{"status":"ok","report":{"price_analysis":{"current":2055.0,"change_1d":-0.2,"change_7d":0.2,"change_30d":0.7,"high_30d":2065.0,"low_30d":2000.0,"position_in_range":85.0,"support":2006.5,"resistance":2058.5},"summary":"디비금융제13호스팩(489730)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 129.82억. 현재가 2,055원, 전일 대비 -0.2%, 30일 +0.7%. PER 54.3배 / ROE 0.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 106.00, 기관 순매수 819.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 54.3배입니다. ROE 0.4%입니다. 시가총액 129.82억. 매출 0.00, 영업이익 -3398.51만.","grade":"C","comment":"PER 54.34배, ROE 0.4%","per":54.34,"pbr":1.01,"roe":0.4,"eps":37.81999999999999,"revenue":0.0,"operating_income":-33985150.0,"net_income":239458263.0,"market_cap":12982125480,"profit_margin":null,"roa":0.35,"operating_margin":null,"gross_margin":null,"debt_ratio":0.14759371503451732,"total_assets":14713588750.0,"total_equity":12821252467.0,"total_debt":1892336283.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.9로 중립 구간입니다. MACD(4.87)가 시그널선(2.93)을 상회합니다(골든크로스). 현재가가 SMA20(2042)과 SMA60(2035) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2013~2070 (현재 위치 74%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 54","rsi_14":53.92670157068063,"macd":4.8740048151166775,"macd_signal":2.9264323429061014,"sma_20":2041.6,"sma_60":2034.7,"bb_upper":2069.894169010593,"bb_lower":2013.305830989407,"atr_14":23.571428571428573},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -106.00, 기관 순매수 819.00. 30일 누적: 외국인 9.00, 기관 -12.30만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-106.0,"institutional_flow":819.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":12.0,"retail_net":-12.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":-1043.0,"retail_net":1043.0},{"date":"2026-10-20","foreign_net":-15.0,"institution_net":550.0,"retail_net":-535.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":24.0,"retail_net":-24.0},{"date":"2026-10-16","foreign_net":-91.0,"institution_net":1276.0,"retail_net":-1185.0},{"date":"2026-10-15","foreign_net":1.0,"institution_net":10909.0,"retail_net":-10910.0},{"date":"2026-10-14","foreign_net":-500.0,"institution_net":500.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":-8.0,"institution_net":500.0,"retail_net":-492.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":500.0,"retail_net":-500.0},{"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":622.0,"institution_net":0.0,"retail_net":-622.0},{"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":-370.0,"retail_net":370.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":-61.0,"institution_net":0.0,"retail_net":61.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":15.0,"retail_net":-15.0},{"date":"2026-09-23","foreign_net":-79.0,"institution_net":-19990.0,"retail_net":20069.0},{"date":"2026-09-22","foreign_net":-1.0,"institution_net":5.0,"retail_net":-4.0},{"date":"2026-09-21","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-115.0,"retail_net":115.0},{"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":-1.0,"institution_net":15642.0,"retail_net":-15641.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":10.0,"retail_net":-10.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-10","foreign_net":142.0,"institution_net":2.0,"retail_net":-144.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-83467.0,"retail_net":83467.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-47997.0,"retail_net":47997.0}],"periods":{"d1":{"foreign_net":0,"institution_net":12.0,"retail_net":-12.0},"d3":{"foreign_net":-15.0,"institution_net":-481.0,"retail_net":496.0},"d7":{"foreign_net":-605.0,"institution_net":12228.0,"retail_net":-11623.0},"d14":{"foreign_net":9.0,"institution_net":12858.0,"retail_net":-12867.0},"d30":{"foreign_net":9.0,"institution_net":-123037.0,"retail_net":123028.0}}},"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 54.34x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":85,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":68.9,"unit":"%","percentile":85,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":53.9,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"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":53,"summary":"유동비율 13376.0x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":13375.99,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.02,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 54.34x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"C","reason":"RSI 54"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.35,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"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":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":54.34,"current_pbr":1.01,"per_5y_high":78.46,"per_5y_low":52.1,"per_5y_avg":59.1,"per_percentile":75.0,"pbr_5y_high":1.04,"pbr_5y_low":1.0,"pbr_5y_avg":1.02,"pbr_percentile":25.0,"per_5y_median":52.92,"pbr_5y_median":1.02,"history":[{"quarter":"2025-Q3","per":78.46,"pbr":1.02},{"quarter":"2025-Q4","per":52.44,"pbr":1.02},{"quarter":"2026-Q1","per":52.1,"pbr":1.04},{"quarter":"2026-Q2","per":53.41,"pbr":1.0},{"quarter":"현재","per":54.34,"pbr":1.01}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":2025.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2085.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2020.0,"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":78.46,"eps":25.81,"close":2025.0,"source":"reported"},{"date":"2025-10","per":78.85,"eps":25.81,"close":2035.0,"source":"reported"},{"date":"2025-11","per":78.85,"eps":25.81,"close":2035.0,"source":"reported"},{"date":"2025-12","per":52.44,"eps":38.71,"close":2030.0,"source":"reported"},{"date":"2026-01","per":52.83,"eps":38.71,"close":2045.0,"source":"reported"},{"date":"2026-02","per":54.69,"eps":38.71,"close":2117.0,"source":"reported"},{"date":"2026-03","per":52.1,"eps":40.02,"close":2085.0,"source":"reported"},{"date":"2026-04","per":51.35,"eps":40.02,"close":2055.0,"source":"reported"},{"date":"2026-05","per":50.6,"eps":40.02,"close":2025.0,"source":"reported"},{"date":"2026-06","per":53.41,"eps":37.82,"close":2020.0,"source":"reported"},{"date":"2026-07","per":53.15,"eps":37.82,"close":2010.0,"source":"reported"},{"date":"2026-08","per":54.34,"eps":37.82,"close":2055.0,"source":"reported"},{"date":"2026-09","per":54.07,"eps":37.82,"close":2045.0,"source":"reported"},{"date":"2026-10","per":54.47,"eps":37.82,"close":2060.0,"source":"reported"}],"trailing_per_history_meta":{"avg":58.54,"std":10.6,"upper_1sd":69.14,"lower_1sd":47.95,"current":54.47,"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":"54.3배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:18.307648+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0039997147807509905,"dividend_yield":null,"eps":8.1,"revenue":0.0,"operating_income":-5248440.0,"net_income":51281353.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0034853055818893945,"gross_margin":null,"total_equity":12821252467.0,"total_assets":14713588750.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":52.95,"pbr":1.03,"roe":0.005342065020429928,"dividend_yield":null,"eps":10.77,"revenue":0.0,"operating_income":-16883310.0,"net_income":68218016.0,"market_cap":13100000000.0,"profit_margin":null,"operating_margin":null,"roa":0.0046656591595114726,"gross_margin":null,"total_equity":12769971114.0,"total_assets":14621302943.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0054566837715427936,"dividend_yield":null,"eps":10.95,"revenue":0.0,"operating_income":-3000000.0,"net_income":69309450.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0047745259231555285,"gross_margin":null,"total_equity":12701753098.0,"total_assets":14516509307.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0040094731796424,"dividend_yield":null,"eps":8.0,"revenue":0.0,"operating_income":-8853400.0,"net_income":50649444.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.003497537174602033,"gross_margin":null,"total_equity":12632443648.0,"total_assets":14481459802.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0051861058877640505,"dividend_yield":null,"eps":10.3,"revenue":0.0,"operating_income":-5848640.0,"net_income":65250517.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004532436308135368,"gross_margin":null,"total_equity":12581794204.0,"total_assets":14396345048.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.004787044370901815,"dividend_yield":null,"eps":9.46,"revenue":0.0,"operating_income":-17944930.0,"net_income":59917250.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004190486811472588,"gross_margin":null,"total_equity":12516543687.0,"total_assets":14298398419.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0009929891582250072,"dividend_yield":null,"eps":-1.95,"revenue":0.0,"operating_income":-46541850.0,"net_income":-12369295.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0008712377124638477,"gross_margin":null,"total_equity":12456626437.0,"total_assets":14197382440.0}],"current_price":2055.0,"change_pct":-0.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-28","close":1990.0},{"date":"2024-11-29","close":1967.0},{"date":"2024-12-02","close":1964.0},{"date":"2024-12-03","close":1956.0},{"date":"2024-12-04","close":1950.0},{"date":"2024-12-05","close":1951.0},{"date":"2024-12-06","close":1945.0},{"date":"2024-12-09","close":1937.0},{"date":"2024-12-10","close":1944.0},{"date":"2024-12-11","close":1945.0},{"date":"2024-12-12","close":1939.0},{"date":"2024-12-13","close":1940.0},{"date":"2024-12-16","close":1937.0},{"date":"2024-12-17","close":1944.0},{"date":"2024-12-18","close":1942.0},{"date":"2024-12-19","close":1950.0},{"date":"2024-12-20","close":1945.0},{"date":"2024-12-23","close":1937.0},{"date":"2024-12-24","close":1937.0},{"date":"2024-12-26","close":1931.0},{"date":"2024-12-27","close":1934.0},{"date":"2024-12-30","close":1933.0},{"date":"2025-01-02","close":1940.0},{"date":"2025-01-03","close":1942.0},{"date":"2025-01-06","close":1939.0},{"date":"2025-01-07","close":1947.0},{"date":"2025-01-08","close":1946.0},{"date":"2025-01-09","close":1950.0},{"date":"2025-01-10","close":1956.0},{"date":"2025-01-13","close":1961.0},{"date":"2025-01-14","close":1968.0},{"date":"2025-01-15","close":1967.0},{"date":"2025-01-16","close":1966.0},{"date":"2025-01-17","close":1966.0},{"date":"2025-01-20","close":1960.0},{"date":"2025-01-21","close":1956.0},{"date":"2025-01-22","close":1958.0},{"date":"2025-01-23","close":1948.0},{"date":"2025-01-24","close":1950.0},{"date":"2025-01-31","close":1956.0},{"date":"2025-02-03","close":1954.0},{"date":"2025-02-04","close":1968.0},{"date":"2025-02-05","close":1969.0},{"date":"2025-02-06","close":1977.0},{"date":"2025-02-07","close":1979.0},{"date":"2025-02-10","close":1965.0},{"date":"2025-02-11","close":1976.0},{"date":"2025-02-12","close":1984.0},{"date":"2025-02-13","close":1985.0},{"date":"2025-02-14","close":1986.0},{"date":"2025-02-17","close":1989.0},{"date":"2025-02-18","close":1989.0},{"date":"2025-02-19","close":1989.0},{"date":"2025-02-20","close":1992.0},{"date":"2025-02-21","close":1993.0},{"date":"2025-02-24","close":1993.0},{"date":"2025-02-25","close":1995.0},{"date":"2025-02-26","close":1997.0},{"date":"2025-02-27","close":1997.0},{"date":"2025-02-28","close":1997.0},{"date":"2025-03-04","close":1995.0},{"date":"2025-03-05","close":1997.0},{"date":"2025-03-06","close":1998.0},{"date":"2025-03-07","close":1996.0},{"date":"2025-03-10","close":1995.0},{"date":"2025-03-11","close":1996.0},{"date":"2025-03-12","close":1997.0},{"date":"2025-03-13","close":1997.0},{"date":"2025-03-14","close":1990.0},{"date":"2025-03-17","close":1988.0},{"date":"2025-03-18","close":1994.0},{"date":"2025-03-19","close":1982.0},{"date":"2025-03-20","close":1987.0},{"date":"2025-03-21","close":1983.0},{"date":"2025-03-24","close":1983.0},{"date":"2025-03-25","close":1982.0},{"date":"2025-03-26","close":1984.0},{"date":"2025-03-27","close":1989.0},{"date":"2025-03-28","close":1986.0},{"date":"2025-03-31","close":1984.0},{"date":"2025-04-01","close":1990.0},{"date":"2025-04-02","close":1990.0},{"date":"2025-04-03","close":1989.0},{"date":"2025-04-04","close":1991.0},{"date":"2025-04-07","close":1986.0},{"date":"2025-04-08","close":1988.0},{"date":"2025-04-09","close":1988.0},{"date":"2025-04-10","close":1991.0},{"date":"2025-04-11","close":1998.0},{"date":"2025-04-14","close":2015.0},{"date":"2025-04-15","close":1998.0},{"date":"2025-04-16","close":1993.0},{"date":"2025-04-17","close":1997.0},{"date":"2025-04-18","close":2005.0},{"date":"2025-04-21","close":1991.0},{"date":"2025-04-22","close":1996.0},{"date":"2025-04-23","close":2000.0},{"date":"2025-04-24","close":2000.0},{"date":"2025-04-25","close":1999.0},{"date":"2025-04-28","close":1992.0},{"date":"2025-04-29","close":2025.0},{"date":"2025-04-30","close":2040.0},{"date":"2025-05-02","close":2040.0},{"date":"2025-05-07","close":2030.0},{"date":"2025-05-08","close":2045.0},{"date":"2025-05-09","close":2055.0},{"date":"2025-05-12","close":2045.0},{"date":"2025-05-13","close":2050.0},{"date":"2025-05-14","close":2055.0},{"date":"2025-05-15","close":2045.0},{"date":"2025-05-16","close":2050.0},{"date":"2025-05-19","close":2070.0},{"date":"2025-05-20","close":2075.0},{"date":"2025-05-21","close":2075.0},{"date":"2025-05-22","close":2070.0},{"date":"2025-05-23","close":2080.0},{"date":"2025-05-26","close":2070.0},{"date":"2025-05-27","close":2060.0},{"date":"2025-05-28","close":2075.0},{"date":"2025-05-29","close":2070.0},{"date":"2025-05-30","close":2075.0},{"date":"2025-06-02","close":2075.0},{"date":"2025-06-04","close":2085.0},{"date":"2025-06-05","close":2095.0},{"date":"2025-06-09","close":2095.0},{"date":"2025-06-10","close":2090.0},{"date":"2025-06-11","close":2090.0},{"date":"2025-06-12","close":2085.0},{"date":"2025-06-13","close":2085.0},{"date":"2025-06-16","close":2085.0},{"date":"2025-06-17","close":2070.0},{"date":"2025-06-18","close":2065.0},{"date":"2025-06-19","close":2060.0},{"date":"2025-06-20","close":2060.0},{"date":"2025-06-23","close":2060.0},{"date":"2025-06-24","close":2050.0},{"date":"2025-06-25","close":2055.0},{"date":"2025-06-26","close":2045.0},{"date":"2025-06-27","close":2050.0},{"date":"2025-06-30","close":2040.0},{"date":"2025-07-01","close":2035.0},{"date":"2025-07-02","close":2030.0},{"date":"2025-07-03","close":2040.0},{"date":"2025-07-04","close":2030.0},{"date":"2025-07-07","close":2035.0},{"date":"2025-07-08","close":2020.0},{"date":"2025-07-09","close":2025.0},{"date":"2025-07-10","close":2030.0},{"date":"2025-07-11","close":2020.0},{"date":"2025-07-14","close":2025.0},{"date":"2025-07-15","close":2030.0},{"date":"2025-07-16","close":2025.0},{"date":"2025-07-17","close":2025.0},{"date":"2025-07-18","close":2025.0},{"date":"2025-07-21","close":2027.0},{"date":"2025-07-22","close":2035.0},{"date":"2025-07-23","close":2045.0},{"date":"2025-07-24","close":2040.0},{"date":"2025-07-25","close":2030.0},{"date":"2025-07-28","close":2025.0},{"date":"2025-07-29","close":2030.0},{"date":"2025-07-30","close":2030.0},{"date":"2025-07-31","close":2030.0},{"date":"2025-08-01","close":2030.0},{"date":"2025-08-04","close":2025.0},{"date":"2025-08-05","close":2025.0},{"date":"2025-08-06","close":2020.0},{"date":"2025-08-07","close":2025.0},{"date":"2025-08-08","close":2020.0},{"date":"2025-08-11","close":2015.0},{"date":"2025-08-12","close":2025.0},{"date":"2025-08-13","close":2020.0},{"date":"2025-08-14","close":2015.0},{"date":"2025-08-18","close":2015.0},{"date":"2025-08-19","close":2015.0},{"date":"2025-08-20","close":2015.0},{"date":"2025-08-21","close":2015.0},{"date":"2025-08-22","close":2020.0},{"date":"2025-08-25","close":2010.0},{"date":"2025-08-26","close":2010.0},{"date":"2025-08-27","close":2010.0},{"date":"2025-08-28","close":2005.0},{"date":"2025-08-29","close":2005.0},{"date":"2025-09-01","close":2005.0},{"date":"2025-09-02","close":2005.0},{"date":"2025-09-03","close":2010.0},{"date":"2025-09-04","close":2010.0},{"date":"2025-09-05","close":2010.0},{"date":"2025-09-08","close":2010.0},{"date":"2025-09-09","close":2010.0},{"date":"2025-09-10","close":2030.0},{"date":"2025-09-11","close":2030.0},{"date":"2025-09-12","close":2025.0},{"date":"2025-09-15","close":2035.0},{"date":"2025-09-16","close":2030.0},{"date":"2025-09-17","close":2035.0},{"date":"2025-09-18","close":2040.0},{"date":"2025-09-19","close":2030.0},{"date":"2025-09-22","close":2030.0},{"date":"2025-09-23","close":2025.0},{"date":"2025-09-24","close":2030.0},{"date":"2025-09-25","close":2030.0},{"date":"2025-09-26","close":2025.0},{"date":"2025-09-29","close":2025.0},{"date":"2025-09-30","close":2025.0},{"date":"2025-10-01","close":2020.0},{"date":"2025-10-02","close":2030.0},{"date":"2025-10-10","close":2020.0},{"date":"2025-10-13","close":2025.0},{"date":"2025-10-14","close":2025.0},{"date":"2025-10-15","close":2020.0},{"date":"2025-10-16","close":2035.0},{"date":"2025-10-17","close":2035.0},{"date":"2025-10-20","close":2025.0},{"date":"2025-10-21","close":2025.0},{"date":"2025-10-22","close":2020.0},{"date":"2025-10-23","close":2040.0},{"date":"2025-10-24","close":2035.0},{"date":"2025-10-27","close":2030.0},{"date":"2025-10-28","close":2040.0},{"date":"2025-10-29","close":2035.0},{"date":"2025-10-30","close":2030.0},{"date":"2025-10-31","close":2035.0},{"date":"2025-11-03","close":2025.0},{"date":"2025-11-04","close":2035.0},{"date":"2025-11-05","close":2030.0},{"date":"2025-11-06","close":2030.0},{"date":"2025-11-07","close":2030.0},{"date":"2025-11-10","close":2025.0},{"date":"2025-11-11","close":2030.0},{"date":"2025-11-12","close":2035.0},{"date":"2025-11-13","close":2025.0},{"date":"2025-11-14","close":2030.0},{"date":"2025-11-17","close":2030.0},{"date":"2025-11-18","close":2030.0},{"date":"2025-11-19","close":2030.0},{"date":"2025-11-20","close":2035.0},{"date":"2025-11-21","close":2040.0},{"date":"2025-11-24","close":2040.0},{"date":"2025-11-25","close":2030.0},{"date":"2025-11-26","close":2040.0},{"date":"2025-11-27","close":2040.0},{"date":"2025-11-28","close":2035.0},{"date":"2025-12-01","close":2035.0},{"date":"2025-12-02","close":2055.0},{"date":"2025-12-03","close":2050.0},{"date":"2025-12-04","close":2050.0},{"date":"2025-12-05","close":2045.0},{"date":"2025-12-08","close":2055.0},{"date":"2025-12-09","close":2045.0},{"date":"2025-12-10","close":2030.0},{"date":"2025-12-11","close":2040.0},{"date":"2025-12-12","close":2030.0},{"date":"2025-12-15","close":2015.0},{"date":"2025-12-16","close":1999.0},{"date":"2025-12-17","close":2005.0},{"date":"2025-12-18","close":2020.0},{"date":"2025-12-19","close":2025.0},{"date":"2025-12-22","close":2035.0},{"date":"2025-12-23","close":2025.0},{"date":"2025-12-24","close":2025.0},{"date":"2025-12-26","close":2030.0},{"date":"2025-12-29","close":2025.0},{"date":"2025-12-30","close":2030.0},{"date":"2026-01-02","close":2045.0},{"date":"2026-01-05","close":2050.0},{"date":"2026-01-06","close":2050.0},{"date":"2026-01-07","close":2045.0},{"date":"2026-01-08","close":2030.0},{"date":"2026-01-09","close":2045.0},{"date":"2026-01-12","close":2045.0},{"date":"2026-01-13","close":2045.0},{"date":"2026-01-14","close":2045.0},{"date":"2026-01-15","close":2035.0},{"date":"2026-01-16","close":2040.0},{"date":"2026-01-19","close":2045.0},{"date":"2026-01-20","close":2050.0},{"date":"2026-01-21","close":2050.0},{"date":"2026-01-22","close":2045.0},{"date":"2026-01-23","close":2050.0},{"date":"2026-01-26","close":2050.0},{"date":"2026-01-27","close":2050.0},{"date":"2026-01-28","close":2055.0},{"date":"2026-01-29","close":2050.0},{"date":"2026-01-30","close":2045.0},{"date":"2026-02-02","close":2040.0},{"date":"2026-02-03","close":2055.0},{"date":"2026-02-04","close":2055.0},{"date":"2026-02-05","close":2050.0},{"date":"2026-02-06","close":2065.0},{"date":"2026-02-09","close":2065.0},{"date":"2026-02-10","close":2082.0},{"date":"2026-02-11","close":2090.0},{"date":"2026-02-12","close":2087.0},{"date":"2026-02-13","close":2085.0},{"date":"2026-02-19","close":2090.0},{"date":"2026-02-20","close":2095.0},{"date":"2026-02-23","close":2095.0},{"date":"2026-02-24","close":2105.0},{"date":"2026-02-25","close":2115.0},{"date":"2026-02-26","close":2130.0},{"date":"2026-02-27","close":2117.0},{"date":"2026-03-03","close":2115.0},{"date":"2026-03-04","close":2110.0},{"date":"2026-03-05","close":2105.0},{"date":"2026-03-06","close":2085.0},{"date":"2026-03-09","close":2090.0},{"date":"2026-03-10","close":2090.0},{"date":"2026-03-11","close":2120.0},{"date":"2026-03-12","close":2110.0},{"date":"2026-03-13","close":2105.0},{"date":"2026-03-16","close":2100.0},{"date":"2026-03-17","close":2100.0},{"date":"2026-03-18","close":2100.0},{"date":"2026-03-19","close":2100.0},{"date":"2026-03-20","close":2095.0},{"date":"2026-03-23","close":2100.0},{"date":"2026-03-24","close":2100.0},{"date":"2026-03-25","close":2085.0},{"date":"2026-03-26","close":2085.0},{"date":"2026-03-27","close":2085.0},{"date":"2026-03-30","close":2085.0},{"date":"2026-03-31","close":2085.0},{"date":"2026-04-01","close":2085.0},{"date":"2026-04-02","close":2075.0},{"date":"2026-04-03","close":2080.0},{"date":"2026-04-06","close":2085.0},{"date":"2026-04-07","close":2095.0},{"date":"2026-04-08","close":2090.0},{"date":"2026-04-09","close":2075.0},{"date":"2026-04-10","close":2075.0},{"date":"2026-04-13","close":2075.0},{"date":"2026-04-14","close":2075.0},{"date":"2026-04-15","close":2075.0},{"date":"2026-04-16","close":2070.0},{"date":"2026-04-17","close":2075.0},{"date":"2026-04-20","close":2065.0},{"date":"2026-04-21","close":2065.0},{"date":"2026-04-22","close":2070.0},{"date":"2026-04-23","close":2065.0},{"date":"2026-04-24","close":2060.0},{"date":"2026-04-27","close":2050.0},{"date":"2026-04-28","close":2050.0},{"date":"2026-04-29","close":2055.0},{"date":"2026-04-30","close":2055.0},{"date":"2026-05-04","close":2060.0},{"date":"2026-05-06","close":2060.0},{"date":"2026-05-07","close":2055.0},{"date":"2026-05-08","close":2040.0},{"date":"2026-05-11","close":2035.0},{"date":"2026-05-12","close":2035.0},{"date":"2026-05-13","close":2035.0},{"date":"2026-05-14","close":2040.0},{"date":"2026-05-15","close":2040.0},{"date":"2026-05-18","close":2040.0},{"date":"2026-05-19","close":2035.0},{"date":"2026-05-20","close":2030.0},{"date":"2026-05-21","close":2040.0},{"date":"2026-05-22","close":2050.0},{"date":"2026-05-26","close":2045.0},{"date":"2026-05-27","close":2035.0},{"date":"2026-05-28","close":2020.0},{"date":"2026-05-29","close":2025.0},{"date":"2026-06-01","close":2015.0},{"date":"2026-06-02","close":2020.0},{"date":"2026-06-04","close":2025.0},{"date":"2026-06-05","close":2030.0},{"date":"2026-06-08","close":2005.0},{"date":"2026-06-09","close":2020.0},{"date":"2026-06-10","close":2015.0},{"date":"2026-06-11","close":2015.0},{"date":"2026-06-12","close":2025.0},{"date":"2026-06-15","close":2030.0},{"date":"2026-06-16","close":2020.0},{"date":"2026-06-17","close":2025.0},{"date":"2026-06-18","close":2025.0},{"date":"2026-06-19","close":2020.0},{"date":"2026-06-22","close":2010.0},{"date":"2026-06-23","close":2020.0},{"date":"2026-06-24","close":2015.0},{"date":"2026-06-25","close":2020.0},{"date":"2026-06-26","close":2010.0},{"date":"2026-06-29","close":2015.0},{"date":"2026-06-30","close":2020.0},{"date":"2026-07-01","close":2020.0},{"date":"2026-07-02","close":2020.0},{"date":"2026-07-03","close":2020.0},{"date":"2026-07-06","close":2020.0},{"date":"2026-07-07","close":2015.0},{"date":"2026-07-08","close":2010.0},{"date":"2026-07-09","close":2020.0},{"date":"2026-07-10","close":2015.0},{"date":"2026-07-13","close":2020.0},{"date":"2026-07-14","close":2015.0},{"date":"2026-07-15","close":2010.0},{"date":"2026-07-16","close":2012.0},{"date":"2026-07-20","close":2010.0},{"date":"2026-07-21","close":2020.0},{"date":"2026-07-22","close":2025.0},{"date":"2026-07-23","close":2030.0},{"date":"2026-07-24","close":2025.0},{"date":"2026-07-27","close":2025.0},{"date":"2026-07-28","close":2020.0},{"date":"2026-07-29","close":2020.0},{"date":"2026-07-30","close":2015.0},{"date":"2026-07-31","close":2010.0},{"date":"2026-08-03","close":2015.0},{"date":"2026-08-04","close":2020.0},{"date":"2026-08-05","close":2030.0},{"date":"2026-08-06","close":2025.0},{"date":"2026-08-07","close":2025.0},{"date":"2026-08-10","close":2025.0},{"date":"2026-08-11","close":2020.0},{"date":"2026-08-12","close":2020.0},{"date":"2026-08-13","close":2020.0},{"date":"2026-08-14","close":2020.0},{"date":"2026-08-18","close":2025.0},{"date":"2026-08-19","close":2030.0},{"date":"2026-08-20","close":2025.0},{"date":"2026-08-21","close":2040.0},{"date":"2026-08-24","close":2035.0},{"date":"2026-08-25","close":2035.0},{"date":"2026-08-26","close":2030.0},{"date":"2026-08-27","close":2030.0},{"date":"2026-08-28","close":2035.0},{"date":"2026-08-31","close":2055.0},{"date":"2026-09-01","close":2055.0},{"date":"2026-09-02","close":2050.0},{"date":"2026-09-03","close":2050.0},{"date":"2026-09-04","close":2045.0},{"date":"2026-09-07","close":2045.0},{"date":"2026-09-08","close":2040.0},{"date":"2026-09-09","close":2035.0},{"date":"2026-09-10","close":2030.0},{"date":"2026-09-11","close":2030.0},{"date":"2026-09-14","close":2060.0},{"date":"2026-09-15","close":2035.0},{"date":"2026-09-16","close":2035.0},{"date":"2026-09-17","close":2035.0},{"date":"2026-09-18","close":2030.0},{"date":"2026-09-21","close":2025.0},{"date":"2026-09-22","close":2030.0},{"date":"2026-09-23","close":2030.0},{"date":"2026-09-28","close":2035.0},{"date":"2026-09-29","close":2035.0},{"date":"2026-09-30","close":2045.0},{"date":"2026-10-01","close":2035.0},{"date":"2026-10-02","close":2030.0},{"date":"2026-10-06","close":2055.0},{"date":"2026-10-07","close":2050.0},{"date":"2026-10-08","close":2042.0},{"date":"2026-10-12","close":2045.0},{"date":"2026-10-13","close":2045.0},{"date":"2026-10-14","close":2050.0},{"date":"2026-10-15","close":2000.0},{"date":"2026-10-16","close":2055.0},{"date":"2026-10-19","close":2050.0},{"date":"2026-10-20","close":2060.0},{"date":"2026-10-21","close":2055.0},{"date":"2026-10-22","close":2060.0},{"date":"2026-10-23","close":2060.0}],"chart_data":[{"date":"2024-11-28","open":3170,"high":4500,"low":1989,"close":1990,"volume":112408237},{"date":"2024-11-29","open":1985,"high":1985,"low":1961,"close":1967,"volume":2301191},{"date":"2024-12-02","open":1962,"high":1970,"low":1955,"close":1964,"volume":621691},{"date":"2024-12-03","open":1959,"high":1964,"low":1955,"close":1956,"volume":206329},{"date":"2024-12-04","open":1941,"high":1954,"low":1941,"close":1950,"volume":242043},{"date":"2024-12-05","open":1950,"high":1954,"low":1945,"close":1951,"volume":104594},{"date":"2024-12-06","open":1951,"high":1956,"low":1942,"close":1945,"volume":235367},{"date":"2024-12-09","open":1940,"high":1948,"low":1932,"close":1937,"volume":188842},{"date":"2024-12-10","open":1934,"high":1950,"low":1934,"close":1944,"volume":168314},{"date":"2024-12-11","open":1945,"high":1945,"low":1937,"close":1945,"volume":93865},{"date":"2024-12-12","open":1944,"high":1944,"low":1930,"close":1939,"volume":189518},{"date":"2024-12-13","open":1934,"high":1945,"low":1933,"close":1940,"volume":72846},{"date":"2024-12-16","open":1942,"high":1945,"low":1933,"close":1937,"volume":48604},{"date":"2024-12-17","open":1933,"high":1948,"low":1933,"close":1944,"volume":70084},{"date":"2024-12-18","open":1939,"high":1945,"low":1938,"close":1942,"volume":52888,"rsi_14":20.73},{"date":"2024-12-19","open":1938,"high":1951,"low":1935,"close":1950,"volume":67545,"rsi_14":37.31},{"date":"2024-12-20","open":1948,"high":1952,"low":1942,"close":1945,"volume":77694,"rsi_14":36.23},{"date":"2024-12-23","open":1945,"high":1952,"low":1935,"close":1937,"volume":80244,"rsi_14":36.23},{"date":"2024-12-24","open":1937,"high":1946,"low":1933,"close":1937,"volume":30222,"rsi_14":39.68},{"date":"2024-12-26","open":1965,"high":1965,"low":1931,"close":1931,"volume":53267,"rsi_14":35.29,"sma_20":1947.55},{"date":"2024-12-27","open":1931,"high":1937,"low":1931,"close":1934,"volume":35424,"rsi_14":41.54,"sma_20":1944.75},{"date":"2024-12-30","open":1925,"high":1940,"low":1925,"close":1933,"volume":27135,"rsi_14":46.55,"sma_20":1943.05},{"date":"2025-01-02","open":1930,"high":1945,"low":1930,"close":1940,"volume":30395,"rsi_14":46.55,"sma_20":1941.85},{"date":"2025-01-03","open":1940,"high":1945,"low":1940,"close":1942,"volume":20075,"rsi_14":47.46,"sma_20":1941.15},{"date":"2025-01-06","open":1942,"high":1950,"low":1937,"close":1939,"volume":13257,"rsi_14":50.0,"sma_20":1940.6},{"date":"2025-01-07","open":1939,"high":1947,"low":1939,"close":1947,"volume":27075,"rsi_14":55.56,"sma_20":1940.4},{"date":"2025-01-08","open":1947,"high":1951,"low":1945,"close":1946,"volume":22058,"rsi_14":57.38,"sma_20":1940.45},{"date":"2025-01-09","open":1951,"high":1952,"low":1945,"close":1950,"volume":32036,"rsi_14":55.17,"sma_20":1941.1},{"date":"2025-01-10","open":1945,"high":1966,"low":1945,"close":1956,"volume":58077,"rsi_14":61.29,"sma_20":1941.7},{"date":"2025-01-13","open":1960,"high":1962,"low":1950,"close":1961,"volume":45753,"rsi_14":59.32,"sma_20":1942.5},{"date":"2025-01-14","open":1957,"high":1974,"low":1957,"close":1968,"volume":176901,"rsi_14":68.85,"sma_20":1943.95},{"date":"2025-01-15","open":1968,"high":1972,"low":1956,"close":1967,"volume":75671,"rsi_14":77.78,"sma_20":1945.3},{"date":"2025-01-16","open":1968,"high":1971,"low":1966,"close":1966,"volume":66398,"rsi_14":76.36,"sma_20":1946.75},{"date":"2025-01-17","open":1960,"high":1970,"low":1955,"close":1966,"volume":40379,"rsi_14":85.71,"sma_20":1947.85},{"date":"2025-01-20","open":1965,"high":1966,"low":1957,"close":1960,"volume":23199,"rsi_14":75.0,"sma_20":1948.75},{"date":"2025-01-21","open":1961,"high":1964,"low":1956,"close":1956,"volume":12010,"rsi_14":70.91,"sma_20":1949.05},{"date":"2025-01-22","open":1957,"high":1958,"low":1956,"close":1958,"volume":7794,"rsi_14":68.0,"sma_20":1949.7},{"date":"2025-01-23","open":1958,"high":1958,"low":1948,"close":1948,"volume":24020,"rsi_14":55.17,"sma_20":1950.25},{"date":"2025-01-24","open":1950,"high":1958,"low":1940,"close":1950,"volume":60188,"rsi_14":59.65,"sma_20":1950.9},{"date":"2025-01-31","open":1955,"high":1957,"low":1952,"close":1956,"volume":23387,"rsi_14":58.18,"sma_20":1952.15},{"date":"2025-02-03","open":1956,"high":1960,"low":1950,"close":1954,"volume":43741,"rsi_14":57.14,"sma_20":1953.15},{"date":"2025-02-04","open":1954,"high":1970,"low":1954,"close":1968,"volume":139607,"rsi_14":63.64,"sma_20":1954.9},{"date":"2025-02-05","open":1969,"high":1971,"low":1968,"close":1969,"volume":47514,"rsi_14":60.66,"sma_20":1956.35},{"date":"2025-02-06","open":1969,"high":1978,"low":1962,"close":1977,"volume":70741,"rsi_14":62.5,"sma_20":1958.1},{"date":"2025-02-07","open":1975,"high":1980,"low":1972,"close":1979,"volume":34505,"rsi_14":59.32,"sma_20":1960.1},{"date":"2025-02-10","open":1979,"high":1981,"low":1965,"close":1965,"volume":40800,"rsi_14":48.61,"sma_20":1961.0},{"date":"2025-02-11","open":1966,"high":1977,"low":1965,"close":1976,"volume":34946,"rsi_14":56.1,"sma_20":1962.5},{"date":"2025-02-12","open":1977,"high":1987,"low":1977,"close":1984,"volume":34043,"rsi_14":60.0,"sma_20":1964.2},{"date":"2025-02-13","open":1984,"high":1990,"low":1984,"close":1985,"volume":20666,"rsi_14":64.71,"sma_20":1965.65},{"date":"2025-02-14","open":1985,"high":1988,"low":1985,"close":1986,"volume":30148,"rsi_14":68.29,"sma_20":1966.9},{"date":"2025-02-17","open":1986,"high":1990,"low":1986,"close":1989,"volume":26254,"rsi_14":68.67,"sma_20":1967.95},{"date":"2025-02-18","open":1989,"high":1991,"low":1989,"close":1989,"volume":17012,"rsi_14":78.08,"sma_20":1969.05},{"date":"2025-02-19","open":1990,"high":1992,"low":1988,"close":1989,"volume":32989,"rsi_14":77.46,"sma_20":1970.2},{"date":"2025-02-20","open":1989,"high":1992,"low":1989,"close":1992,"volume":36856,"rsi_14":76.47,"sma_20":1971.5},{"date":"2025-02-21","open":1992,"high":1993,"low":1988,"close":1993,"volume":22194,"rsi_14":79.1,"sma_20":1973.15},{"date":"2025-02-24","open":1993,"high":1995,"low":1991,"close":1993,"volume":82768,"rsi_14":73.58,"sma_20":1975.0},{"date":"2025-02-25","open":1993,"high":1997,"low":1953,"close":1995,"volume":65430,"rsi_14":74.07,"sma_20":1976.85},{"date":"2025-02-26","open":1995,"high":1999,"low":1990,"close":1997,"volume":39088,"rsi_14":70.83,"sma_20":1979.3},{"date":"2025-02-27","open":1997,"high":1999,"low":1995,"close":1997,"volume":49957,"rsi_14":69.57,"sma_20":1981.65},{"date":"2025-02-28","open":1998,"high":1999,"low":1995,"close":1997,"volume":35934,"rsi_14":100.0,"sma_20":1983.7,"sma_60":1961.13},{"date":"2025-03-04","open":1995,"high":1998,"low":1981,"close":1995,"volume":32185,"rsi_14":91.3,"sma_20":1985.75,"sma_60":1961.22},{"date":"2025-03-05","open":1998,"high":1998,"low":1993,"close":1997,"volume":7582,"rsi_14":88.24,"sma_20":1987.2,"sma_60":1961.72},{"date":"2025-03-06","open":1997,"high":1998,"low":1994,"close":1998,"volume":18374,"rsi_14":88.24,"sma_20":1988.65,"sma_60":1962.28},{"date":"2025-03-07","open":1998,"high":1998,"low":1985,"close":1996,"volume":4386,"rsi_14":77.78,"sma_20":1989.6,"sma_60":1962.95},{"date":"2025-03-10","open":1998,"high":1998,"low":1992,"close":1995,"volume":45497,"rsi_14":68.75,"sma_20":1990.4,"sma_60":1963.7},{"date":"2025-03-11","open":1998,"high":1998,"low":1978,"close":1996,"volume":18387,"rsi_14":70.59,"sma_20":1991.95,"sma_60":1964.45},{"date":"2025-03-12","open":1998,"high":1998,"low":1992,"close":1997,"volume":43757,"rsi_14":72.22,"sma_20":1993.0,"sma_60":1965.32},{"date":"2025-03-13","open":1998,"high":1998,"low":1979,"close":1997,"volume":21727,"rsi_14":66.67,"sma_20":1993.65,"sma_60":1966.32},{"date":"2025-03-14","open":1997,"high":1997,"low":1989,"close":1990,"volume":27449,"rsi_14":42.86,"sma_20":1993.9,"sma_60":1967.08},{"date":"2025-03-17","open":1990,"high":1996,"low":1985,"close":1988,"volume":18112,"rsi_14":39.13,"sma_20":1994.0,"sma_60":1967.8},{"date":"2025-03-18","open":1994,"high":1994,"low":1984,"close":1994,"volume":32823,"rsi_14":48.15,"sma_20":1994.25,"sma_60":1968.72},{"date":"2025-03-19","open":1994,"high":1994,"low":1982,"close":1982,"volume":63997,"rsi_14":29.73,"sma_20":1993.9,"sma_60":1969.42},{"date":"2025-03-20","open":1992,"high":1992,"low":1982,"close":1987,"volume":8088,"rsi_14":38.1,"sma_20":1993.8,"sma_60":1970.25},{"date":"2025-03-21","open":1987,"high":1987,"low":1981,"close":1983,"volume":23644,"rsi_14":34.78,"sma_20":1993.35,"sma_60":1970.9},{"date":"2025-03-24","open":1983,"high":1987,"low":1983,"close":1983,"volume":38246,"rsi_14":36.36,"sma_20":1992.85,"sma_60":1971.58},{"date":"2025-03-25","open":1983,"high":1992,"low":1961,"close":1982,"volume":4386,"rsi_14":32.56,"sma_20":1992.3,"sma_60":1972.12},{"date":"2025-03-26","open":1992,"high":1992,"low":1982,"close":1984,"volume":7836,"rsi_14":34.09,"sma_20":1991.75,"sma_60":1972.77},{"date":"2025-03-27","open":1991,"high":1991,"low":1982,"close":1989,"volume":7910,"rsi_14":42.55,"sma_20":1991.35,"sma_60":1973.63},{"date":"2025-03-28","open":1992,"high":1992,"low":1981,"close":1986,"volume":9911,"rsi_14":40.82,"sma_20":1990.8,"sma_60":1974.45},{"date":"2025-03-31","open":1986,"high":1986,"low":1984,"close":1984,"volume":23257,"rsi_14":38.0,"sma_20":1990.15,"sma_60":1975.33},{"date":"2025-04-01","open":1991,"high":1991,"low":1987,"close":1990,"volume":3474,"rsi_14":43.64,"sma_20":1989.9,"sma_60":1976.27},{"date":"2025-04-02","open":1990,"high":1990,"low":1986,"close":1990,"volume":26632,"rsi_14":43.64,"sma_20":1989.55,"sma_60":1977.22},{"date":"2025-04-03","open":1989,"high":1990,"low":1987,"close":1989,"volume":22600,"rsi_14":48.98,"sma_20":1989.1,"sma_60":1978.03},{"date":"2025-04-04","open":1989,"high":1991,"low":1983,"close":1991,"volume":27959,"rsi_14":53.06,"sma_20":1988.85,"sma_60":1978.85},{"date":"2025-04-07","open":1991,"high":2000,"low":1984,"close":1986,"volume":33956,"rsi_14":41.67,"sma_20":1988.4,"sma_60":1979.63},{"date":"2025-04-08","open":1990,"high":1997,"low":1987,"close":1988,"volume":18718,"rsi_14":57.89,"sma_20":1988.0,"sma_60":1980.32},{"date":"2025-04-09","open":1995,"high":1995,"low":1981,"close":1988,"volume":13026,"rsi_14":51.52,"sma_20":1987.55,"sma_60":1981.02},{"date":"2025-04-10","open":1995,"high":1995,"low":1986,"close":1991,"volume":1410,"rsi_14":62.5,"sma_20":1987.25,"sma_60":1981.7},{"date":"2025-04-11","open":1994,"high":1999,"low":1989,"close":1998,"volume":32270,"rsi_14":69.23,"sma_20":1987.65,"sma_60":1982.4},{"date":"2025-04-14","open":1998,"high":2020,"low":1997,"close":2015,"volume":45934,"rsi_14":80.0,"sma_20":1989.0,"sma_60":1983.3},{"date":"2025-04-15","open":1997,"high":2005,"low":1995,"close":1998,"volume":16369,"rsi_14":60.0,"sma_20":1989.2,"sma_60":1983.8},{"date":"2025-04-16","open":1998,"high":1999,"low":1993,"close":1993,"volume":2614,"rsi_14":52.86,"sma_20":1989.75,"sma_60":1984.23},{"date":"2025-04-17","open":1995,"high":1997,"low":1991,"close":1997,"volume":4592,"rsi_14":57.75,"sma_20":1990.25,"sma_60":1984.75},{"date":"2025-04-18","open":1995,"high":2005,"low":1991,"close":2005,"volume":17285,"rsi_14":63.64,"sma_20":1991.35,"sma_60":1985.4},{"date":"2025-04-21","open":1995,"high":2020,"low":1991,"close":1991,"volume":32460,"rsi_14":50.59,"sma_20":1991.75,"sma_60":1985.92},{"date":"2025-04-22","open":1995,"high":1999,"low":1994,"close":1996,"volume":2795,"rsi_14":53.33,"sma_20":1992.45,"sma_60":1986.58},{"date":"2025-04-23","open":1996,"high":2010,"low":1993,"close":2000,"volume":10750,"rsi_14":55.91,"sma_20":1993.25,"sma_60":1987.28},{"date":"2025-04-24","open":1996,"high":2000,"low":1991,"close":2000,"volume":20500,"rsi_14":54.95,"sma_20":1993.8,"sma_60":1988.15},{"date":"2025-04-25","open":1995,"high":2000,"low":1994,"close":1999,"volume":9122,"rsi_14":57.47,"sma_20":1994.45,"sma_60":1988.97},{"date":"2025-04-28","open":1999,"high":2005,"low":1991,"close":1992,"volume":11945,"rsi_14":52.17,"sma_20":1994.85,"sma_60":1989.57},{"date":"2025-04-29","open":2005,"high":2050,"low":1996,"close":2025,"volume":59642,"rsi_14":64.8,"sma_20":1996.6,"sma_60":1990.75},{"date":"2025-04-30","open":2005,"high":2040,"low":2005,"close":2040,"volume":9357,"rsi_14":67.88,"sma_20":1999.1,"sma_60":1991.95},{"date":"2025-05-02","open":2005,"high":2040,"low":2005,"close":2040,"volume":2908,"rsi_14":66.15,"sma_20":2001.65,"sma_60":1993.13},{"date":"2025-05-07","open":2020,"high":2040,"low":2020,"close":2030,"volume":5561,"rsi_14":56.1,"sma_20":2003.6,"sma_60":1994.02},{"date":"2025-05-08","open":2030,"high":2045,"low":2020,"close":2045,"volume":5328,"rsi_14":69.42,"sma_20":2006.55,"sma_60":1995.12},{"date":"2025-05-09","open":2025,"high":2055,"low":2025,"close":2055,"volume":15018,"rsi_14":74.6,"sma_20":2009.9,"sma_60":1996.62},{"date":"2025-05-12","open":2030,"high":2060,"low":2030,"close":2045,"volume":34708,"rsi_14":68.18,"sma_20":2012.75,"sma_60":1997.77},{"date":"2025-05-13","open":2030,"high":2055,"low":2030,"close":2050,"volume":28050,"rsi_14":67.44,"sma_20":2015.7,"sma_60":1998.87},{"date":"2025-05-14","open":2035,"high":2060,"low":2035,"close":2055,"volume":2636,"rsi_14":76.67,"sma_20":2018.55,"sma_60":2000.03},{"date":"2025-05-15","open":2040,"high":2060,"low":2040,"close":2045,"volume":2230,"rsi_14":69.6,"sma_20":2020.05,"sma_60":2001.02},{"date":"2025-05-16","open":2045,"high":2060,"low":2045,"close":2050,"volume":2748,"rsi_14":69.84,"sma_20":2022.65,"sma_60":2002.03},{"date":"2025-05-19","open":2055,"high":2070,"low":2040,"close":2070,"volume":14124,"rsi_14":73.97,"sma_20":2026.5,"sma_60":2003.38},{"date":"2025-05-20","open":2045,"high":2080,"low":2045,"close":2075,"volume":8321,"rsi_14":75.33,"sma_20":2030.4,"sma_60":2004.82},{"date":"2025-05-21","open":2055,"high":2080,"low":2055,"close":2075,"volume":2048,"rsi_14":79.02,"sma_20":2033.9,"sma_60":2006.2},{"date":"2025-05-22","open":2060,"high":2075,"low":2060,"close":2070,"volume":1476,"rsi_14":69.57,"sma_20":2037.85,"sma_60":2007.48},{"date":"2025-05-23","open":2060,"high":2090,"low":2060,"close":2080,"volume":24669,"rsi_14":68.18,"sma_20":2042.05,"sma_60":2008.93},{"date":"2025-05-26","open":2060,"high":2100,"low":2060,"close":2070,"volume":15612,"rsi_14":62.5,"sma_20":2045.55,"sma_60":2010.18},{"date":"2025-05-27","open":2060,"high":2080,"low":2060,"close":2060,"volume":2614,"rsi_14":62.5,"sma_20":2048.55,"sma_60":2011.23},{"date":"2025-05-28","open":2060,"high":2075,"low":2060,"close":2075,"volume":1438,"rsi_14":62.5,"sma_20":2052.35,"sma_60":2012.53},{"date":"2025-05-29","open":2065,"high":2080,"low":2065,"close":2070,"volume":6797,"rsi_14":56.52,"sma_20":2056.25,"sma_60":2013.75,"sma_120":1987.44},{"date":"2025-05-30","open":2065,"high":2075,"low":2065,"close":2075,"volume":3200,"rsi_14":63.64,"sma_20":2058.75,"sma_60":2015.08,"sma_120":1988.15},{"date":"2025-06-02","open":2065,"high":2085,"low":2065,"close":2075,"volume":9061,"rsi_14":61.9,"sma_20":2060.5,"sma_60":2016.38,"sma_120":1989.05},{"date":"2025-06-04","open":2070,"high":2090,"low":2070,"close":2085,"volume":14287,"rsi_14":63.64,"sma_20":2062.75,"sma_60":2017.83,"sma_120":1990.06},{"date":"2025-06-05","open":2075,"high":2095,"low":2075,"close":2095,"volume":17491,"rsi_14":72.73,"sma_20":2066.0,"sma_60":2019.48,"sma_120":1991.22},{"date":"2025-06-09","open":2080,"high":2095,"low":2080,"close":2095,"volume":590,"rsi_14":71.43,"sma_20":2068.5,"sma_60":2021.15,"sma_120":1992.42},{"date":"2025-06-10","open":2080,"high":2090,"low":2080,"close":2090,"volume":686,"rsi_14":61.11,"sma_20":2070.25,"sma_60":2022.72,"sma_120":1993.58},{"date":"2025-06-11","open":2085,"high":2090,"low":2080,"close":2090,"volume":8795,"rsi_14":58.82,"sma_20":2072.5,"sma_60":2024.27,"sma_120":1994.79},{"date":"2025-06-12","open":2080,"high":2090,"low":2075,"close":2085,"volume":2935,"rsi_14":55.56,"sma_20":2074.25,"sma_60":2025.73,"sma_120":1996.03},{"date":"2025-06-13","open":2075,"high":2085,"low":2075,"close":2085,"volume":1611,"rsi_14":58.82,"sma_20":2075.75,"sma_60":2027.32,"sma_120":1997.2},{"date":"2025-06-16","open":2075,"high":2085,"low":2045,"close":2085,"volume":32888,"rsi_14":53.33,"sma_20":2077.75,"sma_60":2028.93,"sma_120":1998.37},{"date":"2025-06-17","open":2055,"high":2075,"low":2050,"close":2070,"volume":1038,"rsi_14":50.0,"sma_20":2078.75,"sma_60":2030.2,"sma_120":1999.46},{"date":"2025-06-18","open":2060,"high":2065,"low":2050,"close":2065,"volume":4084,"rsi_14":53.33,"sma_20":2078.5,"sma_60":2031.58,"sma_120":2000.5},{"date":"2025-06-19","open":2065,"high":2065,"low":2050,"close":2060,"volume":6758,"rsi_14":38.46,"sma_20":2077.75,"sma_60":2032.8,"sma_120":2001.53},{"date":"2025-06-20","open":2050,"high":2065,"low":2045,"close":2060,"volume":43437,"rsi_14":41.67,"sma_20":2077.0,"sma_60":2034.08,"sma_120":2002.49},{"date":"2025-06-23","open":2060,"high":2060,"low":2040,"close":2060,"volume":18982,"rsi_14":36.36,"sma_20":2076.5,"sma_60":2035.37,"sma_120":2003.47},{"date":"2025-06-24","open":2045,"high":2060,"low":2045,"close":2050,"volume":977,"rsi_14":30.77,"sma_20":2075.0,"sma_60":2036.5,"sma_120":2004.31},{"date":"2025-06-25","open":2045,"high":2060,"low":2045,"close":2055,"volume":124,"rsi_14":25.0,"sma_20":2074.25,"sma_60":2037.68,"sma_120":2005.22},{"date":"2025-06-26","open":2045,"high":2065,"low":2010,"close":2045,"volume":9820,"rsi_14":8.33,"sma_20":2073.5,"sma_60":2038.62,"sma_120":2006.12},{"date":"2025-06-27","open":2040,"high":2055,"low":2040,"close":2050,"volume":668,"rsi_14":15.38,"sma_20":2072.25,"sma_60":2039.68,"sma_120":2007.07},{"date":"2025-06-30","open":2030,"high":2055,"low":2030,"close":2040,"volume":302,"rsi_14":14.29,"sma_20":2070.75,"sma_60":2040.62,"sma_120":2007.97},{"date":"2025-07-01","open":2030,"high":2050,"low":2030,"close":2035,"volume":9543,"rsi_14":13.33,"sma_20":2068.75,"sma_60":2041.37,"sma_120":2008.82},{"date":"2025-07-02","open":2030,"high":2045,"low":2030,"close":2030,"volume":4564,"rsi_14":13.33,"sma_20":2066.5,"sma_60":2042.03,"sma_120":2009.62},{"date":"2025-07-03","open":2030,"high":2040,"low":2030,"close":2040,"volume":283,"rsi_14":23.53,"sma_20":2064.25,"sma_60":2042.88,"sma_120":2010.46},{"date":"2025-07-04","open":2030,"high":2040,"low":2030,"close":2030,"volume":5431,"rsi_14":21.05,"sma_20":2061.0,"sma_60":2043.53,"sma_120":2011.19},{"date":"2025-07-07","open":2030,"high":2035,"low":2000,"close":2035,"volume":4713,"rsi_14":29.41,"sma_20":2058.0,"sma_60":2044.35,"sma_120":2011.99},{"date":"2025-07-08","open":2030,"high":2045,"low":2020,"close":2020,"volume":11948,"rsi_14":26.32,"sma_20":2054.5,"sma_60":2044.88,"sma_120":2012.6},{"date":"2025-07-09","open":2025,"high":2030,"low":2025,"close":2025,"volume":8490,"rsi_14":31.58,"sma_20":2051.25,"sma_60":2045.5,"sma_120":2013.26},{"date":"2025-07-10","open":2025,"high":2030,"low":2015,"close":2030,"volume":4722,"rsi_14":35.0,"sma_20":2048.5,"sma_60":2046.15,"sma_120":2013.92},{"date":"2025-07-11","open":2030,"high":2030,"low":2015,"close":2020,"volume":539,"rsi_14":31.82,"sma_20":2045.25,"sma_60":2046.52,"sma_120":2014.46},{"date":"2025-07-14","open":2020,"high":2030,"low":2020,"close":2025,"volume":2554,"rsi_14":38.1,"sma_20":2042.25,"sma_60":2046.68,"sma_120":2014.99},{"date":"2025-07-15","open":2030,"high":2030,"low":2020,"close":2030,"volume":1543,"rsi_14":38.1,"sma_20":2040.25,"sma_60":2047.22,"sma_120":2015.51},{"date":"2025-07-16","open":2030,"high":2035,"low":2020,"close":2025,"volume":7298,"rsi_14":40.0,"sma_20":2038.25,"sma_60":2047.75,"sma_120":2015.99},{"date":"2025-07-17","open":2025,"high":2035,"low":2025,"close":2025,"volume":2926,"rsi_14":36.84,"sma_20":2036.5,"sma_60":2048.22,"sma_120":2016.48},{"date":"2025-07-18","open":2030,"high":2040,"low":2025,"close":2025,"volume":4876,"rsi_14":41.18,"sma_20":2034.75,"sma_60":2048.55,"sma_120":2016.97},{"date":"2025-07-21","open":2025,"high":2030,"low":2025,"close":2027,"volume":3444,"rsi_14":45.12,"sma_20":2033.1,"sma_60":2049.15,"sma_120":2017.53},{"date":"2025-07-22","open":2045,"high":2050,"low":2025,"close":2035,"volume":28114,"rsi_14":52.94,"sma_20":2032.35,"sma_60":2049.8,"sma_120":2018.19},{"date":"2025-07-23","open":2040,"high":2060,"low":2030,"close":2045,"volume":23019,"rsi_14":52.94,"sma_20":2031.85,"sma_60":2050.55,"sma_120":2018.92},{"date":"2025-07-24","open":2035,"high":2040,"low":2030,"close":2040,"volume":1190,"rsi_14":56.25,"sma_20":2031.6,"sma_60":2051.22,"sma_120":2019.68},{"date":"2025-07-25","open":2040,"high":2040,"low":2020,"close":2030,"volume":21338,"rsi_14":47.06,"sma_20":2030.6,"sma_60":2051.73,"sma_120":2020.35},{"date":"2025-07-28","open":2025,"high":2030,"low":2020,"close":2025,"volume":8071,"rsi_14":53.33,"sma_20":2029.85,"sma_60":2052.28,"sma_120":2020.92},{"date":"2025-07-29","open":2025,"high":2030,"low":2025,"close":2030,"volume":7192,"rsi_14":53.33,"sma_20":2029.6,"sma_60":2052.37,"sma_120":2021.56},{"date":"2025-07-30","open":2030,"high":2030,"low":2020,"close":2030,"volume":41126,"rsi_14":50.0,"sma_20":2029.6,"sma_60":2052.2,"sma_120":2022.08},{"date":"2025-07-31","open":2025,"high":2030,"low":2015,"close":2030,"volume":13445,"rsi_14":58.33,"sma_20":2029.1,"sma_60":2052.03,"sma_120":2022.58},{"date":"2025-08-01","open":2025,"high":2030,"low":2020,"close":2030,"volume":2300,"rsi_14":54.55,"sma_20":2029.1,"sma_60":2052.03,"sma_120":2023.03},{"date":"2025-08-04","open":2025,"high":2025,"low":2020,"close":2025,"volume":2502,"rsi_14":45.45,"sma_20":2028.6,"sma_60":2051.7,"sma_120":2023.41},{"date":"2025-08-05","open":2025,"high":2025,"low":2015,"close":2025,"volume":2360,"rsi_14":50.0,"sma_20":2028.85,"sma_60":2051.2,"sma_120":2023.91},{"date":"2025-08-06","open":2025,"high":2025,"low":2015,"close":2020,"volume":1453,"rsi_14":45.45,"sma_20":2028.6,"sma_60":2050.78,"sma_120":2024.28},{"date":"2025-08-07","open":2025,"high":2025,"low":2010,"close":2025,"volume":3795,"rsi_14":50.0,"sma_20":2028.35,"sma_60":2050.37,"sma_120":2024.62},{"date":"2025-08-08","open":2025,"high":2030,"low":2010,"close":2020,"volume":8937,"rsi_14":44.44,"sma_20":2028.35,"sma_60":2049.78,"sma_120":2024.91},{"date":"2025-08-11","open":2025,"high":2025,"low":2015,"close":2015,"volume":1375,"rsi_14":33.33,"sma_20":2027.85,"sma_60":2049.28,"sma_120":2025.15},{"date":"2025-08-12","open":2025,"high":2025,"low":2010,"close":2025,"volume":6528,"rsi_14":33.33,"sma_20":2027.6,"sma_60":2048.87,"sma_120":2025.45},{"date":"2025-08-13","open":2025,"high":2025,"low":2020,"close":2020,"volume":308,"rsi_14":33.33,"sma_20":2027.35,"sma_60":2048.03,"sma_120":2025.71},{"date":"2025-08-14","open":2020,"high":2020,"low":2010,"close":2015,"volume":816,"rsi_14":36.36,"sma_20":2026.85,"sma_60":2047.03,"sma_120":2025.92},{"date":"2025-08-18","open":2020,"high":2020,"low":2010,"close":2015,"volume":5795,"rsi_14":40.0,"sma_20":2026.35,"sma_60":2046.03,"sma_120":2026.12},{"date":"2025-08-19","open":2015,"high":2020,"low":2010,"close":2015,"volume":608,"rsi_14":33.33,"sma_20":2025.75,"sma_60":2045.12,"sma_120":2026.3},{"date":"2025-08-20","open":2025,"high":2025,"low":2010,"close":2015,"volume":6463,"rsi_14":33.33,"sma_20":2024.75,"sma_60":2044.03,"sma_120":2026.48},{"date":"2025-08-21","open":2025,"high":2025,"low":2010,"close":2015,"volume":1207,"rsi_14":33.33,"sma_20":2023.25,"sma_60":2043.12,"sma_120":2026.65},{"date":"2025-08-22","open":2025,"high":2025,"low":2010,"close":2020,"volume":4689,"rsi_14":40.0,"sma_20":2022.25,"sma_60":2042.45,"sma_120":2026.84},{"date":"2025-08-25","open":2020,"high":2020,"low":2010,"close":2010,"volume":32839,"rsi_14":36.36,"sma_20":2021.25,"sma_60":2041.37,"sma_120":2026.95},{"date":"2025-08-26","open":2010,"high":2010,"low":2005,"close":2010,"volume":8271,"rsi_14":36.36,"sma_20":2020.5,"sma_60":2040.37,"sma_120":2027.06},{"date":"2025-08-27","open":2010,"high":2010,"low":2007,"close":2010,"volume":1587,"rsi_14":40.0,"sma_20":2019.5,"sma_60":2039.28,"sma_120":2027.18},{"date":"2025-08-28","open":2015,"high":2015,"low":2005,"close":2005,"volume":10352,"rsi_14":30.0,"sma_20":2018.25,"sma_60":2038.12,"sma_120":2027.25},{"date":"2025-08-29","open":2010,"high":2015,"low":2005,"close":2005,"volume":28929,"rsi_14":33.33,"sma_20":2017.0,"sma_60":2036.78,"sma_120":2027.31},{"date":"2025-09-01","open":2015,"high":2015,"low":2005,"close":2005,"volume":5690,"rsi_14":37.5,"sma_20":2015.75,"sma_60":2035.28,"sma_120":2027.38},{"date":"2025-09-02","open":2005,"high":2010,"low":2005,"close":2005,"volume":12367,"rsi_14":16.67,"sma_20":2014.75,"sma_60":2033.78,"sma_120":2027.47},{"date":"2025-09-03","open":2005,"high":2015,"low":2005,"close":2010,"volume":2266,"rsi_14":33.33,"sma_20":2014.0,"sma_60":2032.45,"sma_120":2027.58},{"date":"2025-09-04","open":2015,"high":2015,"low":2005,"close":2010,"volume":4609,"rsi_14":40.0,"sma_20":2013.5,"sma_60":2031.12,"sma_120":2027.69},{"date":"2025-09-05","open":2010,"high":2015,"low":2005,"close":2010,"volume":16651,"rsi_14":40.0,"sma_20":2012.75,"sma_60":2029.87,"sma_120":2027.8},{"date":"2025-09-08","open":2010,"high":2015,"low":2005,"close":2010,"volume":11556,"rsi_14":40.0,"sma_20":2012.25,"sma_60":2028.62,"sma_120":2027.97},{"date":"2025-09-09","open":2005,"high":2015,"low":2005,"close":2010,"volume":2291,"rsi_14":40.0,"sma_20":2012.0,"sma_60":2027.37,"sma_120":2028.15},{"date":"2025-09-10","open":2010,"high":2060,"low":2010,"close":2030,"volume":35422,"rsi_14":66.67,"sma_20":2012.25,"sma_60":2026.7,"sma_120":2028.45},{"date":"2025-09-11","open":2045,"high":2100,"low":2025,"close":2030,"volume":18824,"rsi_14":62.5,"sma_20":2012.75,"sma_60":2026.12,"sma_120":2028.85},{"date":"2025-09-12","open":2030,"high":2045,"low":2020,"close":2025,"volume":18786,"rsi_14":71.43,"sma_20":2013.25,"sma_60":2025.53,"sma_120":2029.17},{"date":"2025-09-15","open":2030,"high":2040,"low":2030,"close":2035,"volume":13182,"rsi_14":77.78,"sma_20":2014.25,"sma_60":2025.12,"sma_120":2029.6},{"date":"2025-09-16","open":2030,"high":2035,"low":2025,"close":2030,"volume":14262,"rsi_14":70.0,"sma_20":2015.0,"sma_60":2024.62,"sma_120":2029.99},{"date":"2025-09-17","open":2030,"high":2040,"low":2030,"close":2035,"volume":1024,"rsi_14":80.0,"sma_20":2016.0,"sma_60":2024.37,"sma_120":2030.43},{"date":"2025-09-18","open":2040,"high":2045,"low":2040,"close":2040,"volume":302,"rsi_14":80.0,"sma_20":2017.0,"sma_60":2024.03,"sma_120":2030.86},{"date":"2025-09-19","open":2035,"high":2040,"low":2030,"close":2030,"volume":3693,"rsi_14":72.73,"sma_20":2017.5,"sma_60":2023.78,"sma_120":2031.2},{"date":"2025-09-22","open":2030,"high":2035,"low":2025,"close":2030,"volume":9191,"rsi_14":72.73,"sma_20":2018.5,"sma_60":2023.45,"sma_120":2031.57},{"date":"2025-09-23","open":2035,"high":2035,"low":2025,"close":2025,"volume":9138,"rsi_14":63.64,"sma_20":2019.25,"sma_60":2023.2,"sma_120":2031.91},{"date":"2025-09-24","open":2035,"high":2035,"low":2025,"close":2030,"volume":1524,"rsi_14":66.67,"sma_20":2020.25,"sma_60":2023.12,"sma_120":2032.24},{"date":"2025-09-25","open":2025,"high":2035,"low":2025,"close":2030,"volume":2620,"rsi_14":66.67,"sma_20":2021.5,"sma_60":2023.12,"sma_120":2032.58},{"date":"2025-09-26","open":2030,"high":2030,"low":2025,"close":2025,"volume":5837,"rsi_14":61.54,"sma_20":2022.5,"sma_60":2022.87,"sma_120":2032.88},{"date":"2025-09-29","open":2030,"high":2030,"low":2025,"close":2025,"volume":20435,"rsi_14":61.54,"sma_20":2023.5,"sma_60":2022.78,"sma_120":2033.16},{"date":"2025-09-30","open":2020,"high":2025,"low":2010,"close":2025,"volume":3244,"rsi_14":44.44,"sma_20":2024.5,"sma_60":2022.62,"sma_120":2033.48},{"date":"2025-10-01","open":2025,"high":2030,"low":2020,"close":2020,"volume":28753,"rsi_14":40.0,"sma_20":2025.0,"sma_60":2022.62,"sma_120":2033.75},{"date":"2025-10-02","open":2030,"high":2055,"low":2030,"close":2030,"volume":15022,"rsi_14":50.0,"sma_20":2025.75,"sma_60":2022.62,"sma_120":2034.06},{"date":"2025-10-10","open":2025,"high":2035,"low":2020,"close":2020,"volume":10599,"rsi_14":33.33,"sma_20":2026.25,"sma_60":2022.45,"sma_120":2034.3},{"date":"2025-10-13","open":2025,"high":2030,"low":2020,"close":2025,"volume":7743,"rsi_14":44.44,"sma_20":2027.0,"sma_60":2022.53,"sma_120":2034.53},{"date":"2025-10-14","open":2025,"high":2030,"low":2020,"close":2025,"volume":2504,"rsi_14":37.5,"sma_20":2027.75,"sma_60":2022.53,"sma_120":2034.61},{"date":"2025-10-15","open":2025,"high":2025,"low":2020,"close":2020,"volume":7037,"rsi_14":33.33,"sma_20":2027.25,"sma_60":2022.37,"sma_120":2034.79},{"date":"2025-10-16","open":2025,"high":2035,"low":2025,"close":2035,"volume":28466,"rsi_14":54.55,"sma_20":2027.5,"sma_60":2022.53,"sma_120":2035.14},{"date":"2025-10-17","open":2035,"high":2040,"low":2025,"close":2035,"volume":2521,"rsi_14":54.55,"sma_20":2028.0,"sma_60":2022.7,"sma_120":2035.46},{"date":"2025-10-20","open":2030,"high":2035,"low":2025,"close":2025,"volume":761,"rsi_14":50.0,"sma_20":2027.5,"sma_60":2022.7,"sma_120":2035.62},{"date":"2025-10-21","open":2040,"high":2040,"low":2000,"close":2025,"volume":14873,"rsi_14":45.45,"sma_20":2027.25,"sma_60":2022.67,"sma_120":2035.91},{"date":"2025-10-22","open":2025,"high":2035,"low":2020,"close":2020,"volume":6163,"rsi_14":41.67,"sma_20":2026.5,"sma_60":2022.42,"sma_120":2036.11},{"date":"2025-10-23","open":2025,"high":2040,"low":2025,"close":2040,"volume":26210,"rsi_14":60.0,"sma_20":2026.75,"sma_60":2022.33,"sma_120":2036.44},{"date":"2025-10-24","open":2030,"high":2040,"low":2030,"close":2035,"volume":808,"rsi_14":56.25,"sma_20":2027.0,"sma_60":2022.25,"sma_120":2036.73},{"date":"2025-10-27","open":2030,"high":2035,"low":2030,"close":2030,"volume":1357,"rsi_14":52.94,"sma_20":2027.0,"sma_60":2022.25,"sma_120":2036.99},{"date":"2025-10-28","open":2025,"high":2045,"low":2025,"close":2040,"volume":13687,"rsi_14":61.11,"sma_20":2027.75,"sma_60":2022.5,"sma_120":2037.39},{"date":"2025-10-29","open":2030,"high":2035,"low":2030,"close":2035,"volume":3180,"rsi_14":55.56,"sma_20":2028.0,"sma_60":2022.58,"sma_120":2037.47},{"date":"2025-10-30","open":2035,"high":2040,"low":2030,"close":2030,"volume":6014,"rsi_14":55.56,"sma_20":2028.0,"sma_60":2022.58,"sma_120":2037.39},{"date":"2025-10-31","open":2030,"high":2040,"low":2030,"close":2035,"volume":706,"rsi_14":55.56,"sma_20":2028.5,"sma_60":2022.67,"sma_120":2037.35},{"date":"2025-11-03","open":2030,"high":2040,"low":2025,"close":2025,"volume":25892,"rsi_14":50.0,"sma_20":2028.5,"sma_60":2022.58,"sma_120":2037.31},{"date":"2025-11-04","open":2030,"high":2040,"low":2030,"close":2035,"volume":7430,"rsi_14":57.14,"sma_20":2029.0,"sma_60":2022.75,"sma_120":2037.22},{"date":"2025-11-05","open":2030,"high":2030,"low":2025,"close":2030,"volume":20660,"rsi_14":47.37,"sma_20":2029.5,"sma_60":2022.83,"sma_120":2037.02},{"date":"2025-11-06","open":2025,"high":2035,"low":2020,"close":2030,"volume":1898,"rsi_14":47.37,"sma_20":2029.75,"sma_60":2023.0,"sma_120":2036.89},{"date":"2025-11-07","open":2025,"high":2040,"low":2025,"close":2030,"volume":2676,"rsi_14":52.94,"sma_20":2030.25,"sma_60":2023.08,"sma_120":2036.72},{"date":"2025-11-10","open":2025,"high":2030,"low":2025,"close":2025,"volume":2315,"rsi_14":50.0,"sma_20":2030.25,"sma_60":2023.17,"sma_120":2036.47},{"date":"2025-11-11","open":2025,"high":2040,"low":2025,"close":2030,"volume":681,"rsi_14":55.56,"sma_20":2030.5,"sma_60":2023.42,"sma_120":2036.35},{"date":"2025-11-12","open":2025,"high":2035,"low":2025,"close":2035,"volume":450,"rsi_14":46.67,"sma_20":2031.25,"sma_60":2023.58,"sma_120":2036.22},{"date":"2025-11-13","open":2035,"high":2035,"low":2025,"close":2025,"volume":10696,"rsi_14":43.75,"sma_20":2030.75,"sma_60":2023.67,"sma_120":2035.85},{"date":"2025-11-14","open":2025,"high":2035,"low":2025,"close":2030,"volume":296,"rsi_14":50.0,"sma_20":2030.5,"sma_60":2023.92,"sma_120":2035.47},{"date":"2025-11-17","open":2025,"high":2035,"low":2025,"close":2030,"volume":12995,"rsi_14":42.86,"sma_20":2030.75,"sma_60":2024.17,"sma_120":2035.1},{"date":"2025-11-18","open":2025,"high":2035,"low":2025,"close":2030,"volume":4135,"rsi_14":46.15,"sma_20":2031.0,"sma_60":2024.42,"sma_120":2034.77},{"date":"2025-11-19","open":2025,"high":2035,"low":2025,"close":2030,"volume":4324,"rsi_14":50.0,"sma_20":2031.5,"sma_60":2024.67,"sma_120":2034.35},{"date":"2025-11-20","open":2025,"high":2035,"low":2025,"close":2035,"volume":2396,"rsi_14":50.0,"sma_20":2031.25,"sma_60":2025.0,"sma_120":2034.06},{"date":"2025-11-21","open":2030,"high":2040,"low":2025,"close":2040,"volume":8387,"rsi_14":63.64,"sma_20":2031.5,"sma_60":2025.33,"sma_120":2033.89},{"date":"2025-11-24","open":2040,"high":2040,"low":2025,"close":2040,"volume":2025,"rsi_14":55.56,"sma_20":2032.0,"sma_60":2025.83,"sma_120":2033.6},{"date":"2025-11-25","open":2040,"high":2040,"low":2030,"close":2030,"volume":343,"rsi_14":50.0,"sma_20":2031.5,"sma_60":2026.17,"sma_120":2033.27},{"date":"2025-11-26","open":2025,"high":2040,"low":2025,"close":2040,"volume":5042,"rsi_14":58.33,"sma_20":2031.75,"sma_60":2026.67,"sma_120":2032.97},{"date":"2025-11-27","open":2040,"high":2040,"low":2035,"close":2040,"volume":7200,"rsi_14":58.33,"sma_20":2032.25,"sma_60":2027.25,"sma_120":2032.68},{"date":"2025-11-28","open":2030,"high":2045,"low":2030,"close":2035,"volume":1483,"rsi_14":58.33,"sma_20":2032.25,"sma_60":2027.75,"sma_120":2032.27},{"date":"2025-12-01","open":2035,"high":2045,"low":2035,"close":2035,"volume":28051,"rsi_14":54.55,"sma_20":2032.75,"sma_60":2028.25,"sma_120":2031.77},{"date":"2025-12-02","open":2045,"high":2055,"low":2040,"close":2055,"volume":25762,"rsi_14":64.29,"sma_20":2033.75,"sma_60":2029.08,"sma_120":2031.43},{"date":"2025-12-03","open":2040,"high":2050,"low":2040,"close":2050,"volume":5530,"rsi_14":69.23,"sma_20":2034.75,"sma_60":2029.75,"sma_120":2031.1},{"date":"2025-12-04","open":2040,"high":2050,"low":2040,"close":2050,"volume":49824,"rsi_14":66.67,"sma_20":2035.75,"sma_60":2030.42,"sma_120":2030.77},{"date":"2025-12-05","open":2040,"high":2065,"low":2040,"close":2045,"volume":55103,"rsi_14":61.54,"sma_20":2036.5,"sma_60":2031.0,"sma_120":2030.43},{"date":"2025-12-08","open":2040,"high":2055,"low":2040,"close":2055,"volume":12670,"rsi_14":66.67,"sma_20":2038.0,"sma_60":2031.75,"sma_120":2030.18},{"date":"2025-12-09","open":2050,"high":2055,"low":2040,"close":2045,"volume":1338,"rsi_14":58.82,"sma_20":2038.75,"sma_60":2032.33,"sma_120":2029.85},{"date":"2025-12-10","open":2045,"high":2045,"low":2020,"close":2030,"volume":2960,"rsi_14":47.37,"sma_20":2038.5,"sma_60":2032.33,"sma_120":2029.52},{"date":"2025-12-11","open":2035,"high":2040,"low":2030,"close":2040,"volume":2299,"rsi_14":50.0,"sma_20":2039.25,"sma_60":2032.5,"sma_120":2029.31},{"date":"2025-12-12","open":2025,"high":2030,"low":2025,"close":2030,"volume":13394,"rsi_14":45.45,"sma_20":2039.25,"sma_60":2032.58,"sma_120":2029.06},{"date":"2025-12-15","open":2025,"high":2025,"low":2015,"close":2015,"volume":37006,"rsi_14":43.48,"sma_20":2038.5,"sma_60":2032.25,"sma_120":2028.68},{"date":"2025-12-16","open":2015,"high":2020,"low":1990,"close":1999,"volume":37889,"rsi_14":33.06,"sma_20":2036.95,"sma_60":2031.73,"sma_120":2028.17},{"date":"2025-12-17","open":1999,"high":2005,"low":1999,"close":2005,"volume":2511,"rsi_14":36.22,"sma_20":2035.7,"sma_60":2031.23,"sma_120":2027.8},{"date":"2025-12-18","open":2005,"high":2020,"low":2005,"close":2020,"volume":4835,"rsi_14":44.53,"sma_20":2034.95,"sma_60":2030.98,"sma_120":2027.51},{"date":"2025-12-19","open":2015,"high":2030,"low":2005,"close":2025,"volume":21076,"rsi_14":46.48,"sma_20":2034.2,"sma_60":2030.9,"sma_120":2027.34},{"date":"2025-12-22","open":2010,"high":2035,"low":2010,"close":2035,"volume":2632,"rsi_14":42.42,"sma_20":2033.95,"sma_60":2030.98,"sma_120":2027.22},{"date":"2025-12-23","open":2030,"high":2030,"low":2020,"close":2025,"volume":7462,"rsi_14":40.88,"sma_20":2033.7,"sma_60":2030.98,"sma_120":2027.09},{"date":"2025-12-24","open":2030,"high":2035,"low":2025,"close":2025,"volume":3127,"rsi_14":40.88,"sma_20":2032.95,"sma_60":2030.9,"sma_120":2027.01},{"date":"2025-12-26","open":2030,"high":2035,"low":2030,"close":2030,"volume":5135,"rsi_14":44.53,"sma_20":2032.45,"sma_60":2030.9,"sma_120":2027.01},{"date":"2025-12-29","open":2025,"high":2040,"low":2010,"close":2025,"volume":7966,"rsi_14":38.64,"sma_20":2031.95,"sma_60":2030.9,"sma_120":2026.88},{"date":"2025-12-30","open":2035,"high":2035,"low":2030,"close":2030,"volume":470,"rsi_14":44.09,"sma_20":2031.7,"sma_60":2030.98,"sma_120":2026.88},{"date":"2026-01-02","open":2030,"high":2045,"low":2025,"close":2045,"volume":2112,"rsi_14":55.91,"sma_20":2031.2,"sma_60":2031.32,"sma_120":2026.97},{"date":"2026-01-05","open":2035,"high":2055,"low":2035,"close":2050,"volume":28107,"rsi_14":54.1,"sma_20":2031.2,"sma_60":2031.82,"sma_120":2027.22},{"date":"2026-01-06","open":2045,"high":2055,"low":2045,"close":2050,"volume":13683,"rsi_14":58.93,"sma_20":2031.2,"sma_60":2032.23,"sma_120":2027.42},{"date":"2026-01-07","open":2045,"high":2050,"low":2045,"close":2045,"volume":7934,"rsi_14":64.71,"sma_20":2031.2,"sma_60":2032.65,"sma_120":2027.55},{"date":"2026-01-08","open":2040,"high":2050,"low":2025,"close":2030,"volume":12673,"rsi_14":65.35,"sma_20":2029.95,"sma_60":2032.73,"sma_120":2027.63},{"date":"2026-01-09","open":2030,"high":2045,"low":2030,"close":2045,"volume":5652,"rsi_14":68.18,"sma_20":2029.95,"sma_60":2033.07,"sma_120":2027.8},{"date":"2026-01-12","open":2035,"high":2045,"low":2030,"close":2045,"volume":1304,"rsi_14":63.16,"sma_20":2030.7,"sma_60":2033.48,"sma_120":2027.92},{"date":"2026-01-13","open":2040,"high":2045,"low":2040,"close":2045,"volume":8725,"rsi_14":61.11,"sma_20":2030.95,"sma_60":2033.65,"sma_120":2028.09},{"date":"2026-01-14","open":2040,"high":2045,"low":2035,"close":2045,"volume":13208,"rsi_14":56.25,"sma_20":2031.7,"sma_60":2033.82,"sma_120":2028.26},{"date":"2026-01-15","open":2040,"high":2040,"low":2035,"close":2035,"volume":4463,"rsi_14":56.25,"sma_20":2032.7,"sma_60":2033.98,"sma_120":2028.34},{"date":"2026-01-16","open":2035,"high":2045,"low":2035,"close":2040,"volume":6705,"rsi_14":56.25,"sma_20":2036.5,"sma_60":2034.57,"sma_120":2028.45},{"date":"2026-01-19","open":2045,"high":2055,"low":2040,"close":2045,"volume":12504,"rsi_14":62.5,"sma_20":2037.75,"sma_60":2034.65,"sma_120":2028.53},{"date":"2026-01-20","open":2045,"high":2055,"low":2045,"close":2050,"volume":8665,"rsi_14":62.5,"sma_20":2039.0,"sma_60":2034.9,"sma_120":2028.58},{"date":"2026-01-21","open":2040,"high":2055,"low":2040,"close":2050,"volume":9008,"rsi_14":53.85,"sma_20":2039.75,"sma_60":2035.23,"sma_120":2028.66},{"date":"2026-01-22","open":2055,"high":2060,"low":2035,"close":2045,"volume":19897,"rsi_14":50.0,"sma_20":2040.0,"sma_60":2035.32,"sma_120":2028.78},{"date":"2026-01-23","open":2045,"high":2055,"low":2045,"close":2050,"volume":881,"rsi_14":50.0,"sma_20":2041.25,"sma_60":2035.48,"sma_120":2028.99},{"date":"2026-01-26","open":2050,"high":2050,"low":2045,"close":2050,"volume":8536,"rsi_14":50.0,"sma_20":2042.5,"sma_60":2035.73,"sma_120":2029.16},{"date":"2026-01-27","open":2045,"high":2055,"low":2045,"close":2050,"volume":464,"rsi_14":53.85,"sma_20":2043.5,"sma_60":2036.07,"sma_120":2029.33},{"date":"2026-01-28","open":2040,"high":2060,"low":2040,"close":2055,"volume":512,"rsi_14":72.73,"sma_20":2045.0,"sma_60":2036.4,"sma_120":2029.53},{"date":"2026-01-29","open":2045,"high":2050,"low":2040,"close":2050,"volume":2329,"rsi_14":55.56,"sma_20":2046.0,"sma_60":2036.82,"sma_120":2029.7},{"date":"2026-01-30","open":2040,"high":2045,"low":2030,"close":2045,"volume":45548,"rsi_14":50.0,"sma_20":2046.0,"sma_60":2036.98,"sma_120":2029.87},{"date":"2026-02-02","open":2045,"high":2045,"low":2040,"close":2040,"volume":4331,"rsi_14":45.45,"sma_20":2045.5,"sma_60":2037.15,"sma_120":2029.99},{"date":"2026-02-03","open":2035,"high":2055,"low":2035,"close":2055,"volume":23410,"rsi_14":57.14,"sma_20":2045.75,"sma_60":2037.57,"sma_120":2030.28},{"date":"2026-02-04","open":2055,"high":2060,"low":2055,"close":2055,"volume":15030,"rsi_14":53.85,"sma_20":2041.25,"sma_60":2035.48,"sma_120":2028.87},{"date":"2026-02-05","open":2055,"high":2055,"low":2050,"close":2050,"volume":6291,"rsi_14":50.0,"sma_20":2042.5,"sma_60":2035.65,"sma_120":2029.08},{"date":"2026-02-06","open":2055,"high":2065,"low":2050,"close":2065,"volume":6138,"rsi_14":62.5,"sma_20":2044.25,"sma_60":2036.15,"sma_120":2029.37},{"date":"2026-02-09","open":2060,"high":2070,"low":2050,"close":2065,"volume":16937,"rsi_14":76.92,"sma_20":2046.25,"sma_60":2036.73,"sma_120":2029.66},{"date":"2026-02-10","open":2065,"high":2085,"low":2060,"close":2082,"volume":12780,"rsi_14":77.61,"sma_20":2048.85,"sma_60":2037.52,"sma_120":2030.09},{"date":"2026-02-11","open":2080,"high":2090,"low":2080,"close":2090,"volume":3129,"rsi_14":80.0,"sma_20":2051.1,"sma_60":2038.6,"sma_120":2030.59},{"date":"2026-02-12","open":2090,"high":2090,"low":2085,"close":2087,"volume":1774,"rsi_14":76.92,"sma_20":2052.95,"sma_60":2039.47,"sma_120":2031.11},{"date":"2026-02-13","open":2095,"high":2100,"low":2060,"close":2085,"volume":28841,"rsi_14":75.0,"sma_20":2054.7,"sma_60":2040.38,"sma_120":2031.61},{"date":"2026-02-19","open":2090,"high":2095,"low":2070,"close":2090,"volume":12118,"rsi_14":86.67,"sma_20":2056.95,"sma_60":2041.38,"sma_120":2032.19},{"date":"2026-02-20","open":2095,"high":2110,"low":2095,"close":2095,"volume":7765,"rsi_14":86.67,"sma_20":2060.2,"sma_60":2042.47,"sma_120":2032.78},{"date":"2026-02-23","open":2095,"high":2105,"low":2095,"close":2095,"volume":70515,"rsi_14":86.67,"sma_20":2062.7,"sma_60":2043.63,"sma_120":2033.4},{"date":"2026-02-24","open":2095,"high":2110,"low":2095,"close":2105,"volume":1112,"rsi_14":87.5,"sma_20":2065.7,"sma_60":2044.88,"sma_120":2034.15},{"date":"2026-02-25","open":2105,"high":2120,"low":2102,"close":2115,"volume":47462,"rsi_14":88.24,"sma_20":2069.2,"sma_60":2046.22,"sma_120":2034.9},{"date":"2026-02-26","open":2115,"high":2130,"low":2105,"close":2130,"volume":3492,"rsi_14":90.0,"sma_20":2073.45,"sma_60":2048.13,"sma_120":2036.03},{"date":"2026-02-27","open":2120,"high":2120,"low":2115,"close":2117,"volume":1534,"rsi_14":78.7,"sma_20":2077.55,"sma_60":2049.42,"sma_120":2036.67},{"date":"2026-03-03","open":2115,"high":2120,"low":2115,"close":2115,"volume":6453,"rsi_14":80.95,"sma_20":2081.3,"sma_60":2050.83,"sma_120":2037.5},{"date":"2026-03-04","open":2115,"high":2115,"low":2090,"close":2110,"volume":29082,"rsi_14":73.68,"sma_20":2084.8,"sma_60":2052.17,"sma_120":2038.29},{"date":"2026-03-05","open":2110,"high":2110,"low":2085,"close":2105,"volume":9297,"rsi_14":70.0,"sma_20":2087.8,"sma_60":2053.42,"sma_120":2039.04},{"date":"2026-03-06","open":2095,"high":2095,"low":2085,"close":2085,"volume":2617,"rsi_14":51.46,"sma_20":2089.55,"sma_60":2054.25,"sma_120":2039.62},{"date":"2026-03-09","open":2090,"high":2090,"low":2082,"close":2090,"volume":3210,"rsi_14":50.0,"sma_20":2091.55,"sma_60":2055.08,"sma_120":2040.21},{"date":"2026-03-10","open":2090,"high":2100,"low":2090,"close":2090,"volume":27239,"rsi_14":51.55,"sma_20":2093.3,"sma_60":2055.92,"sma_120":2040.88},{"date":"2026-03-11","open":2090,"high":2130,"low":2090,"close":2120,"volume":21119,"rsi_14":64.0,"sma_20":2096.8,"sma_60":2057.42,"sma_120":2041.79},{"date":"2026-03-12","open":2120,"high":2120,"low":2105,"close":2110,"volume":303,"rsi_14":57.69,"sma_20":2099.05,"sma_60":2058.58,"sma_120":2042.62},{"date":"2026-03-13","open":2110,"high":2110,"low":2095,"close":2105,"volume":2935,"rsi_14":53.85,"sma_20":2101.05,"sma_60":2059.67,"sma_120":2043.46},{"date":"2026-03-16","open":2100,"high":2110,"low":2100,"close":2100,"volume":6847,"rsi_14":51.85,"sma_20":2101.95,"sma_60":2060.83,"sma_120":2044.54},{"date":"2026-03-17","open":2100,"high":2110,"low":2095,"close":2100,"volume":4663,"rsi_14":48.0,"sma_20":2102.45,"sma_60":2061.83,"sma_120":2045.04},{"date":"2026-03-18","open":2100,"high":2105,"low":2100,"close":2100,"volume":3378,"rsi_14":43.48,"sma_20":2103.1,"sma_60":2062.58,"sma_120":2045.83},{"date":"2026-03-19","open":2100,"high":2100,"low":2095,"close":2100,"volume":149,"rsi_14":35.0,"sma_20":2103.85,"sma_60":2063.42,"sma_120":2046.58},{"date":"2026-03-20","open":2100,"high":2100,"low":2085,"close":2095,"volume":1347,"rsi_14":38.04,"sma_20":2104.1,"sma_60":2064.17,"sma_120":2047.29},{"date":"2026-03-23","open":2100,"high":2100,"low":2080,"close":2100,"volume":4834,"rsi_14":42.11,"sma_20":2104.35,"sma_60":2065.08,"sma_120":2048.04},{"date":"2026-03-24","open":2100,"high":2100,"low":2090,"close":2100,"volume":4514,"rsi_14":44.44,"sma_20":2104.6,"sma_60":2065.83,"sma_120":2048.79},{"date":"2026-03-25","open":2100,"high":2100,"low":2070,"close":2085,"volume":2739,"rsi_14":40.0,"sma_20":2103.6,"sma_60":2066.5,"sma_120":2049.42},{"date":"2026-03-26","open":2085,"high":2090,"low":2085,"close":2085,"volume":3525,"rsi_14":50.0,"sma_20":2102.1,"sma_60":2067.42,"sma_120":2049.88},{"date":"2026-03-27","open":2085,"high":2090,"low":2085,"close":2085,"volume":11112,"rsi_14":46.67,"sma_20":2099.85,"sma_60":2068.17,"sma_120":2050.33},{"date":"2026-03-30","open":2080,"high":2095,"low":2075,"close":2085,"volume":30341,"rsi_14":46.67,"sma_20":2098.25,"sma_60":2069.08,"sma_120":2050.83},{"date":"2026-03-31","open":2075,"high":2100,"low":2075,"close":2085,"volume":56732,"rsi_14":11.11,"sma_20":2096.75,"sma_60":2070.25,"sma_120":2051.25},{"date":"2026-04-01","open":2085,"high":2085,"low":2075,"close":2085,"volume":3095,"rsi_14":14.29,"sma_20":2095.5,"sma_60":2071.68,"sma_120":2051.71},{"date":"2026-04-02","open":2085,"high":2085,"low":2070,"close":2075,"volume":4029,"rsi_14":12.5,"sma_20":2094.0,"sma_60":2072.85,"sma_120":2052.04},{"date":"2026-04-03","open":2075,"high":2095,"low":2075,"close":2080,"volume":13906,"rsi_14":25.0,"sma_20":2093.75,"sma_60":2073.85,"sma_120":2052.42},{"date":"2026-04-06","open":2080,"high":2090,"low":2075,"close":2085,"volume":767,"rsi_14":33.33,"sma_20":2093.5,"sma_60":2074.85,"sma_120":2052.88},{"date":"2026-04-07","open":2085,"high":2095,"low":2085,"close":2095,"volume":6277,"rsi_14":45.45,"sma_20":2093.75,"sma_60":2075.85,"sma_120":2053.42},{"date":"2026-04-08","open":2095,"high":2095,"low":2075,"close":2090,"volume":531,"rsi_14":41.67,"sma_20":2092.25,"sma_60":2076.93,"sma_120":2053.96},{"date":"2026-04-09","open":2090,"high":2090,"low":2075,"close":2075,"volume":998,"rsi_14":35.71,"sma_20":2090.5,"sma_60":2077.77,"sma_120":2054.33},{"date":"2026-04-10","open":2080,"high":2080,"low":2070,"close":2075,"volume":19813,"rsi_14":30.77,"sma_20":2089.0,"sma_60":2078.52,"sma_120":2054.71},{"date":"2026-04-13","open":2075,"high":2080,"low":2065,"close":2075,"volume":16111,"rsi_14":30.77,"sma_20":2087.75,"sma_60":2079.35,"sma_120":2055.12},{"date":"2026-04-14","open":2075,"high":2080,"low":2065,"close":2075,"volume":4759,"rsi_14":40.0,"sma_20":2086.5,"sma_60":2080.1,"sma_120":2055.54},{"date":"2026-04-15","open":2075,"high":2075,"low":2065,"close":2075,"volume":5784,"rsi_14":40.0,"sma_20":2085.25,"sma_60":2080.6,"sma_120":2055.96},{"date":"2026-04-16","open":2080,"high":2080,"low":2070,"close":2070,"volume":4012,"rsi_14":36.36,"sma_20":2083.75,"sma_60":2080.93,"sma_120":2056.38},{"date":"2026-04-17","open":2075,"high":2075,"low":2070,"close":2075,"volume":11839,"rsi_14":41.67,"sma_20":2082.75,"sma_60":2081.35,"sma_120":2056.79},{"date":"2026-04-20","open":2075,"high":2075,"low":2065,"close":2065,"volume":426,"rsi_14":35.71,"sma_20":2081.0,"sma_60":2081.68,"sma_120":2057.17},{"date":"2026-04-21","open":2065,"high":2065,"low":2060,"close":2065,"volume":16633,"rsi_14":35.71,"sma_20":2079.25,"sma_60":2082.27,"sma_120":2057.5},{"date":"2026-04-22","open":2065,"high":2070,"low":2060,"close":2070,"volume":1266,"rsi_14":46.15,"sma_20":2078.5,"sma_60":2082.68,"sma_120":2057.88},{"date":"2026-04-23","open":2070,"high":2070,"low":2065,"close":2065,"volume":641,"rsi_14":38.46,"sma_20":2077.5,"sma_60":2083.02,"sma_120":2058.25},{"date":"2026-04-24","open":2070,"high":2070,"low":2040,"close":2060,"volume":28162,"rsi_14":30.77,"sma_20":2076.25,"sma_60":2083.27,"sma_120":2058.46},{"date":"2026-04-27","open":2060,"high":2070,"low":2045,"close":2050,"volume":8531,"rsi_14":15.38,"sma_20":2074.5,"sma_60":2083.35,"sma_120":2058.58},{"date":"2026-04-28","open":2040,"high":2050,"low":2040,"close":2050,"volume":131,"rsi_14":16.67,"sma_20":2072.75,"sma_60":2083.6,"sma_120":2058.79},{"date":"2026-04-29","open":2060,"high":2060,"low":2050,"close":2055,"volume":1873,"rsi_14":30.0,"sma_20":2071.25,"sma_60":2083.85,"sma_120":2059.21},{"date":"2026-04-30","open":2045,"high":2055,"low":2040,"close":2055,"volume":3289,"rsi_14":30.0,"sma_20":2067.75,"sma_60":2078.5,"sma_120":2091.51},{"date":"2026-05-04","open":2050,"high":2060,"low":2050,"close":2060,"volume":758,"rsi_14":36.36,"sma_20":2069.25,"sma_60":2084.27,"sma_120":2059.79},{"date":"2026-05-06","open":2045,"high":2060,"low":2045,"close":2060,"volume":2761,"rsi_14":36.36,"sma_20":2068.0,"sma_60":2084.35,"sma_120":2060.0},{"date":"2026-05-07","open":2060,"high":2060,"low":2050,"close":2055,"volume":102,"rsi_14":33.33,"sma_20":2066.0,"sma_60":2084.35,"sma_120":2060.21},{"date":"2026-05-08","open":2055,"high":2055,"low":2040,"close":2040,"volume":5265,"rsi_14":28.57,"sma_20":2063.5,"sma_60":2084.18,"sma_120":2060.25},{"date":"2026-05-11","open":2040,"high":2060,"low":2030,"close":2035,"volume":21149,"rsi_14":21.43,"sma_20":2061.5,"sma_60":2083.68,"sma_120":2060.33},{"date":"2026-05-12","open":2050,"high":2050,"low":2035,"close":2035,"volume":9061,"rsi_14":25.0,"sma_20":2059.5,"sma_60":2083.18,"sma_120":2060.33},{"date":"2026-05-13","open":2040,"high":2050,"low":2035,"close":2035,"volume":2865,"rsi_14":25.0,"sma_20":2057.5,"sma_60":2082.4,"sma_120":2060.38},{"date":"2026-05-14","open":2040,"high":2040,"low":2005,"close":2040,"volume":28422,"rsi_14":25.0,"sma_20":2055.75,"sma_60":2081.57,"sma_120":2060.46},{"date":"2026-05-15","open":2040,"high":2050,"low":2035,"close":2040,"volume":4862,"rsi_14":27.27,"sma_20":2054.0,"sma_60":2080.78,"sma_120":2060.54},{"date":"2026-05-18","open":2035,"high":2050,"low":2035,"close":2040,"volume":7028,"rsi_14":30.0,"sma_20":2052.5,"sma_60":2080.03,"sma_120":2060.67},{"date":"2026-05-19","open":2035,"high":2045,"low":2010,"close":2035,"volume":113636,"rsi_14":33.33,"sma_20":2050.5,"sma_60":2079.12,"sma_120":2060.71},{"date":"2026-05-20","open":2035,"high":2035,"low":2025,"close":2030,"volume":2191,"rsi_14":30.0,"sma_20":2048.75,"sma_60":2078.03,"sma_120":2060.67},{"date":"2026-05-21","open":2030,"high":2045,"low":2025,"close":2040,"volume":8450,"rsi_14":36.36,"sma_20":2047.5,"sma_60":2077.12,"sma_120":2060.79},{"date":"2026-05-22","open":2045,"high":2050,"low":2040,"close":2050,"volume":90546,"rsi_14":46.15,"sma_20":2046.5,"sma_60":2076.2,"sma_120":2060.96},{"date":"2026-05-26","open":2035,"high":2050,"low":2030,"close":2045,"volume":2384,"rsi_14":38.46,"sma_20":2045.5,"sma_60":2075.03,"sma_120":2061.08},{"date":"2026-05-27","open":2045,"high":2045,"low":2030,"close":2035,"volume":4041,"rsi_14":33.33,"sma_20":2044.25,"sma_60":2073.45,"sma_120":2061.12},{"date":"2026-05-28","open":2035,"high":2040,"low":2020,"close":2020,"volume":3608,"rsi_14":29.41,"sma_20":2042.75,"sma_60":2071.83,"sma_120":2061.04},{"date":"2026-05-29","open":2035,"high":2035,"low":2025,"close":2025,"volume":16905,"rsi_14":40.0,"sma_20":2041.5,"sma_60":2070.33,"sma_120":2060.96},{"date":"2026-06-01","open":2025,"high":2025,"low":2010,"close":2015,"volume":15197,"rsi_14":37.5,"sma_20":2039.5,"sma_60":2068.75,"sma_120":2060.75},{"date":"2026-06-02","open":2015,"high":2030,"low":2015,"close":2020,"volume":41953,"rsi_14":41.18,"sma_20":2037.75,"sma_60":2067.33,"sma_120":2060.58},{"date":"2026-06-04","open":2035,"high":2035,"low":2025,"close":2025,"volume":39,"rsi_14":44.44,"sma_20":2036.0,"sma_60":2066.33,"sma_120":2060.54},{"date":"2026-06-05","open":2020,"high":2030,"low":2010,"close":2030,"volume":5620,"rsi_14":44.44,"sma_20":2034.5,"sma_60":2065.33,"sma_120":2060.46},{"date":"2026-06-08","open":2025,"high":2025,"low":2005,"close":2005,"volume":22470,"rsi_14":34.78,"sma_20":2032.0,"sma_60":2063.92,"sma_120":2060.17},{"date":"2026-06-09","open":2010,"high":2025,"low":2010,"close":2020,"volume":6789,"rsi_14":42.31,"sma_20":2031.0,"sma_60":2062.25,"sma_120":2060.04},{"date":"2026-06-10","open":2020,"high":2020,"low":2015,"close":2015,"volume":4405,"rsi_14":42.31,"sma_20":2030.0,"sma_60":2060.67,"sma_120":2059.88},{"date":"2026-06-11","open":2015,"high":2015,"low":2005,"close":2015,"volume":12205,"rsi_14":44.0,"sma_20":2029.0,"sma_60":2059.17,"sma_120":2059.54},{"date":"2026-06-12","open":2015,"high":2025,"low":2015,"close":2025,"volume":29941,"rsi_14":44.0,"sma_20":2028.5,"sma_60":2057.92,"sma_120":2059.33},{"date":"2026-06-15","open":2025,"high":2030,"low":2025,"close":2030,"volume":160,"rsi_14":41.67,"sma_20":2028.0,"sma_60":2056.75,"sma_120":2059.17},{"date":"2026-06-16","open":2030,"high":2030,"low":2015,"close":2020,"volume":2791,"rsi_14":40.0,"sma_20":2027.0,"sma_60":2055.42,"sma_120":2058.96},{"date":"2026-06-17","open":2025,"high":2025,"low":2020,"close":2025,"volume":6045,"rsi_14":46.67,"sma_20":2020.5,"sma_60":2047.0,"sma_120":2058.38},{"date":"2026-06-18","open":2030,"high":2030,"low":2010,"close":2025,"volume":9885,"rsi_14":52.38,"sma_20":2025.75,"sma_60":2053.0,"sma_120":2058.54},{"date":"2026-06-19","open":2025,"high":2025,"low":2015,"close":2020,"volume":1351,"rsi_14":47.62,"sma_20":2025.25,"sma_60":2051.67,"sma_120":2058.46},{"date":"2026-06-22","open":2015,"high":2020,"low":2010,"close":2010,"volume":2986,"rsi_14":47.62,"sma_20":2023.75,"sma_60":2050.17,"sma_120":2058.21},{"date":"2026-06-23","open":2015,"high":2020,"low":2010,"close":2020,"volume":7775,"rsi_14":50.0,"sma_20":2022.25,"sma_60":2049.08,"sma_120":2058.12},{"date":"2026-06-24","open":2015,"high":2020,"low":2005,"close":2015,"volume":3553,"rsi_14":45.45,"sma_20":2020.75,"sma_60":2047.92,"sma_120":2058.12},{"date":"2026-06-25","open":2010,"high":2020,"low":2005,"close":2020,"volume":2024,"rsi_14":45.45,"sma_20":2020.0,"sma_60":2046.83,"sma_120":2058.3},{"date":"2026-06-26","open":2020,"high":2020,"low":2010,"close":2010,"volume":3901,"rsi_14":52.63,"sma_20":2019.5,"sma_60":2045.58,"sma_120":2058.34},{"date":"2026-06-29","open":2015,"high":2015,"low":2010,"close":2015,"volume":3267,"rsi_14":47.06,"sma_20":2019.0,"sma_60":2044.42,"sma_120":2058.3},{"date":"2026-06-30","open":2010,"high":2020,"low":2010,"close":2020,"volume":11735,"rsi_14":52.94,"sma_20":2019.25,"sma_60":2043.33,"sma_120":2058.26},{"date":"2026-07-01","open":2010,"high":2020,"low":2010,"close":2020,"volume":13513,"rsi_14":52.94,"sma_20":2019.25,"sma_60":2042.42,"sma_120":2058.13},{"date":"2026-07-02","open":2010,"high":2025,"low":2010,"close":2020,"volume":21379,"rsi_14":46.67,"sma_20":2019.0,"sma_60":2041.42,"sma_120":2058.09},{"date":"2026-07-03","open":2020,"high":2020,"low":2015,"close":2020,"volume":203,"rsi_14":42.86,"sma_20":2018.5,"sma_60":2040.33,"sma_120":2058.05},{"date":"2026-07-06","open":2020,"high":2020,"low":2015,"close":2020,"volume":146,"rsi_14":50.0,"sma_20":2019.25,"sma_60":2039.08,"sma_120":2057.97},{"date":"2026-07-07","open":2020,"high":2020,"low":2010,"close":2015,"volume":14842,"rsi_14":41.67,"sma_20":2019.0,"sma_60":2037.83,"sma_120":2057.88},{"date":"2026-07-08","open":2015,"high":2020,"low":2010,"close":2010,"volume":10505,"rsi_14":38.46,"sma_20":2018.75,"sma_60":2036.75,"sma_120":2057.72},{"date":"2026-07-09","open":2015,"high":2025,"low":2010,"close":2020,"volume":21351,"rsi_14":50.0,"sma_20":2019.0,"sma_60":2035.83,"sma_120":2057.51},{"date":"2026-07-10","open":2020,"high":2020,"low":2010,"close":2015,"volume":21550,"rsi_14":53.85,"sma_20":2018.5,"sma_60":2034.83,"sma_120":2057.22},{"date":"2026-07-13","open":2015,"high":2020,"low":2015,"close":2020,"volume":4551,"rsi_14":50.0,"sma_20":2018.0,"sma_60":2033.92,"sma_120":2056.97},{"date":"2026-07-14","open":2020,"high":2020,"low":2015,"close":2015,"volume":6131,"rsi_14":50.0,"sma_20":2017.75,"sma_60":2032.92,"sma_120":2056.72},{"date":"2026-07-15","open":2020,"high":2020,"low":1923,"close":2010,"volume":62782,"rsi_14":41.67,"sma_20":2017.0,"sma_60":2031.92,"sma_120":2056.55},{"date":"2026-07-16","open":2010,"high":2015,"low":2010,"close":2012,"volume":4062,"rsi_14":51.92,"sma_20":2016.35,"sma_60":2030.87,"sma_120":2056.28},{"date":"2026-07-20","open":2015,"high":2015,"low":2010,"close":2010,"volume":5138,"rsi_14":44.9,"sma_20":2015.85,"sma_60":2029.95,"sma_120":2055.98},{"date":"2026-07-21","open":2010,"high":2020,"low":2010,"close":2020,"volume":7907,"rsi_14":50.0,"sma_20":2016.35,"sma_60":2029.2,"sma_120":2055.78},{"date":"2026-07-22","open":2020,"high":2025,"low":2015,"close":2025,"volume":11116,"rsi_14":54.24,"sma_20":2016.6,"sma_60":2028.45,"sma_120":2055.61},{"date":"2026-07-23","open":2020,"high":2030,"low":2020,"close":2030,"volume":437,"rsi_14":57.81,"sma_20":2017.35,"sma_60":2027.87,"sma_120":2055.57},{"date":"2026-07-24","open":2030,"high":2030,"low":2025,"close":2025,"volume":4,"rsi_14":53.62,"sma_20":2017.6,"sma_60":2027.28,"sma_120":2055.44},{"date":"2026-07-27","open":2025,"high":2025,"low":2010,"close":2025,"volume":17563,"rsi_14":53.62,"sma_20":2018.35,"sma_60":2026.87,"sma_120":2055.28},{"date":"2026-07-28","open":2010,"high":2025,"low":2010,"close":2020,"volume":5280,"rsi_14":53.62,"sma_20":2018.6,"sma_60":2026.37,"sma_120":2055.03},{"date":"2026-07-29","open":2020,"high":2020,"low":2010,"close":2020,"volume":1168,"rsi_14":57.81,"sma_20":2018.6,"sma_60":2025.78,"sma_120":2054.78},{"date":"2026-07-30","open":2015,"high":2015,"low":2000,"close":2015,"volume":85463,"rsi_14":45.76,"sma_20":2018.35,"sma_60":2025.12,"sma_120":2054.53},{"date":"2026-07-31","open":2010,"high":2015,"low":2010,"close":2010,"volume":7056,"rsi_14":45.76,"sma_20":2017.85,"sma_60":2024.28,"sma_120":2054.28},{"date":"2026-08-03","open":2015,"high":2015,"low":1983,"close":2015,"volume":4595,"rsi_14":45.76,"sma_20":2017.6,"sma_60":2023.53,"sma_120":2053.94},{"date":"2026-08-04","open":2015,"high":2025,"low":2015,"close":2020,"volume":8695,"rsi_14":54.24,"sma_20":2017.6,"sma_60":2022.95,"sma_120":2053.65},{"date":"2026-08-05","open":2020,"high":2030,"low":2010,"close":2030,"volume":19649,"rsi_14":65.62,"sma_20":2018.35,"sma_60":2022.78,"sma_120":2053.48},{"date":"2026-08-06","open":2030,"high":2030,"low":2020,"close":2025,"volume":3736,"rsi_14":59.7,"sma_20":2019.1,"sma_60":2022.62,"sma_120":2053.15},{"date":"2026-08-07","open":2020,"high":2025,"low":2020,"close":2025,"volume":210,"rsi_14":61.54,"sma_20":2019.35,"sma_60":2022.45,"sma_120":2052.82},{"date":"2026-08-10","open":2025,"high":2025,"low":2015,"close":2025,"volume":4277,"rsi_14":54.55,"sma_20":2019.85,"sma_60":2022.28,"sma_120":2052.34},{"date":"2026-08-11","open":2025,"high":2025,"low":2015,"close":2020,"volume":735,"rsi_14":45.45,"sma_20":2019.85,"sma_60":2021.95,"sma_120":2051.76},{"date":"2026-08-12","open":2020,"high":2020,"low":2015,"close":2020,"volume":1829,"rsi_14":40.0,"sma_20":2020.1,"sma_60":2021.62,"sma_120":2051.2},{"date":"2026-08-13","open":2015,"high":2020,"low":2010,"close":2020,"volume":794,"rsi_14":44.44,"sma_20":2020.6,"sma_60":2021.28,"sma_120":2050.66},{"date":"2026-08-14","open":2010,"high":2020,"low":2010,"close":2020,"volume":1278,"rsi_14":44.44,"sma_20":2021.0,"sma_60":2021.03,"sma_120":2050.07},{"date":"2026-08-18","open":2020,"high":2025,"low":2015,"close":2025,"volume":5180,"rsi_14":55.56,"sma_20":2021.75,"sma_60":2020.95,"sma_120":2049.49},{"date":"2026-08-19","open":2020,"high":2030,"low":2020,"close":2030,"volume":3932,"rsi_14":60.0,"sma_20":2022.25,"sma_60":2020.78,"sma_120":2048.95},{"date":"2026-08-20","open":2030,"high":2030,"low":2025,"close":2025,"volume":219,"rsi_14":60.0,"sma_20":2022.25,"sma_60":2020.37,"sma_120":2048.28},{"date":"2026-08-21","open":2020,"high":2045,"low":2015,"close":2040,"volume":118946,"rsi_14":75.0,"sma_20":2022.75,"sma_60":2020.28,"sma_120":2047.66},{"date":"2026-08-24","open":2040,"high":2040,"low":2030,"close":2035,"volume":2312,"rsi_14":66.67,"sma_20":2023.25,"sma_60":2020.28,"sma_120":2046.87},{"date":"2026-08-25","open":2035,"high":2035,"low":2035,"close":2035,"volume":2,"rsi_14":63.64,"sma_20":2023.75,"sma_60":2020.53,"sma_120":2046.18},{"date":"2026-08-26","open":2025,"high":2035,"low":2020,"close":2030,"volume":2479,"rsi_14":50.0,"sma_20":2024.25,"sma_60":2020.62,"sma_120":2045.47},{"date":"2026-08-27","open":2040,"high":2040,"low":2030,"close":2030,"volume":10171,"rsi_14":55.56,"sma_20":2024.75,"sma_60":2020.87,"sma_120":2044.81},{"date":"2026-08-28","open":2030,"high":2035,"low":2025,"close":2035,"volume":2738,"rsi_14":60.0,"sma_20":2025.75,"sma_60":2021.12,"sma_120":2044.22},{"date":"2026-08-31","open":2035,"high":2055,"low":2035,"close":2055,"volume":9404,"rsi_14":71.43,"sma_20":2028.0,"sma_60":2021.62,"sma_120":2043.97},{"date":"2026-09-01","open":2040,"high":2055,"low":2040,"close":2055,"volume":203,"rsi_14":76.92,"sma_20":2030.0,"sma_60":2022.03,"sma_120":2043.68},{"date":"2026-09-02","open":2040,"high":2055,"low":2040,"close":2050,"volume":1236,"rsi_14":71.43,"sma_20":2031.5,"sma_60":2022.78,"sma_120":2043.35},{"date":"2026-09-03","open":2045,"high":2055,"low":2035,"close":2050,"volume":498,"rsi_14":71.43,"sma_20":2032.5,"sma_60":2023.28,"sma_120":2042.77},{"date":"2026-09-04","open":2045,"high":2050,"low":2030,"close":2045,"volume":65109,"rsi_14":66.67,"sma_20":2033.5,"sma_60":2023.78,"sma_120":2042.22},{"date":"2026-09-07","open":2050,"high":2050,"low":2030,"close":2045,"volume":48708,"rsi_14":64.29,"sma_20":2034.5,"sma_60":2024.28,"sma_120":2041.72},{"date":"2026-09-08","open":2040,"high":2040,"low":2015,"close":2040,"volume":84395,"rsi_14":57.14,"sma_20":2035.25,"sma_60":2024.53,"sma_120":2041.22},{"date":"2026-09-09","open":2035,"high":2035,"low":2030,"close":2035,"volume":1285,"rsi_14":57.14,"sma_20":2036.0,"sma_60":2024.62,"sma_120":2040.68},{"date":"2026-09-10","open":2030,"high":2030,"low":2025,"close":2030,"volume":16076,"rsi_14":41.67,"sma_20":2036.5,"sma_60":2024.78,"sma_120":2040.1},{"date":"2026-09-11","open":2025,"high":2035,"low":2020,"close":2030,"volume":4993,"rsi_14":45.45,"sma_20":2037.0,"sma_60":2024.87,"sma_120":2039.52},{"date":"2026-09-14","open":2030,"high":2060,"low":2025,"close":2060,"volume":3709,"rsi_14":64.71,"sma_20":2039.0,"sma_60":2025.45,"sma_120":2039.22},{"date":"2026-09-15","open":2015,"high":2035,"low":2015,"close":2035,"volume":33540,"rsi_14":52.38,"sma_20":2039.5,"sma_60":2025.7,"sma_120":2038.68},{"date":"2026-09-16","open":2030,"high":2035,"low":2030,"close":2035,"volume":1395,"rsi_14":52.38,"sma_20":2039.75,"sma_60":2026.12,"sma_120":2038.14},{"date":"2026-09-17","open":2035,"high":2035,"low":2025,"close":2035,"volume":9648,"rsi_14":50.0,"sma_20":2040.25,"sma_60":2026.37,"sma_120":2037.72},{"date":"2026-09-18","open":2035,"high":2035,"low":2025,"close":2030,"volume":118,"rsi_14":35.29,"sma_20":2039.75,"sma_60":2026.62,"sma_120":2037.27},{"date":"2026-09-21","open":2020,"high":2030,"low":2020,"close":2025,"volume":135,"rsi_14":33.33,"sma_20":2039.25,"sma_60":2026.7,"sma_120":2036.77},{"date":"2026-09-22","open":2035,"high":2035,"low":2020,"close":2030,"volume":1523,"rsi_14":38.89,"sma_20":2039.0,"sma_60":2027.03,"sma_120":2036.31},{"date":"2026-09-23","open":2035,"high":2035,"low":2015,"close":2030,"volume":21206,"rsi_14":38.89,"sma_20":2039.0,"sma_60":2027.28,"sma_120":2035.85},{"date":"2026-09-28","open":2035,"high":2035,"low":2015,"close":2035,"volume":44315,"rsi_14":44.44,"sma_20":2039.25,"sma_60":2027.53,"sma_120":2035.43},{"date":"2026-09-29","open":2040,"high":2045,"low":2032,"close":2035,"volume":6275,"rsi_14":44.44,"sma_20":2039.25,"sma_60":2027.78,"sma_120":2035.1},{"date":"2026-09-30","open":2045,"high":2050,"low":2040,"close":2045,"volume":14145,"rsi_14":52.63,"sma_20":2038.75,"sma_60":2028.2,"sma_120":2034.81},{"date":"2026-10-01","open":2035,"high":2045,"low":2030,"close":2035,"volume":27471,"rsi_14":50.0,"sma_20":2037.75,"sma_60":2028.45,"sma_120":2034.39},{"date":"2026-10-02","open":2045,"high":2065,"low":2020,"close":2030,"volume":1237,"rsi_14":50.0,"sma_20":2036.75,"sma_60":2028.62,"sma_120":2033.85},{"date":"2026-10-06","open":2035,"high":2055,"low":2035,"close":2055,"volume":8512,"rsi_14":60.0,"sma_20":2037.0,"sma_60":2029.28,"sma_120":2033.56},{"date":"2026-10-07","open":2040,"high":2050,"low":2035,"close":2050,"volume":6559,"rsi_14":45.0,"sma_20":2037.25,"sma_60":2029.95,"sma_120":2033.35},{"date":"2026-10-08","open":2035,"high":2050,"low":2035,"close":2042,"volume":1312,"rsi_14":54.22,"sma_20":2037.1,"sma_60":2030.32,"sma_120":2033.08},{"date":"2026-10-12","open":2035,"high":2050,"low":2035,"close":2045,"volume":1069,"rsi_14":55.81,"sma_20":2037.35,"sma_60":2030.82,"sma_120":2032.83},{"date":"2026-10-13","open":2050,"high":2050,"low":2035,"close":2045,"volume":7724,"rsi_14":55.81,"sma_20":2037.85,"sma_60":2031.23,"sma_120":2032.58},{"date":"2026-10-14","open":2045,"high":2050,"low":2035,"close":2050,"volume":1244,"rsi_14":61.63,"sma_20":2038.85,"sma_60":2031.82,"sma_120":2032.37},{"date":"2026-10-15","open":2035,"high":2050,"low":2000,"close":2000,"volume":14545,"rsi_14":40.46,"sma_20":2037.35,"sma_60":2031.65,"sma_120":2031.78},{"date":"2026-10-16","open":2050,"high":2055,"low":2035,"close":2055,"volume":2197,"rsi_14":56.91,"sma_20":2037.1,"sma_60":2032.37,"sma_120":2031.62},{"date":"2026-10-19","open":2045,"high":2055,"low":2045,"close":2050,"volume":315,"rsi_14":55.38,"sma_20":2037.85,"sma_60":2033.03,"sma_120":2031.49},{"date":"2026-10-20","open":2045,"high":2060,"low":2045,"close":2060,"volume":709,"rsi_14":56.54,"sma_20":2039.1,"sma_60":2033.7,"sma_120":2031.45},{"date":"2026-10-21","open":2045,"high":2060,"low":2045,"close":2055,"volume":1207,"rsi_14":55.1,"sma_20":2040.1,"sma_60":2034.2,"sma_120":2031.33},{"date":"2026-10-22","open":2045,"high":2060,"low":2040,"close":2060,"volume":168,"rsi_14":53.93,"sma_20":2041.6,"sma_60":2034.7,"sma_120":2031.28},{"date":"2026-10-23","open":2050,"high":2065,"low":2050,"close":2055,"volume":125}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":78.46,"pbr":1.02,"ttm_eps":null,"close":2025.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":52.44,"pbr":1.02,"ttm_eps":null,"close":2030.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":52.1,"pbr":1.04,"ttm_eps":null,"close":2085.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":53.41,"pbr":1.0,"ttm_eps":null,"close":2020.0}],"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":"디비금융제13호스팩","phase":"above-fold","symbol_resolved":true}