{"status":"ok","report":{"price_analysis":{"current":2035.0,"change_1d":0.0,"change_7d":1.2,"change_30d":0.2,"high_30d":2075.0,"low_30d":1981.0,"position_in_range":57.0,"support":1990.4,"resistance":2065.6},"summary":"KB제31호스팩(492220)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 126.69억. 현재가 2,035원, 전일 대비 +0.0%, 30일 +0.2%. PER 51.4배 / ROE 0.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 146.00, 기관 순매도 9620.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 51.4배입니다. ROE 0.4%입니다. 시가총액 126.69억. 매출 0.00, 영업이익 -2970.22만.","grade":"C","comment":"PER 51.39배, ROE 0.36%","per":51.39,"pbr":1.01,"roe":0.36,"eps":39.6,"revenue":0.0,"operating_income":-29702220.0,"net_income":245860747.0,"market_cap":12668872150,"profit_margin":null,"roa":0.31,"operating_margin":null,"gross_margin":null,"debt_ratio":0.17848757611639332,"total_assets":14833610651.0,"total_equity":12586989419.0,"total_debt":2246621232.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.8로 중립 구간입니다. MACD(0.03)가 시그널선(-0.34)을 상회합니다(골든크로스). 현재가가 SMA20(2030)과 SMA60(2024) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2004~2057 (현재 위치 59%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 48","rsi_14":47.807017543859644,"macd":0.03468843889118034,"macd_signal":-0.33688688310974596,"sma_20":2030.3,"sma_60":2023.85,"bb_upper":2056.8488229494264,"bb_lower":2003.7511770505735,"atr_14":24.142857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -146.00, 기관 순매수 -9620.00. 30일 누적: 외국인 13.00, 기관 -16.32만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-146.0,"institutional_flow":-9620.0,"data":[{"date":"2026-10-23","foreign_net":-10.0,"institution_net":6.0,"retail_net":4.0},{"date":"2026-10-22","foreign_net":-10.0,"institution_net":-4990.0,"retail_net":5000.0},{"date":"2026-10-21","foreign_net":-2.0,"institution_net":-2169.0,"retail_net":2171.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-2479.0,"retail_net":2479.0},{"date":"2026-10-19","foreign_net":-124.0,"institution_net":12.0,"retail_net":112.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":32.0,"retail_net":-32.0},{"date":"2026-10-15","foreign_net":-5.0,"institution_net":25.0,"retail_net":-20.0},{"date":"2026-10-14","foreign_net":-782.0,"institution_net":4.0,"retail_net":778.0},{"date":"2026-10-13","foreign_net":-170.0,"institution_net":28.0,"retail_net":142.0},{"date":"2026-10-12","foreign_net":1000.0,"institution_net":8.0,"retail_net":-1008.0},{"date":"2026-10-08","foreign_net":101.0,"institution_net":0.0,"retail_net":-101.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":-7.0,"institution_net":-9889.0,"retail_net":9896.0},{"date":"2026-10-02","foreign_net":-253.0,"institution_net":5.0,"retail_net":248.0},{"date":"2026-10-01","foreign_net":184.0,"institution_net":15.0,"retail_net":-199.0},{"date":"2026-09-30","foreign_net":-8317.0,"institution_net":-1875.0,"retail_net":10192.0},{"date":"2026-09-29","foreign_net":-2.0,"institution_net":10.0,"retail_net":-8.0},{"date":"2026-09-28","foreign_net":92.0,"institution_net":25.0,"retail_net":-117.0},{"date":"2026-09-23","foreign_net":-249.0,"institution_net":-1895.0,"retail_net":2144.0},{"date":"2026-09-22","foreign_net":8572.0,"institution_net":-1955.0,"retail_net":-6617.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-61971.0,"retail_net":61971.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-3121.0,"retail_net":3121.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-2099.0,"retail_net":2099.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-970.0,"retail_net":970.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":17157.0,"retail_net":-17157.0},{"date":"2026-09-14","foreign_net":-5.0,"institution_net":-1900.0,"retail_net":1905.0},{"date":"2026-09-11","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-10","foreign_net":-1.0,"institution_net":3.0,"retail_net":-2.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":5.0,"retail_net":-5.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":-85239.0,"retail_net":85239.0}],"periods":{"d1":{"foreign_net":-10.0,"institution_net":6.0,"retail_net":4.0},"d3":{"foreign_net":-22.0,"institution_net":-7153.0,"retail_net":7175.0},"d7":{"foreign_net":-151.0,"institution_net":-9563.0,"retail_net":9714.0},"d14":{"foreign_net":-262.0,"institution_net":-19407.0,"retail_net":19669.0},"d30":{"foreign_net":13.0,"institution_net":-163217.0,"retail_net":163204.0}}},"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 51.39x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":16,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":-65.7,"unit":"%","percentile":16,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":47.8,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":54,"summary":"유동비율 7890.2x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":7890.22,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.15,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 51.39x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"C","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.18,"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":51.39,"current_pbr":1.01,"per_5y_high":90.83,"per_5y_low":50.76,"per_5y_avg":63.93,"per_percentile":25.0,"pbr_5y_high":1.04,"pbr_5y_low":1.01,"pbr_5y_avg":1.02,"pbr_percentile":25.0,"per_5y_median":57.08,"pbr_5y_median":1.02,"history":[{"quarter":"2025-Q3","per":90.83,"pbr":1.02},{"quarter":"2025-Q4","per":54.36,"pbr":1.02},{"quarter":"2026-Q1","per":59.79,"pbr":1.04},{"quarter":"2026-Q2","per":50.76,"pbr":1.01},{"quarter":"현재","per":51.39,"pbr":1.01}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":2010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2015.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2065.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2010.0,"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":90.83,"eps":22.13,"close":2010.0,"source":"reported"},{"date":"2025-10","per":90.6,"eps":22.13,"close":2005.0,"source":"reported"},{"date":"2025-11","per":90.6,"eps":22.13,"close":2005.0,"source":"reported"},{"date":"2025-12","per":54.36,"eps":37.07,"close":2015.0,"source":"reported"},{"date":"2026-01","per":54.76,"eps":37.07,"close":2030.0,"source":"reported"},{"date":"2026-02","per":55.98,"eps":37.07,"close":2075.0,"source":"reported"},{"date":"2026-03","per":59.79,"eps":34.54,"close":2065.0,"source":"reported"},{"date":"2026-04","per":58.63,"eps":34.54,"close":2025.0,"source":"reported"},{"date":"2026-05","per":59.06,"eps":34.54,"close":2040.0,"source":"reported"},{"date":"2026-06","per":50.76,"eps":39.6,"close":2010.0,"source":"reported"},{"date":"2026-07","per":50.38,"eps":39.6,"close":1995.0,"source":"reported"},{"date":"2026-08","per":51.39,"eps":39.6,"close":2035.0,"source":"reported"},{"date":"2026-09","per":51.39,"eps":39.6,"close":2035.0,"source":"reported"},{"date":"2026-10","per":51.26,"eps":39.6,"close":2030.0,"source":"reported"}],"trailing_per_history_meta":{"avg":62.13,"std":15.21,"upper_1sd":77.34,"lower_1sd":46.91,"current":51.26,"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":"51.4배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:12.713181+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0035995827510276546,"dividend_yield":null,"eps":7.3,"revenue":0.0,"operating_income":-13130820.0,"net_income":45307910.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0030544087387749785,"gross_margin":null,"total_equity":12586989419.0,"total_assets":14833610651.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":55.81,"pbr":1.03,"roe":0.0038781645798529104,"dividend_yield":null,"eps":7.83,"revenue":0.0,"operating_income":-7925800.0,"net_income":48638705.0,"market_cap":12800000000.0,"profit_margin":null,"operating_margin":null,"roa":0.0032957376061883885,"gross_margin":null,"total_equity":12541681509.0,"total_assets":14758063539.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.006787995072973577,"dividend_yield":null,"eps":13.66,"revenue":0.0,"operating_income":-4321200.0,"net_income":84802713.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.00577736627931672,"gross_margin":null,"total_equity":12493042804.0,"total_assets":14678438046.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.00540688068679105,"dividend_yield":null,"eps":10.81,"revenue":0.0,"operating_income":-4324400.0,"net_income":67111419.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004588726829701402,"gross_margin":null,"total_equity":12412224883.0,"total_assets":14625280931.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0011263553826822892,"dividend_yield":null,"eps":2.24,"revenue":0.0,"operating_income":-70899889.0,"net_income":13904985.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0009574300717825147,"gross_margin":null,"total_equity":12345113464.0,"total_assets":14523238208.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005219649242782055,"dividend_yield":null,"eps":10.36,"revenue":0.0,"operating_income":-5973900.0,"net_income":64364583.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0044426490333954885,"gross_margin":null,"total_equity":12331208479.0,"total_assets":14487883809.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0006500354995631877,"dividend_yield":null,"eps":-1.28,"revenue":0.0,"operating_income":-27807630.0,"net_income":-7973884.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0005541343440977906,"gross_margin":null,"total_equity":12266843896.0,"total_assets":14389802915.0}],"current_price":2035.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-12","close":1912.0},{"date":"2024-12-13","close":1911.0},{"date":"2024-12-16","close":1915.0},{"date":"2024-12-17","close":1929.0},{"date":"2024-12-18","close":1927.0},{"date":"2024-12-19","close":1924.0},{"date":"2024-12-20","close":1924.0},{"date":"2024-12-23","close":1917.0},{"date":"2024-12-24","close":1923.0},{"date":"2024-12-26","close":1919.0},{"date":"2024-12-27","close":1919.0},{"date":"2024-12-30","close":1926.0},{"date":"2025-01-02","close":1928.0},{"date":"2025-01-03","close":1927.0},{"date":"2025-01-06","close":1931.0},{"date":"2025-01-07","close":1939.0},{"date":"2025-01-08","close":1939.0},{"date":"2025-01-09","close":1939.0},{"date":"2025-01-10","close":1937.0},{"date":"2025-01-13","close":1940.0},{"date":"2025-01-14","close":1948.0},{"date":"2025-01-15","close":1949.0},{"date":"2025-01-16","close":1955.0},{"date":"2025-01-17","close":1953.0},{"date":"2025-01-20","close":1946.0},{"date":"2025-01-21","close":1951.0},{"date":"2025-01-22","close":1946.0},{"date":"2025-01-23","close":1939.0},{"date":"2025-01-24","close":1948.0},{"date":"2025-01-31","close":1950.0},{"date":"2025-02-03","close":1945.0},{"date":"2025-02-04","close":1957.0},{"date":"2025-02-05","close":1948.0},{"date":"2025-02-06","close":1960.0},{"date":"2025-02-07","close":1967.0},{"date":"2025-02-10","close":1968.0},{"date":"2025-02-11","close":1974.0},{"date":"2025-02-12","close":1982.0},{"date":"2025-02-13","close":1983.0},{"date":"2025-02-14","close":1983.0},{"date":"2025-02-17","close":1986.0},{"date":"2025-02-18","close":1986.0},{"date":"2025-02-19","close":1985.0},{"date":"2025-02-20","close":1984.0},{"date":"2025-02-21","close":1989.0},{"date":"2025-02-24","close":1992.0},{"date":"2025-02-25","close":1994.0},{"date":"2025-02-26","close":1995.0},{"date":"2025-02-27","close":1995.0},{"date":"2025-02-28","close":1996.0},{"date":"2025-03-04","close":1995.0},{"date":"2025-03-05","close":1999.0},{"date":"2025-03-06","close":1996.0},{"date":"2025-03-07","close":1997.0},{"date":"2025-03-10","close":2000.0},{"date":"2025-03-11","close":1997.0},{"date":"2025-03-12","close":1998.0},{"date":"2025-03-13","close":1999.0},{"date":"2025-03-14","close":1998.0},{"date":"2025-03-17","close":1992.0},{"date":"2025-03-18","close":1990.0},{"date":"2025-03-19","close":1996.0},{"date":"2025-03-20","close":1997.0},{"date":"2025-03-21","close":1987.0},{"date":"2025-03-24","close":1987.0},{"date":"2025-03-25","close":1991.0},{"date":"2025-03-26","close":1990.0},{"date":"2025-03-27","close":1990.0},{"date":"2025-03-28","close":1997.0},{"date":"2025-03-31","close":1994.0},{"date":"2025-04-01","close":1997.0},{"date":"2025-04-02","close":2000.0},{"date":"2025-04-03","close":1999.0},{"date":"2025-04-04","close":1998.0},{"date":"2025-04-07","close":1992.0},{"date":"2025-04-08","close":1988.0},{"date":"2025-04-09","close":1988.0},{"date":"2025-04-10","close":2000.0},{"date":"2025-04-11","close":2000.0},{"date":"2025-04-14","close":2005.0},{"date":"2025-04-15","close":2000.0},{"date":"2025-04-16","close":2005.0},{"date":"2025-04-17","close":2000.0},{"date":"2025-04-18","close":2000.0},{"date":"2025-04-21","close":2000.0},{"date":"2025-04-22","close":2000.0},{"date":"2025-04-23","close":2000.0},{"date":"2025-04-24","close":2000.0},{"date":"2025-04-25","close":2000.0},{"date":"2025-04-28","close":2000.0},{"date":"2025-04-29","close":2000.0},{"date":"2025-04-30","close":2000.0},{"date":"2025-05-02","close":2000.0},{"date":"2025-05-07","close":2000.0},{"date":"2025-05-08","close":2000.0},{"date":"2025-05-09","close":2000.0},{"date":"2025-05-12","close":2000.0},{"date":"2025-05-13","close":2000.0},{"date":"2025-05-14","close":2000.0},{"date":"2025-05-15","close":2000.0},{"date":"2025-05-16","close":2000.0},{"date":"2025-05-19","close":2000.0},{"date":"2025-05-20","close":2000.0},{"date":"2025-05-21","close":2000.0},{"date":"2025-05-22","close":2000.0},{"date":"2025-05-23","close":2000.0},{"date":"2025-05-26","close":2000.0},{"date":"2025-05-27","close":2000.0},{"date":"2025-05-28","close":2000.0},{"date":"2025-05-29","close":2000.0},{"date":"2025-05-30","close":2000.0},{"date":"2025-06-02","close":2000.0},{"date":"2025-06-04","close":2000.0},{"date":"2025-06-05","close":2000.0},{"date":"2025-06-09","close":2000.0},{"date":"2025-06-10","close":2000.0},{"date":"2025-06-11","close":2000.0},{"date":"2025-06-12","close":2000.0},{"date":"2025-06-13","close":2000.0},{"date":"2025-06-16","close":2000.0},{"date":"2025-06-17","close":2000.0},{"date":"2025-06-18","close":2000.0},{"date":"2025-06-19","close":2000.0},{"date":"2025-06-20","close":2000.0},{"date":"2025-06-23","close":2000.0},{"date":"2025-06-24","close":2000.0},{"date":"2025-06-25","close":2000.0},{"date":"2025-06-26","close":2000.0},{"date":"2025-06-27","close":2000.0},{"date":"2025-06-30","close":2000.0},{"date":"2025-07-01","close":2000.0},{"date":"2025-07-02","close":2000.0},{"date":"2025-07-03","close":2000.0},{"date":"2025-07-04","close":2000.0},{"date":"2025-07-07","close":2000.0},{"date":"2025-07-08","close":2000.0},{"date":"2025-07-09","close":2000.0},{"date":"2025-07-10","close":2000.0},{"date":"2025-07-11","close":2000.0},{"date":"2025-07-14","close":2000.0},{"date":"2025-07-15","close":2000.0},{"date":"2025-07-16","close":2000.0},{"date":"2025-07-17","close":2000.0},{"date":"2025-07-18","close":2015.0},{"date":"2025-07-21","close":2025.0},{"date":"2025-07-22","close":2020.0},{"date":"2025-07-23","close":2020.0},{"date":"2025-07-24","close":2015.0},{"date":"2025-07-25","close":2015.0},{"date":"2025-07-28","close":2010.0},{"date":"2025-07-29","close":2015.0},{"date":"2025-07-30","close":2010.0},{"date":"2025-07-31","close":2010.0},{"date":"2025-08-01","close":2015.0},{"date":"2025-08-04","close":2015.0},{"date":"2025-08-05","close":2010.0},{"date":"2025-08-06","close":2010.0},{"date":"2025-08-07","close":2015.0},{"date":"2025-08-08","close":2015.0},{"date":"2025-08-11","close":2010.0},{"date":"2025-08-12","close":2020.0},{"date":"2025-08-13","close":2000.0},{"date":"2025-08-14","close":1999.0},{"date":"2025-08-18","close":2010.0},{"date":"2025-08-19","close":2015.0},{"date":"2025-08-20","close":2010.0},{"date":"2025-08-21","close":2007.0},{"date":"2025-08-22","close":2010.0},{"date":"2025-08-25","close":2010.0},{"date":"2025-08-26","close":2010.0},{"date":"2025-08-27","close":2005.0},{"date":"2025-08-28","close":2010.0},{"date":"2025-08-29","close":2010.0},{"date":"2025-09-01","close":2010.0},{"date":"2025-09-02","close":2005.0},{"date":"2025-09-03","close":2005.0},{"date":"2025-09-04","close":2005.0},{"date":"2025-09-05","close":2005.0},{"date":"2025-09-08","close":2010.0},{"date":"2025-09-09","close":2010.0},{"date":"2025-09-10","close":2010.0},{"date":"2025-09-11","close":2015.0},{"date":"2025-09-12","close":2010.0},{"date":"2025-09-15","close":2020.0},{"date":"2025-09-16","close":2015.0},{"date":"2025-09-17","close":2017.0},{"date":"2025-09-18","close":2010.0},{"date":"2025-09-19","close":2010.0},{"date":"2025-09-22","close":2015.0},{"date":"2025-09-23","close":2010.0},{"date":"2025-09-24","close":2015.0},{"date":"2025-09-25","close":2005.0},{"date":"2025-09-26","close":2015.0},{"date":"2025-09-29","close":2015.0},{"date":"2025-09-30","close":2010.0},{"date":"2025-10-01","close":2010.0},{"date":"2025-10-02","close":2010.0},{"date":"2025-10-10","close":2010.0},{"date":"2025-10-13","close":2005.0},{"date":"2025-10-14","close":2010.0},{"date":"2025-10-15","close":2010.0},{"date":"2025-10-16","close":2010.0},{"date":"2025-10-17","close":2010.0},{"date":"2025-10-20","close":2005.0},{"date":"2025-10-21","close":2005.0},{"date":"2025-10-22","close":2005.0},{"date":"2025-10-23","close":2010.0},{"date":"2025-10-24","close":2010.0},{"date":"2025-10-27","close":2005.0},{"date":"2025-10-28","close":2005.0},{"date":"2025-10-29","close":2005.0},{"date":"2025-10-30","close":2000.0},{"date":"2025-10-31","close":2005.0},{"date":"2025-11-03","close":2000.0},{"date":"2025-11-04","close":2005.0},{"date":"2025-11-05","close":2005.0},{"date":"2025-11-06","close":2005.0},{"date":"2025-11-07","close":2005.0},{"date":"2025-11-10","close":2005.0},{"date":"2025-11-11","close":2005.0},{"date":"2025-11-12","close":2005.0},{"date":"2025-11-13","close":1999.0},{"date":"2025-11-14","close":2005.0},{"date":"2025-11-17","close":2005.0},{"date":"2025-11-18","close":2005.0},{"date":"2025-11-19","close":2005.0},{"date":"2025-11-20","close":2005.0},{"date":"2025-11-21","close":2010.0},{"date":"2025-11-24","close":2005.0},{"date":"2025-11-25","close":2005.0},{"date":"2025-11-26","close":2005.0},{"date":"2025-11-27","close":2005.0},{"date":"2025-11-28","close":2005.0},{"date":"2025-12-01","close":2005.0},{"date":"2025-12-02","close":2010.0},{"date":"2025-12-03","close":2010.0},{"date":"2025-12-04","close":2025.0},{"date":"2025-12-05","close":2015.0},{"date":"2025-12-08","close":2015.0},{"date":"2025-12-09","close":2020.0},{"date":"2025-12-10","close":2015.0},{"date":"2025-12-11","close":2010.0},{"date":"2025-12-12","close":2000.0},{"date":"2025-12-15","close":2000.0},{"date":"2025-12-16","close":1990.0},{"date":"2025-12-17","close":2000.0},{"date":"2025-12-18","close":2000.0},{"date":"2025-12-19","close":1999.0},{"date":"2025-12-22","close":2010.0},{"date":"2025-12-23","close":2010.0},{"date":"2025-12-24","close":2010.0},{"date":"2025-12-26","close":2015.0},{"date":"2025-12-29","close":2010.0},{"date":"2025-12-30","close":2015.0},{"date":"2026-01-02","close":2020.0},{"date":"2026-01-05","close":2015.0},{"date":"2026-01-06","close":2015.0},{"date":"2026-01-07","close":2015.0},{"date":"2026-01-08","close":2025.0},{"date":"2026-01-09","close":2025.0},{"date":"2026-01-12","close":2025.0},{"date":"2026-01-13","close":2020.0},{"date":"2026-01-14","close":2030.0},{"date":"2026-01-15","close":2025.0},{"date":"2026-01-16","close":2025.0},{"date":"2026-01-19","close":2025.0},{"date":"2026-01-20","close":2025.0},{"date":"2026-01-21","close":2020.0},{"date":"2026-01-22","close":2015.0},{"date":"2026-01-23","close":2025.0},{"date":"2026-01-26","close":2040.0},{"date":"2026-01-27","close":2040.0},{"date":"2026-01-28","close":2030.0},{"date":"2026-01-29","close":2032.0},{"date":"2026-01-30","close":2030.0},{"date":"2026-02-02","close":2035.0},{"date":"2026-02-03","close":2055.0},{"date":"2026-02-04","close":2060.0},{"date":"2026-02-05","close":2040.0},{"date":"2026-02-06","close":2040.0},{"date":"2026-02-09","close":2050.0},{"date":"2026-02-10","close":2050.0},{"date":"2026-02-11","close":2080.0},{"date":"2026-02-12","close":2085.0},{"date":"2026-02-13","close":2085.0},{"date":"2026-02-19","close":2070.0},{"date":"2026-02-20","close":2085.0},{"date":"2026-02-23","close":2075.0},{"date":"2026-02-24","close":2075.0},{"date":"2026-02-25","close":2080.0},{"date":"2026-02-26","close":2070.0},{"date":"2026-02-27","close":2075.0},{"date":"2026-03-03","close":2065.0},{"date":"2026-03-04","close":2067.0},{"date":"2026-03-05","close":2070.0},{"date":"2026-03-06","close":2062.0},{"date":"2026-03-09","close":2060.0},{"date":"2026-03-10","close":2070.0},{"date":"2026-03-11","close":2085.0},{"date":"2026-03-12","close":2090.0},{"date":"2026-03-13","close":2085.0},{"date":"2026-03-16","close":2075.0},{"date":"2026-03-17","close":2065.0},{"date":"2026-03-18","close":2060.0},{"date":"2026-03-19","close":2055.0},{"date":"2026-03-20","close":2065.0},{"date":"2026-03-23","close":2080.0},{"date":"2026-03-24","close":2075.0},{"date":"2026-03-25","close":2070.0},{"date":"2026-03-26","close":2070.0},{"date":"2026-03-27","close":2060.0},{"date":"2026-03-30","close":2060.0},{"date":"2026-03-31","close":2065.0},{"date":"2026-04-01","close":2065.0},{"date":"2026-04-02","close":2050.0},{"date":"2026-04-03","close":2055.0},{"date":"2026-04-06","close":2050.0},{"date":"2026-04-07","close":2060.0},{"date":"2026-04-08","close":2060.0},{"date":"2026-04-09","close":2050.0},{"date":"2026-04-10","close":2065.0},{"date":"2026-04-13","close":2060.0},{"date":"2026-04-14","close":2055.0},{"date":"2026-04-15","close":2075.0},{"date":"2026-04-16","close":2075.0},{"date":"2026-04-17","close":2070.0},{"date":"2026-04-20","close":2065.0},{"date":"2026-04-21","close":2060.0},{"date":"2026-04-22","close":2060.0},{"date":"2026-04-23","close":2050.0},{"date":"2026-04-24","close":2035.0},{"date":"2026-04-27","close":2030.0},{"date":"2026-04-28","close":2030.0},{"date":"2026-04-29","close":2045.0},{"date":"2026-04-30","close":2025.0},{"date":"2026-05-04","close":2035.0},{"date":"2026-05-06","close":2030.0},{"date":"2026-05-07","close":2035.0},{"date":"2026-05-08","close":2030.0},{"date":"2026-05-11","close":2040.0},{"date":"2026-05-12","close":2035.0},{"date":"2026-05-13","close":2055.0},{"date":"2026-05-14","close":2040.0},{"date":"2026-05-15","close":2040.0},{"date":"2026-05-18","close":2070.0},{"date":"2026-05-19","close":2045.0},{"date":"2026-05-20","close":2050.0},{"date":"2026-05-21","close":2060.0},{"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":2040.0},{"date":"2026-05-29","close":2040.0},{"date":"2026-06-01","close":2035.0},{"date":"2026-06-02","close":2035.0},{"date":"2026-06-04","close":2030.0},{"date":"2026-06-05","close":2025.0},{"date":"2026-06-08","close":2025.0},{"date":"2026-06-09","close":2020.0},{"date":"2026-06-10","close":2025.0},{"date":"2026-06-11","close":2020.0},{"date":"2026-06-12","close":2020.0},{"date":"2026-06-15","close":2020.0},{"date":"2026-06-16","close":2020.0},{"date":"2026-06-17","close":2020.0},{"date":"2026-06-18","close":2020.0},{"date":"2026-06-19","close":2015.0},{"date":"2026-06-22","close":1999.0},{"date":"2026-06-23","close":2005.0},{"date":"2026-06-24","close":2015.0},{"date":"2026-06-25","close":2015.0},{"date":"2026-06-26","close":2020.0},{"date":"2026-06-29","close":2020.0},{"date":"2026-06-30","close":2010.0},{"date":"2026-07-01","close":2010.0},{"date":"2026-07-02","close":2010.0},{"date":"2026-07-03","close":2015.0},{"date":"2026-07-06","close":2020.0},{"date":"2026-07-07","close":2015.0},{"date":"2026-07-08","close":2015.0},{"date":"2026-07-09","close":2020.0},{"date":"2026-07-10","close":2020.0},{"date":"2026-07-13","close":2020.0},{"date":"2026-07-14","close":2005.0},{"date":"2026-07-15","close":2015.0},{"date":"2026-07-16","close":2015.0},{"date":"2026-07-20","close":2015.0},{"date":"2026-07-21","close":2010.0},{"date":"2026-07-22","close":2010.0},{"date":"2026-07-23","close":2010.0},{"date":"2026-07-24","close":2010.0},{"date":"2026-07-27","close":2010.0},{"date":"2026-07-28","close":2010.0},{"date":"2026-07-29","close":2005.0},{"date":"2026-07-30","close":2005.0},{"date":"2026-07-31","close":1995.0},{"date":"2026-08-03","close":2005.0},{"date":"2026-08-04","close":2010.0},{"date":"2026-08-05","close":2005.0},{"date":"2026-08-06","close":2005.0},{"date":"2026-08-07","close":2000.0},{"date":"2026-08-10","close":2005.0},{"date":"2026-08-11","close":2000.0},{"date":"2026-08-12","close":2030.0},{"date":"2026-08-13","close":2025.0},{"date":"2026-08-14","close":2015.0},{"date":"2026-08-18","close":2015.0},{"date":"2026-08-19","close":2015.0},{"date":"2026-08-20","close":2010.0},{"date":"2026-08-21","close":2010.0},{"date":"2026-08-24","close":2015.0},{"date":"2026-08-25","close":2020.0},{"date":"2026-08-26","close":2025.0},{"date":"2026-08-27","close":2020.0},{"date":"2026-08-28","close":2020.0},{"date":"2026-08-31","close":2035.0},{"date":"2026-09-01","close":2035.0},{"date":"2026-09-02","close":2040.0},{"date":"2026-09-03","close":2030.0},{"date":"2026-09-04","close":2035.0},{"date":"2026-09-07","close":2035.0},{"date":"2026-09-08","close":2030.0},{"date":"2026-09-09","close":2035.0},{"date":"2026-09-10","close":2035.0},{"date":"2026-09-11","close":2035.0},{"date":"2026-09-14","close":2060.0},{"date":"2026-09-15","close":2035.0},{"date":"2026-09-16","close":2010.0},{"date":"2026-09-17","close":2035.0},{"date":"2026-09-18","close":2035.0},{"date":"2026-09-21","close":2030.0},{"date":"2026-09-22","close":2030.0},{"date":"2026-09-23","close":2030.0},{"date":"2026-09-28","close":2040.0},{"date":"2026-09-29","close":2030.0},{"date":"2026-09-30","close":2035.0},{"date":"2026-10-01","close":2045.0},{"date":"2026-10-02","close":2030.0},{"date":"2026-10-06","close":2035.0},{"date":"2026-10-07","close":2035.0},{"date":"2026-10-08","close":2040.0},{"date":"2026-10-12","close":2030.0},{"date":"2026-10-13","close":2025.0},{"date":"2026-10-14","close":2040.0},{"date":"2026-10-15","close":1981.0},{"date":"2026-10-16","close":2035.0},{"date":"2026-10-19","close":2010.0},{"date":"2026-10-20","close":2035.0},{"date":"2026-10-21","close":2030.0},{"date":"2026-10-22","close":2035.0},{"date":"2026-10-23","close":2030.0}],"chart_data":[{"date":"2024-12-12","open":2900,"high":3099,"low":1906,"close":1912,"volume":33716637},{"date":"2024-12-13","open":1913,"high":1915,"low":1905,"close":1911,"volume":943061},{"date":"2024-12-16","open":1918,"high":1918,"low":1909,"close":1915,"volume":344126},{"date":"2024-12-17","open":1911,"high":1931,"low":1911,"close":1929,"volume":404959},{"date":"2024-12-18","open":1921,"high":1939,"low":1920,"close":1927,"volume":172954},{"date":"2024-12-19","open":1922,"high":1931,"low":1920,"close":1924,"volume":191489},{"date":"2024-12-20","open":1924,"high":1927,"low":1920,"close":1924,"volume":140434},{"date":"2024-12-23","open":1924,"high":1924,"low":1914,"close":1917,"volume":85162,"rsi_14":58.06},{"date":"2024-12-24","open":1921,"high":1926,"low":1916,"close":1923,"volume":70629,"rsi_14":66.67},{"date":"2024-12-26","open":1923,"high":1923,"low":1915,"close":1919,"volume":63575,"rsi_14":55.56,"sma_20":1934.1},{"date":"2024-12-27","open":1917,"high":1924,"low":1915,"close":1919,"volume":46110,"rsi_14":27.27,"sma_20":1934.8},{"date":"2024-12-30","open":1917,"high":1931,"low":1917,"close":1926,"volume":70765,"rsi_14":48.15,"sma_20":1935.55},{"date":"2025-01-02","open":1925,"high":1930,"low":1923,"close":1928,"volume":53871,"rsi_14":57.69,"sma_20":1937.6},{"date":"2025-01-03","open":1925,"high":1929,"low":1923,"close":1927,"volume":29117,"rsi_14":55.56,"sma_20":1937.5},{"date":"2025-01-06","open":1924,"high":1934,"low":1924,"close":1931,"volume":100825,"rsi_14":79.17,"sma_20":1937.8},{"date":"2025-01-07","open":1928,"high":1941,"low":1928,"close":1939,"volume":119328,"rsi_14":80.77,"sma_20":1939.3},{"date":"2025-01-08","open":1939,"high":1942,"low":1932,"close":1939,"volume":54700,"rsi_14":95.45,"sma_20":1940.8},{"date":"2025-01-09","open":1939,"high":1944,"low":1929,"close":1939,"volume":118220,"rsi_14":95.45,"sma_20":1943.0},{"date":"2025-01-10","open":1938,"high":1950,"low":1935,"close":1937,"volume":58423,"rsi_14":82.35,"sma_20":1944.4},{"date":"2025-01-13","open":1940,"high":1941,"low":1923,"close":1940,"volume":55880,"rsi_14":83.33,"sma_20":1946.5},{"date":"2025-01-14","open":1939,"high":1968,"low":1939,"close":1948,"volume":249896,"rsi_14":92.0,"sma_20":1949.4},{"date":"2025-01-15","open":1946,"high":1956,"low":1942,"close":1949,"volume":289235,"rsi_14":90.91,"sma_20":1951.7},{"date":"2025-01-16","open":1948,"high":1956,"low":1939,"close":1955,"volume":60423,"rsi_14":90.0,"sma_20":1954.4},{"date":"2025-01-17","open":1955,"high":1955,"low":1947,"close":1953,"volume":20143,"rsi_14":81.82,"sma_20":1955.7},{"date":"2025-01-20","open":1948,"high":1952,"low":1941,"close":1946,"volume":22940,"rsi_14":62.07,"sma_20":1958.5},{"date":"2025-01-21","open":1945,"high":1952,"low":1941,"close":1951,"volume":65579,"rsi_14":71.88,"sma_20":1959.7},{"date":"2025-01-22","open":1951,"high":1951,"low":1941,"close":1946,"volume":17849,"rsi_14":67.31,"sma_20":1950.6},{"date":"2025-01-23","open":1945,"high":1946,"low":1937,"close":1939,"volume":41489,"rsi_14":60.34,"sma_20":1951.7},{"date":"2025-01-24","open":1938,"high":1951,"low":1933,"close":1948,"volume":21304,"rsi_14":63.49,"sma_20":1952.95},{"date":"2025-01-31","open":1947,"high":1955,"low":1942,"close":1950,"volume":58165,"rsi_14":59.65,"sma_20":1954.5},{"date":"2025-02-03","open":1945,"high":1953,"low":1931,"close":1945,"volume":56106,"rsi_14":54.84,"sma_20":1955.8},{"date":"2025-02-04","open":1937,"high":1959,"low":1937,"close":1957,"volume":142349,"rsi_14":62.16,"sma_20":1957.35},{"date":"2025-02-05","open":1956,"high":1959,"low":1948,"close":1948,"volume":47741,"rsi_14":56.79,"sma_20":1958.35},{"date":"2025-02-06","open":1948,"high":1961,"low":1947,"close":1960,"volume":109459,"rsi_14":61.11,"sma_20":1960.0},{"date":"2025-02-07","open":1958,"high":1969,"low":1956,"close":1967,"volume":74484,"rsi_14":60.67,"sma_20":1961.8},{"date":"2025-02-10","open":1963,"high":1970,"low":1962,"close":1968,"volume":18356,"rsi_14":60.67,"sma_20":1963.25},{"date":"2025-02-11","open":1967,"high":1976,"low":1965,"close":1974,"volume":49079,"rsi_14":60.67,"sma_20":1965.0},{"date":"2025-02-12","open":1975,"high":1984,"low":1964,"close":1982,"volume":79087,"rsi_14":65.26,"sma_20":1967.15},{"date":"2025-02-13","open":1986,"high":1986,"low":1968,"close":1983,"volume":26284,"rsi_14":70.79,"sma_20":1969.45},{"date":"2025-02-14","open":1985,"high":1987,"low":1980,"close":1983,"volume":96922,"rsi_14":69.05,"sma_20":1971.6},{"date":"2025-02-17","open":1980,"high":1988,"low":1975,"close":1986,"volume":43746,"rsi_14":74.39,"sma_20":1973.5},{"date":"2025-02-18","open":1988,"high":1989,"low":1981,"close":1986,"volume":71062,"rsi_14":81.33,"sma_20":1975.35},{"date":"2025-02-19","open":1988,"high":1992,"low":1982,"close":1985,"volume":116687,"rsi_14":77.61,"sma_20":1976.85},{"date":"2025-02-20","open":1991,"high":1992,"low":1984,"close":1984,"volume":62822,"rsi_14":75.76,"sma_20":1978.4},{"date":"2025-02-21","open":1989,"high":1991,"low":1982,"close":1989,"volume":26851,"rsi_14":83.33,"sma_20":1980.55},{"date":"2025-02-24","open":1984,"high":1993,"low":1984,"close":1992,"volume":41126,"rsi_14":80.7,"sma_20":1982.6},{"date":"2025-02-25","open":1991,"high":1995,"low":1986,"close":1994,"volume":53660,"rsi_14":96.0,"sma_20":1985.0},{"date":"2025-02-26","open":1995,"high":1997,"low":1991,"close":1995,"volume":50059,"rsi_14":94.87,"sma_20":1987.8},{"date":"2025-02-27","open":1997,"high":1997,"low":1993,"close":1995,"volume":29830,"rsi_14":93.75,"sma_20":1990.15},{"date":"2025-02-28","open":1996,"high":1997,"low":1992,"close":1996,"volume":31990,"rsi_14":93.75,"sma_20":1992.45},{"date":"2025-03-04","open":1996,"high":1999,"low":1993,"close":1995,"volume":33349,"rsi_14":88.89,"sma_20":1994.95},{"date":"2025-03-05","open":1997,"high":2000,"low":1993,"close":1999,"volume":37224,"rsi_14":86.96,"sma_20":1997.05},{"date":"2025-03-06","open":1999,"high":2000,"low":1996,"close":1996,"volume":7891,"rsi_14":76.0,"sma_20":1999.45},{"date":"2025-03-07","open":2000,"high":2000,"low":1994,"close":1997,"volume":29807,"rsi_14":76.92,"sma_20":2001.3},{"date":"2025-03-10","open":1995,"high":2000,"low":1995,"close":2000,"volume":16925,"rsi_14":77.78,"sma_20":2003.0},{"date":"2025-03-11","open":1997,"high":1999,"low":1994,"close":1997,"volume":15265,"rsi_14":67.74,"sma_20":2004.45},{"date":"2025-03-12","open":1996,"high":1999,"low":1995,"close":1998,"volume":13683,"rsi_14":70.97,"sma_20":2005.65},{"date":"2025-03-13","open":1999,"high":1999,"low":1990,"close":1999,"volume":8494,"rsi_14":74.19,"sma_20":2006.5},{"date":"2025-03-14","open":1999,"high":1999,"low":1987,"close":1998,"volume":9433,"rsi_14":66.67,"sma_20":2007.25},{"date":"2025-03-17","open":1989,"high":1997,"low":1982,"close":1992,"volume":17301,"rsi_14":50.0,"sma_20":2007.7,"sma_60":1973.2},{"date":"2025-03-18","open":1991,"high":1995,"low":1983,"close":1990,"volume":20931,"rsi_14":43.33,"sma_20":2007.9,"sma_60":1974.5},{"date":"2025-03-19","open":1997,"high":1997,"low":1985,"close":1996,"volume":37665,"rsi_14":51.43,"sma_20":2008.4,"sma_60":1975.92},{"date":"2025-03-20","open":1995,"high":1997,"low":1986,"close":1997,"volume":21639,"rsi_14":52.78,"sma_20":2009.0,"sma_60":1977.28},{"date":"2025-03-21","open":1997,"high":1997,"low":1981,"close":1987,"volume":7182,"rsi_14":40.0,"sma_20":2009.15,"sma_60":1978.25},{"date":"2025-03-24","open":1995,"high":1996,"low":1980,"close":1987,"volume":4547,"rsi_14":40.91,"sma_20":2009.05,"sma_60":1979.25},{"date":"2025-03-25","open":1995,"high":1995,"low":1985,"close":1991,"volume":413,"rsi_14":40.91,"sma_20":2009.0,"sma_60":1980.37},{"date":"2025-03-26","open":1991,"high":1997,"low":1987,"close":1990,"volume":4991,"rsi_14":42.86,"sma_20":2008.8,"sma_60":1981.47},{"date":"2025-03-27","open":1993,"high":1993,"low":1985,"close":1990,"volume":1894,"rsi_14":41.46,"sma_20":2008.55,"sma_60":1982.68},{"date":"2025-03-28","open":1992,"high":2000,"low":1989,"close":1997,"volume":38047,"rsi_14":45.45,"sma_20":2008.65,"sma_60":1983.92},{"date":"2025-03-31","open":1996,"high":1999,"low":1992,"close":1994,"volume":20129,"rsi_14":46.51,"sma_20":2008.55,"sma_60":1985.17},{"date":"2025-04-01","open":1994,"high":1999,"low":1993,"close":1997,"volume":17038,"rsi_14":48.89,"sma_20":2008.65,"sma_60":1986.47},{"date":"2025-04-02","open":1996,"high":2000,"low":1994,"close":2000,"volume":12662,"rsi_14":52.08,"sma_20":2008.75,"sma_60":1987.72},{"date":"2025-04-03","open":1995,"high":2000,"low":1990,"close":1999,"volume":7969,"rsi_14":51.02,"sma_20":2008.9,"sma_60":1988.9},{"date":"2025-04-04","open":1999,"high":2005,"low":1990,"close":1998,"volume":82508,"rsi_14":56.82,"sma_20":2008.95,"sma_60":1990.08},{"date":"2025-04-07","open":2000,"high":2005,"low":1988,"close":1992,"volume":37361,"rsi_14":52.08,"sma_20":2008.5,"sma_60":1991.1},{"date":"2025-04-08","open":1995,"high":1998,"low":1988,"close":1988,"volume":34462,"rsi_14":41.3,"sma_20":2008.05,"sma_60":1991.92},{"date":"2025-04-09","open":1995,"high":1995,"low":1986,"close":1988,"volume":41177,"rsi_14":40.0,"sma_20":2007.55,"sma_60":1992.73},{"date":"2025-04-10","open":1994,"high":2005,"low":1994,"close":2000,"volume":49236,"rsi_14":64.58,"sma_20":2007.65,"sma_60":1993.77},{"date":"2025-04-11","open":1994,"high":2010,"low":1994,"close":2000,"volume":30971,"rsi_14":64.58,"sma_20":2007.8,"sma_60":1994.83},{"date":"2025-04-14","open":1999,"high":2010,"low":1999,"close":2005,"volume":62284,"rsi_14":65.31,"sma_20":2008.5,"sma_60":1995.93},{"date":"2025-04-15","open":2000,"high":2010,"low":2000,"close":2000,"volume":57404,"rsi_14":60.38,"sma_20":2009.05,"sma_60":1996.82},{"date":"2025-04-16","open":1999,"high":2005,"low":1994,"close":2005,"volume":85898,"rsi_14":63.79,"sma_20":2009.55,"sma_60":1997.77},{"date":"2025-04-17","open":2000,"high":2000,"low":1996,"close":2000,"volume":6061,"rsi_14":53.57,"sma_20":2009.75,"sma_60":1998.53},{"date":"2025-04-18","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":56.6,"sma_20":2010.45,"sma_60":1999.33},{"date":"2025-04-21","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":54.0,"sma_20":2011.15,"sma_60":2000.25},{"date":"2025-04-22","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":50.0,"sma_20":2011.65,"sma_60":2001.08},{"date":"2025-04-23","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":52.27,"sma_20":2012.2,"sma_60":2002.0},{"date":"2025-04-24","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":53.49,"sma_20":2012.75,"sma_60":2003.03},{"date":"2025-04-25","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":62.16,"sma_20":2012.95,"sma_60":2003.92},{"date":"2025-04-28","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":69.7,"sma_20":2013.3,"sma_60":2004.77},{"date":"2025-04-29","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":69.7,"sma_20":2013.5,"sma_60":2005.7},{"date":"2025-04-30","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":50.0,"sma_20":2013.5,"sma_60":2006.43},{"date":"2025-05-02","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":50.0,"sma_20":2013.6,"sma_60":2007.32},{"date":"2025-05-07","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":33.33,"sma_20":2013.75,"sma_60":2008.0},{"date":"2025-05-08","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":50.0,"sma_20":2014.2,"sma_60":2008.57},{"date":"2025-05-09","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":0.0,"sma_20":2014.85,"sma_60":2009.12},{"date":"2025-05-12","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.5,"sma_60":2009.57},{"date":"2025-05-13","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.5,"sma_60":2009.88},{"date":"2025-05-14","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.5,"sma_60":2010.18},{"date":"2025-05-15","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.25,"sma_60":2010.48},{"date":"2025-05-16","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.25,"sma_60":2010.73},{"date":"2025-05-19","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2010.98},{"date":"2025-05-20","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2011.25},{"date":"2025-05-21","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2011.53},{"date":"2025-05-22","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2011.73},{"date":"2025-05-23","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2011.88},{"date":"2025-05-26","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2012.0},{"date":"2025-05-27","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2012.1},{"date":"2025-05-28","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2012.2},{"date":"2025-05-29","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2012.28},{"date":"2025-05-30","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2012.38},{"date":"2025-06-02","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2012.42},{"date":"2025-06-04","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2012.5},{"date":"2025-06-05","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2012.57},{"date":"2025-06-09","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2012.57},{"date":"2025-06-10","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2012.63},{"date":"2025-06-11","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2012.68},{"date":"2025-06-12","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2012.72},{"date":"2025-06-13","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2012.77},{"date":"2025-06-16","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2012.92,"sma_120":1993.06},{"date":"2025-06-17","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2013.1,"sma_120":1993.8},{"date":"2025-06-18","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2013.18,"sma_120":1994.55},{"date":"2025-06-19","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2013.25,"sma_120":1995.27},{"date":"2025-06-20","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2013.48,"sma_120":1995.87},{"date":"2025-06-23","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2013.72,"sma_120":1996.48},{"date":"2025-06-24","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2013.88,"sma_120":1997.12},{"date":"2025-06-25","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2014.07,"sma_120":1997.77},{"date":"2025-06-26","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2014.25,"sma_120":1998.47},{"date":"2025-06-27","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2014.32,"sma_120":1999.12},{"date":"2025-06-30","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2014.43,"sma_120":1999.8},{"date":"2025-07-01","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2014.5,"sma_120":2000.48},{"date":"2025-07-02","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2014.5,"sma_120":2001.11},{"date":"2025-07-03","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2014.53,"sma_120":2001.72},{"date":"2025-07-04","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2014.58,"sma_120":2002.33},{"date":"2025-07-07","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2014.73,"sma_120":2002.92},{"date":"2025-07-08","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2014.95,"sma_120":2003.43},{"date":"2025-07-09","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2015.17,"sma_120":2003.95},{"date":"2025-07-10","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2015.17,"sma_120":2004.47},{"date":"2025-07-11","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2015.17,"sma_120":2005.0},{"date":"2025-07-14","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2015.08,"sma_120":2005.51},{"date":"2025-07-15","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2015.08,"sma_120":2005.95},{"date":"2025-07-16","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2015.0,"sma_120":2006.38},{"date":"2025-07-17","open":2000,"high":2000,"low":2000,"close":2000,"volume":0,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2015.0,"sma_120":2006.77},{"date":"2025-07-18","open":2015,"high":2025,"low":2010,"close":2015,"volume":454162,"rsi_14":100.0,"sma_20":2015.0,"sma_60":2015.0,"sma_120":2007.17},{"date":"2025-07-21","open":2015,"high":2025,"low":2010,"close":2025,"volume":80448,"rsi_14":100.0,"sma_20":2015.5,"sma_60":2015.17,"sma_120":2007.71},{"date":"2025-07-22","open":2020,"high":2025,"low":2010,"close":2020,"volume":56045,"rsi_14":66.67,"sma_20":2015.75,"sma_60":2015.25,"sma_120":2008.17},{"date":"2025-07-23","open":2015,"high":2025,"low":2015,"close":2020,"volume":14581,"rsi_14":66.67,"sma_20":2016.0,"sma_60":2015.33,"sma_120":2008.67},{"date":"2025-07-24","open":2015,"high":2035,"low":2015,"close":2015,"volume":63124,"rsi_14":50.0,"sma_20":2016.0,"sma_60":2015.33,"sma_120":2009.18},{"date":"2025-07-25","open":2010,"high":2015,"low":2005,"close":2015,"volume":21028,"rsi_14":50.0,"sma_20":2016.0,"sma_60":2015.33,"sma_120":2009.62},{"date":"2025-07-28","open":2015,"high":2015,"low":2010,"close":2010,"volume":25979,"rsi_14":40.0,"sma_20":2015.75,"sma_60":2015.25,"sma_120":2010.01},{"date":"2025-07-29","open":2015,"high":2015,"low":2010,"close":2015,"volume":19572,"rsi_14":50.0,"sma_20":2015.75,"sma_60":2015.25,"sma_120":2010.47},{"date":"2025-07-30","open":2015,"high":2015,"low":2000,"close":2010,"volume":42957,"rsi_14":42.86,"sma_20":2015.5,"sma_60":2015.17,"sma_120":2010.8},{"date":"2025-07-31","open":2005,"high":2020,"low":2005,"close":2010,"volume":8769,"rsi_14":42.86,"sma_20":2015.25,"sma_60":2015.08,"sma_120":2011.2},{"date":"2025-08-01","open":2010,"high":2015,"low":2005,"close":2015,"volume":12594,"rsi_14":50.0,"sma_20":2015.25,"sma_60":2015.08,"sma_120":2011.54},{"date":"2025-08-04","open":2010,"high":2015,"low":2005,"close":2015,"volume":3876,"rsi_14":50.0,"sma_20":2015.25,"sma_60":2015.08,"sma_120":2011.83},{"date":"2025-08-05","open":2010,"high":2015,"low":2000,"close":2010,"volume":16298,"rsi_14":44.44,"sma_20":2015.0,"sma_60":2015.0,"sma_120":2012.06},{"date":"2025-08-06","open":2010,"high":2010,"low":2005,"close":2010,"volume":5710,"rsi_14":44.44,"sma_20":2014.75,"sma_60":2014.92,"sma_120":2012.24},{"date":"2025-08-07","open":2005,"high":2020,"low":2005,"close":2015,"volume":8228,"rsi_14":50.0,"sma_20":2014.75,"sma_60":2014.92,"sma_120":2012.4},{"date":"2025-08-08","open":2005,"high":2020,"low":2005,"close":2015,"volume":11450,"rsi_14":37.5,"sma_20":2014.75,"sma_60":2014.92,"sma_120":2012.55},{"date":"2025-08-11","open":2005,"high":2010,"low":2005,"close":2010,"volume":2058,"rsi_14":37.5,"sma_20":2014.5,"sma_60":2014.83,"sma_120":2012.66},{"date":"2025-08-12","open":2005,"high":2020,"low":2005,"close":2020,"volume":7706,"rsi_14":50.0,"sma_20":2014.75,"sma_60":2014.92,"sma_120":2012.83},{"date":"2025-08-13","open":2020,"high":2020,"low":1990,"close":2000,"volume":84018,"rsi_14":38.46,"sma_20":2014.0,"sma_60":2014.67,"sma_120":2012.83},{"date":"2025-08-14","open":2015,"high":2015,"low":1999,"close":1999,"volume":19479,"rsi_14":37.88,"sma_20":2013.2,"sma_60":2014.4,"sma_120":2012.83},{"date":"2025-08-18","open":2005,"high":2010,"low":1999,"close":2010,"volume":19747,"rsi_14":50.0,"sma_20":2012.95,"sma_60":2014.32,"sma_120":2012.92},{"date":"2025-08-19","open":2005,"high":2015,"low":2000,"close":2015,"volume":5053,"rsi_14":50.0,"sma_20":2012.45,"sma_60":2014.32,"sma_120":2013.03},{"date":"2025-08-20","open":2015,"high":2015,"low":2005,"close":2010,"volume":8584,"rsi_14":50.0,"sma_20":2011.95,"sma_60":2014.23,"sma_120":2013.06},{"date":"2025-08-21","open":2010,"high":2010,"low":2005,"close":2007,"volume":2111,"rsi_14":48.0,"sma_20":2011.3,"sma_60":2014.1,"sma_120":2013.05},{"date":"2025-08-22","open":2005,"high":2010,"low":2000,"close":2010,"volume":7171,"rsi_14":46.58,"sma_20":2011.05,"sma_60":2014.02,"sma_120":2013.06},{"date":"2025-08-25","open":2005,"high":2010,"low":1999,"close":2010,"volume":24670,"rsi_14":46.58,"sma_20":2010.8,"sma_60":2013.93,"sma_120":2013.07},{"date":"2025-08-26","open":2010,"high":2010,"low":2005,"close":2010,"volume":4399,"rsi_14":50.0,"sma_20":2010.8,"sma_60":2013.85,"sma_120":2013.07},{"date":"2025-08-27","open":2005,"high":2010,"low":2000,"close":2005,"volume":27042,"rsi_14":46.58,"sma_20":2010.3,"sma_60":2013.68,"sma_120":2013.03},{"date":"2025-08-28","open":2010,"high":2010,"low":2000,"close":2010,"volume":8099,"rsi_14":46.58,"sma_20":2010.3,"sma_60":2013.6,"sma_120":2013.01},{"date":"2025-08-29","open":2010,"high":2010,"low":2000,"close":2010,"volume":6325,"rsi_14":46.58,"sma_20":2010.3,"sma_60":2013.52,"sma_120":2013.01},{"date":"2025-09-01","open":2000,"high":2010,"low":2000,"close":2010,"volume":1709,"rsi_14":50.0,"sma_20":2010.05,"sma_60":2013.43,"sma_120":2013.0},{"date":"2025-09-02","open":2005,"high":2010,"low":2005,"close":2005,"volume":14998,"rsi_14":38.1,"sma_20":2009.55,"sma_60":2013.27,"sma_120":2012.92},{"date":"2025-09-03","open":2010,"high":2010,"low":2000,"close":2005,"volume":7024,"rsi_14":55.81,"sma_20":2009.3,"sma_60":2013.1,"sma_120":2012.87},{"date":"2025-09-04","open":2000,"high":2005,"low":2000,"close":2005,"volume":9450,"rsi_14":57.14,"sma_20":2009.05,"sma_60":2012.93,"sma_120":2012.81},{"date":"2025-09-05","open":2000,"high":2005,"low":2000,"close":2005,"volume":7330,"rsi_14":41.94,"sma_20":2008.55,"sma_60":2012.77,"sma_120":2012.74},{"date":"2025-09-08","open":2005,"high":2010,"low":2000,"close":2010,"volume":7655,"rsi_14":41.94,"sma_20":2008.3,"sma_60":2012.68,"sma_120":2012.72},{"date":"2025-09-09","open":2000,"high":2010,"low":2000,"close":2010,"volume":962,"rsi_14":50.0,"sma_20":2008.3,"sma_60":2012.6,"sma_120":2012.76},{"date":"2025-09-10","open":2010,"high":2010,"low":2000,"close":2010,"volume":360,"rsi_14":56.52,"sma_20":2007.8,"sma_60":2012.52,"sma_120":2012.81},{"date":"2025-09-11","open":2010,"high":2015,"low":2005,"close":2015,"volume":10561,"rsi_14":60.0,"sma_20":2008.55,"sma_60":2012.52,"sma_120":2012.85},{"date":"2025-09-12","open":2010,"high":2100,"low":2010,"close":2010,"volume":31867,"rsi_14":50.0,"sma_20":2009.1,"sma_60":2012.43,"sma_120":2012.84},{"date":"2025-09-15","open":2005,"high":2030,"low":2005,"close":2020,"volume":25708,"rsi_14":62.5,"sma_20":2009.6,"sma_60":2012.52,"sma_120":2013.0},{"date":"2025-09-16","open":2015,"high":2025,"low":2015,"close":2015,"volume":16600,"rsi_14":62.5,"sma_20":2009.6,"sma_60":2012.52,"sma_120":2013.12},{"date":"2025-09-17","open":2020,"high":2020,"low":2012,"close":2017,"volume":482,"rsi_14":59.46,"sma_20":2009.95,"sma_60":2012.55,"sma_120":2013.22},{"date":"2025-09-18","open":2000,"high":2010,"low":2000,"close":2010,"volume":234,"rsi_14":62.5,"sma_20":2010.6,"sma_60":2012.63,"sma_120":2013.35},{"date":"2025-09-19","open":2010,"high":2020,"low":2010,"close":2010,"volume":1147,"rsi_14":50.0,"sma_20":2010.6,"sma_60":2012.55,"sma_120":2013.4},{"date":"2025-09-22","open":2010,"high":2020,"low":2005,"close":2015,"volume":4633,"rsi_14":60.0,"sma_20":2010.85,"sma_60":2012.55,"sma_120":2013.43},{"date":"2025-09-23","open":2010,"high":2015,"low":2005,"close":2010,"volume":5843,"rsi_14":54.55,"sma_20":2010.85,"sma_60":2012.47,"sma_120":2013.45},{"date":"2025-09-24","open":2015,"high":2015,"low":2010,"close":2015,"volume":1566,"rsi_14":58.33,"sma_20":2011.35,"sma_60":2012.47,"sma_120":2013.48},{"date":"2025-09-25","open":2005,"high":2015,"low":2005,"close":2005,"volume":2174,"rsi_14":50.0,"sma_20":2011.1,"sma_60":2012.3,"sma_120":2013.4},{"date":"2025-09-26","open":2005,"high":2015,"low":2005,"close":2015,"volume":3687,"rsi_14":53.33,"sma_20":2011.35,"sma_60":2012.3,"sma_120":2013.42},{"date":"2025-09-29","open":2015,"high":2015,"low":2010,"close":2015,"volume":5619,"rsi_14":53.33,"sma_20":2011.6,"sma_60":2012.3,"sma_120":2013.44},{"date":"2025-09-30","open":2015,"high":2015,"low":2005,"close":2010,"volume":5947,"rsi_14":50.0,"sma_20":2011.85,"sma_60":2012.22,"sma_120":2013.47},{"date":"2025-10-01","open":2005,"high":2010,"low":2005,"close":2010,"volume":1920,"rsi_14":46.67,"sma_20":2012.1,"sma_60":2012.13,"sma_120":2013.54},{"date":"2025-10-02","open":2005,"high":2010,"low":2000,"close":2010,"volume":28791,"rsi_14":50.0,"sma_20":2012.35,"sma_60":2012.05,"sma_120":2013.61},{"date":"2025-10-10","open":2010,"high":2015,"low":2000,"close":2010,"volume":3551,"rsi_14":41.67,"sma_20":2012.6,"sma_60":2011.97,"sma_120":2013.57},{"date":"2025-10-13","open":2000,"high":2010,"low":2000,"close":2005,"volume":42427,"rsi_14":41.67,"sma_20":2012.35,"sma_60":2011.8,"sma_120":2013.48},{"date":"2025-10-14","open":2010,"high":2015,"low":2005,"close":2010,"volume":2908,"rsi_14":44.44,"sma_20":2012.35,"sma_60":2011.72,"sma_120":2013.4},{"date":"2025-10-15","open":2010,"high":2010,"low":2005,"close":2010,"volume":1748,"rsi_14":41.67,"sma_20":2012.35,"sma_60":2011.63,"sma_120":2013.36},{"date":"2025-10-16","open":2005,"high":2010,"low":2000,"close":2010,"volume":2397,"rsi_14":50.0,"sma_20":2012.1,"sma_60":2011.55,"sma_120":2013.28},{"date":"2025-10-17","open":2010,"high":2015,"low":2000,"close":2010,"volume":34536,"rsi_14":44.44,"sma_20":2012.1,"sma_60":2011.47,"sma_120":2013.23},{"date":"2025-10-20","open":2010,"high":2010,"low":2005,"close":2005,"volume":2248,"rsi_14":44.44,"sma_20":2011.35,"sma_60":2011.3,"sma_120":2013.15},{"date":"2025-10-21","open":2010,"high":2015,"low":2000,"close":2005,"volume":26308,"rsi_14":37.5,"sma_20":2010.85,"sma_60":2010.97,"sma_120":2013.07},{"date":"2025-10-22","open":2010,"high":2010,"low":2000,"close":2005,"volume":3157,"rsi_14":50.0,"sma_20":2010.25,"sma_60":2010.72,"sma_120":2012.98},{"date":"2025-10-23","open":2010,"high":2015,"low":2005,"close":2010,"volume":6980,"rsi_14":40.0,"sma_20":2009.75,"sma_60":2010.55,"sma_120":2012.94},{"date":"2025-10-24","open":2005,"high":2010,"low":2000,"close":2010,"volume":4475,"rsi_14":40.0,"sma_20":2009.75,"sma_60":2010.47,"sma_120":2012.9},{"date":"2025-10-27","open":2010,"high":2010,"low":2000,"close":2005,"volume":3342,"rsi_14":40.0,"sma_20":2009.25,"sma_60":2010.3,"sma_120":2012.82},{"date":"2025-10-28","open":2005,"high":2010,"low":2000,"close":2005,"volume":13193,"rsi_14":40.0,"sma_20":2009.0,"sma_60":2010.22,"sma_120":2012.73},{"date":"2025-10-29","open":2005,"high":2010,"low":2000,"close":2005,"volume":17181,"rsi_14":40.0,"sma_20":2008.5,"sma_60":2010.05,"sma_120":2012.65},{"date":"2025-10-30","open":2005,"high":2010,"low":2000,"close":2000,"volume":6589,"rsi_14":33.33,"sma_20":2008.25,"sma_60":2009.88,"sma_120":2012.53},{"date":"2025-10-31","open":2005,"high":2005,"low":2000,"close":2005,"volume":16845,"rsi_14":50.0,"sma_20":2007.75,"sma_60":2009.8,"sma_120":2012.44},{"date":"2025-11-03","open":2005,"high":2010,"low":2000,"close":2000,"volume":31665,"rsi_14":33.33,"sma_20":2007.0,"sma_60":2009.55,"sma_120":2012.32},{"date":"2025-11-04","open":2000,"high":2010,"low":2000,"close":2005,"volume":6069,"rsi_14":42.86,"sma_20":2006.75,"sma_60":2009.38,"sma_120":2012.23},{"date":"2025-11-05","open":2010,"high":2010,"low":2000,"close":2005,"volume":2274,"rsi_14":42.86,"sma_20":2006.5,"sma_60":2009.3,"sma_120":2012.15},{"date":"2025-11-06","open":2000,"high":2005,"low":2000,"close":2005,"volume":18326,"rsi_14":42.86,"sma_20":2006.25,"sma_60":2009.22,"sma_120":2012.07},{"date":"2025-11-07","open":2000,"high":2005,"low":2000,"close":2005,"volume":933,"rsi_14":50.0,"sma_20":2006.0,"sma_60":2009.05,"sma_120":2011.98},{"date":"2025-11-10","open":2000,"high":2010,"low":2000,"close":2005,"volume":12389,"rsi_14":50.0,"sma_20":2006.0,"sma_60":2008.88,"sma_120":2011.9},{"date":"2025-11-11","open":2000,"high":2005,"low":1999,"close":2005,"volume":42335,"rsi_14":50.0,"sma_20":2005.75,"sma_60":2008.8,"sma_120":2011.82},{"date":"2025-11-12","open":2000,"high":2005,"low":1999,"close":2005,"volume":5884,"rsi_14":40.0,"sma_20":2005.5,"sma_60":2008.55,"sma_120":2011.73},{"date":"2025-11-13","open":2000,"high":2005,"low":1998,"close":1999,"volume":36072,"rsi_14":32.26,"sma_20":2004.95,"sma_60":2008.53,"sma_120":2011.6},{"date":"2025-11-14","open":1998,"high":2005,"low":1998,"close":2005,"volume":1151,"rsi_14":50.0,"sma_20":2004.7,"sma_60":2008.63,"sma_120":2011.52},{"date":"2025-11-17","open":2000,"high":2005,"low":2000,"close":2005,"volume":4677,"rsi_14":50.0,"sma_20":2004.7,"sma_60":2008.55,"sma_120":2011.43},{"date":"2025-11-18","open":2005,"high":2005,"low":2000,"close":2005,"volume":1529,"rsi_14":50.0,"sma_20":2004.7,"sma_60":2008.38,"sma_120":2011.35},{"date":"2025-11-19","open":1999,"high":2005,"low":1997,"close":2005,"volume":33455,"rsi_14":59.26,"sma_20":2004.7,"sma_60":2008.3,"sma_120":2011.27},{"date":"2025-11-20","open":2000,"high":2005,"low":2000,"close":2005,"volume":10062,"rsi_14":50.0,"sma_20":2004.45,"sma_60":2008.27,"sma_120":2011.18},{"date":"2025-11-21","open":2005,"high":2010,"low":2000,"close":2010,"volume":6331,"rsi_14":72.73,"sma_20":2004.45,"sma_60":2008.27,"sma_120":2011.14},{"date":"2025-11-24","open":2000,"high":2005,"low":1997,"close":2005,"volume":43508,"rsi_14":50.0,"sma_20":2004.45,"sma_60":2008.18,"sma_120":2011.06},{"date":"2025-11-25","open":2000,"high":2005,"low":1998,"close":2005,"volume":5190,"rsi_14":50.0,"sma_20":2004.45,"sma_60":2008.1,"sma_120":2010.97},{"date":"2025-11-26","open":2000,"high":2005,"low":1998,"close":2005,"volume":75,"rsi_14":50.0,"sma_20":2004.45,"sma_60":2008.1,"sma_120":2010.89},{"date":"2025-11-27","open":2000,"high":2005,"low":2000,"close":2005,"volume":25022,"rsi_14":50.0,"sma_20":2004.7,"sma_60":2008.02,"sma_120":2010.81},{"date":"2025-11-28","open":2010,"high":2010,"low":2000,"close":2005,"volume":15614,"rsi_14":50.0,"sma_20":2004.7,"sma_60":2007.93,"sma_120":2010.72},{"date":"2025-12-01","open":2000,"high":2010,"low":2000,"close":2005,"volume":45734,"rsi_14":50.0,"sma_20":2004.95,"sma_60":2007.85,"sma_120":2010.64},{"date":"2025-12-02","open":2010,"high":2015,"low":2005,"close":2010,"volume":12766,"rsi_14":59.26,"sma_20":2005.2,"sma_60":2007.93,"sma_120":2010.6},{"date":"2025-12-03","open":2010,"high":2020,"low":2005,"close":2010,"volume":39068,"rsi_14":76.19,"sma_20":2005.45,"sma_60":2008.02,"sma_120":2010.56},{"date":"2025-12-04","open":2005,"high":2025,"low":2005,"close":2025,"volume":12543,"rsi_14":83.33,"sma_20":2006.45,"sma_60":2008.35,"sma_120":2010.64},{"date":"2025-12-05","open":2010,"high":2020,"low":2010,"close":2015,"volume":1765,"rsi_14":62.5,"sma_20":2006.95,"sma_60":2008.52,"sma_120":2010.64},{"date":"2025-12-08","open":2020,"high":2020,"low":2010,"close":2015,"volume":5904,"rsi_14":62.5,"sma_20":2007.45,"sma_60":2008.6,"sma_120":2010.64},{"date":"2025-12-09","open":2020,"high":2025,"low":2015,"close":2020,"volume":3151,"rsi_14":66.67,"sma_20":2008.2,"sma_60":2008.77,"sma_120":2010.68},{"date":"2025-12-10","open":2025,"high":2025,"low":2015,"close":2015,"volume":539,"rsi_14":60.0,"sma_20":2008.7,"sma_60":2008.85,"sma_120":2010.68},{"date":"2025-12-11","open":2010,"high":2015,"low":2005,"close":2010,"volume":25021,"rsi_14":50.0,"sma_20":2009.25,"sma_60":2008.77,"sma_120":2010.64},{"date":"2025-12-12","open":2015,"high":2015,"low":2000,"close":2000,"volume":80588,"rsi_14":45.45,"sma_20":2009.0,"sma_60":2008.6,"sma_120":2010.52},{"date":"2025-12-15","open":2005,"high":2015,"low":2000,"close":2000,"volume":81427,"rsi_14":45.45,"sma_20":2008.75,"sma_60":2008.27,"sma_120":2010.39},{"date":"2025-12-16","open":2010,"high":2010,"low":1988,"close":1990,"volume":93125,"rsi_14":38.46,"sma_20":2008.0,"sma_60":2007.85,"sma_120":2010.18},{"date":"2025-12-17","open":1992,"high":2000,"low":1990,"close":2000,"volume":15771,"rsi_14":46.67,"sma_20":2007.75,"sma_60":2007.57,"sma_120":2010.06},{"date":"2025-12-18","open":2000,"high":2005,"low":2000,"close":2000,"volume":21352,"rsi_14":46.67,"sma_20":2007.5,"sma_60":2007.23,"sma_120":2009.93},{"date":"2025-12-19","open":2000,"high":2000,"low":1993,"close":1999,"volume":10730,"rsi_14":46.05,"sma_20":2006.95,"sma_60":2007.05,"sma_120":2009.8},{"date":"2025-12-22","open":2005,"high":2010,"low":2000,"close":2010,"volume":41735,"rsi_14":50.0,"sma_20":2007.2,"sma_60":2006.97,"sma_120":2009.76},{"date":"2025-12-23","open":2005,"high":2010,"low":2000,"close":2010,"volume":15127,"rsi_14":50.0,"sma_20":2007.45,"sma_60":2006.97,"sma_120":2009.72},{"date":"2025-12-24","open":2005,"high":2010,"low":2005,"close":2010,"volume":3423,"rsi_14":38.81,"sma_20":2007.7,"sma_60":2006.88,"sma_120":2009.67},{"date":"2025-12-26","open":2010,"high":2015,"low":2005,"close":2015,"volume":18044,"rsi_14":50.0,"sma_20":2008.2,"sma_60":2007.05,"sma_120":2009.67},{"date":"2025-12-29","open":2010,"high":2015,"low":2010,"close":2010,"volume":3171,"rsi_14":46.27,"sma_20":2008.45,"sma_60":2006.97,"sma_120":2009.63},{"date":"2025-12-30","open":2015,"high":2015,"low":2005,"close":2015,"volume":2950,"rsi_14":46.27,"sma_20":2008.95,"sma_60":2006.97,"sma_120":2009.63},{"date":"2026-01-02","open":2010,"high":2020,"low":2010,"close":2020,"volume":15208,"rsi_14":53.73,"sma_20":2009.45,"sma_60":2007.13,"sma_120":2009.67},{"date":"2026-01-05","open":2015,"high":2025,"low":2010,"close":2015,"volume":30894,"rsi_14":53.73,"sma_20":2009.7,"sma_60":2007.22,"sma_120":2009.67},{"date":"2026-01-06","open":2015,"high":2020,"low":2015,"close":2015,"volume":8691,"rsi_14":63.16,"sma_20":2009.2,"sma_60":2007.3,"sma_120":2009.67},{"date":"2026-01-07","open":2010,"high":2020,"low":2010,"close":2015,"volume":6632,"rsi_14":63.16,"sma_20":2009.2,"sma_60":2007.38,"sma_120":2009.67},{"date":"2026-01-08","open":2010,"high":2025,"low":2010,"close":2025,"volume":27288,"rsi_14":80.7,"sma_20":2009.7,"sma_60":2007.72,"sma_120":2009.76},{"date":"2026-01-09","open":2020,"high":2025,"low":2020,"close":2025,"volume":35952,"rsi_14":76.6,"sma_20":2009.95,"sma_60":2007.97,"sma_120":2009.84},{"date":"2026-01-12","open":2025,"high":2025,"low":2015,"close":2025,"volume":26071,"rsi_14":76.6,"sma_20":2010.45,"sma_60":2008.22,"sma_120":2009.92},{"date":"2026-01-13","open":2020,"high":2020,"low":2010,"close":2020,"volume":11673,"rsi_14":70.59,"sma_20":2010.95,"sma_60":2008.38,"sma_120":2009.97},{"date":"2026-01-14","open":2020,"high":2030,"low":2020,"close":2030,"volume":5059,"rsi_14":70.0,"sma_20":2012.45,"sma_60":2008.72,"sma_120":2010.09},{"date":"2026-01-15","open":2020,"high":2025,"low":2015,"close":2025,"volume":9282,"rsi_14":63.64,"sma_20":2013.7,"sma_60":2009.05,"sma_120":2010.17},{"date":"2026-01-16","open":2020,"high":2025,"low":2015,"close":2025,"volume":2021,"rsi_14":60.0,"sma_20":2016.7,"sma_60":2009.72,"sma_120":2010.17},{"date":"2026-01-19","open":2025,"high":2025,"low":2020,"close":2025,"volume":2361,"rsi_14":66.67,"sma_20":2017.95,"sma_60":2009.97,"sma_120":2010.22},{"date":"2026-01-20","open":2020,"high":2025,"low":2020,"close":2025,"volume":796,"rsi_14":62.5,"sma_20":2019.25,"sma_60":2010.22,"sma_120":2010.26},{"date":"2026-01-21","open":2025,"high":2025,"low":2020,"close":2020,"volume":12447,"rsi_14":50.0,"sma_20":2019.75,"sma_60":2010.47,"sma_120":2010.3},{"date":"2026-01-22","open":2025,"high":2025,"low":2015,"close":2015,"volume":12021,"rsi_14":50.0,"sma_20":2020.0,"sma_60":2010.63,"sma_120":2010.3},{"date":"2026-01-23","open":2020,"high":2030,"low":2015,"close":2025,"volume":11690,"rsi_14":60.0,"sma_20":2020.75,"sma_60":2010.97,"sma_120":2010.42},{"date":"2026-01-26","open":2025,"high":2040,"low":2025,"close":2040,"volume":10782,"rsi_14":69.23,"sma_20":2022.0,"sma_60":2011.63,"sma_120":2010.63},{"date":"2026-01-27","open":2025,"high":2040,"low":2025,"close":2040,"volume":20012,"rsi_14":63.64,"sma_20":2023.5,"sma_60":2012.22,"sma_120":2010.88},{"date":"2026-01-28","open":2030,"high":2032,"low":2030,"close":2030,"volume":605,"rsi_14":53.85,"sma_20":2024.25,"sma_60":2012.72,"sma_120":2011.05},{"date":"2026-01-29","open":2025,"high":2035,"low":2025,"close":2032,"volume":3111,"rsi_14":55.22,"sma_20":2024.85,"sma_60":2013.17,"sma_120":2011.19},{"date":"2026-01-30","open":2020,"high":2030,"low":2020,"close":2030,"volume":10852,"rsi_14":57.81,"sma_20":2025.6,"sma_60":2013.58,"sma_120":2011.32},{"date":"2026-02-02","open":2035,"high":2035,"low":2025,"close":2035,"volume":3400,"rsi_14":54.24,"sma_20":2026.6,"sma_60":2014.08,"sma_120":2011.53},{"date":"2026-02-03","open":2035,"high":2055,"low":2020,"close":2055,"volume":18413,"rsi_14":70.27,"sma_20":2028.6,"sma_60":2014.92,"sma_120":2011.9},{"date":"2026-02-04","open":2050,"high":2070,"low":2035,"close":2060,"volume":2174,"rsi_14":72.15,"sma_20":2030.35,"sma_60":2015.5,"sma_120":2012.28},{"date":"2026-02-05","open":2040,"high":2055,"low":2035,"close":2040,"volume":20613,"rsi_14":57.58,"sma_20":2031.1,"sma_60":2016.08,"sma_120":2012.48},{"date":"2026-02-06","open":2035,"high":2055,"low":2030,"close":2040,"volume":32401,"rsi_14":57.58,"sma_20":2031.85,"sma_60":2016.67,"sma_120":2012.73},{"date":"2026-02-09","open":2050,"high":2055,"low":2035,"close":2050,"volume":3406,"rsi_14":61.47,"sma_20":2033.35,"sma_60":2017.42,"sma_120":2012.98},{"date":"2026-02-10","open":2045,"high":2060,"low":2045,"close":2050,"volume":4167,"rsi_14":64.42,"sma_20":2034.35,"sma_60":2018.27,"sma_120":2013.4},{"date":"2026-02-11","open":2050,"high":2080,"low":2050,"close":2080,"volume":45674,"rsi_14":75.19,"sma_20":2037.1,"sma_60":2019.52,"sma_120":2014.08},{"date":"2026-02-12","open":2060,"high":2085,"low":2060,"close":2085,"volume":6121,"rsi_14":74.19,"sma_20":2040.1,"sma_60":2020.85,"sma_120":2014.7},{"date":"2026-02-13","open":2085,"high":2090,"low":2060,"close":2085,"volume":20656,"rsi_14":70.64,"sma_20":2043.1,"sma_60":2022.18,"sma_120":2015.28},{"date":"2026-02-19","open":2090,"high":2090,"low":2065,"close":2070,"volume":28927,"rsi_14":62.1,"sma_20":2045.35,"sma_60":2023.27,"sma_120":2015.78},{"date":"2026-02-20","open":2075,"high":2090,"low":2070,"close":2085,"volume":12626,"rsi_14":71.32,"sma_20":2048.35,"sma_60":2024.6,"sma_120":2016.43},{"date":"2026-02-23","open":2085,"high":2090,"low":2070,"close":2075,"volume":43015,"rsi_14":65.69,"sma_20":2051.1,"sma_60":2025.68,"sma_120":2016.97},{"date":"2026-02-24","open":2070,"high":2085,"low":2070,"close":2075,"volume":407,"rsi_14":66.67,"sma_20":2054.1,"sma_60":2026.85,"sma_120":2017.52},{"date":"2026-02-25","open":2085,"high":2085,"low":2070,"close":2080,"volume":7967,"rsi_14":66.67,"sma_20":2056.85,"sma_60":2028.1,"sma_120":2018.1},{"date":"2026-02-26","open":2075,"high":2080,"low":2065,"close":2070,"volume":1570,"rsi_14":56.0,"sma_20":2057.85,"sma_60":2034.7,"sma_120":2021.04},{"date":"2026-02-27","open":2070,"high":2080,"low":2070,"close":2075,"volume":5693,"rsi_14":56.0,"sma_20":2060.1,"sma_60":2030.35,"sma_120":2019.18},{"date":"2026-03-03","open":2065,"high":2075,"low":2065,"close":2065,"volume":1751,"rsi_14":60.87,"sma_20":2061.85,"sma_60":2031.35,"sma_120":2019.64},{"date":"2026-03-04","open":2070,"high":2070,"low":2065,"close":2067,"volume":8048,"rsi_14":61.54,"sma_20":2063.6,"sma_60":2032.38,"sma_120":2020.12},{"date":"2026-03-05","open":2065,"high":2070,"low":2050,"close":2070,"volume":5384,"rsi_14":59.09,"sma_20":2065.6,"sma_60":2033.38,"sma_120":2020.66},{"date":"2026-03-06","open":2065,"high":2075,"low":2062,"close":2062,"volume":1065,"rsi_14":55.08,"sma_20":2066.95,"sma_60":2034.25,"sma_120":2021.13},{"date":"2026-03-09","open":2070,"high":2070,"low":2052,"close":2060,"volume":1890,"rsi_14":38.89,"sma_20":2067.2,"sma_60":2034.83,"sma_120":2021.59},{"date":"2026-03-10","open":2060,"high":2070,"low":2060,"close":2070,"volume":3420,"rsi_14":42.11,"sma_20":2067.7,"sma_60":2035.75,"sma_120":2022.13},{"date":"2026-03-11","open":2075,"high":2095,"low":2072,"close":2085,"volume":8963,"rsi_14":50.0,"sma_20":2069.95,"sma_60":2036.92,"sma_120":2022.76},{"date":"2026-03-12","open":2090,"high":2095,"low":2070,"close":2090,"volume":34151,"rsi_14":60.0,"sma_20":2072.45,"sma_60":2038.08,"sma_120":2023.42},{"date":"2026-03-13","open":2090,"high":2110,"low":2065,"close":2085,"volume":13821,"rsi_14":50.0,"sma_20":2074.2,"sma_60":2039.25,"sma_120":2024.05},{"date":"2026-03-16","open":2095,"high":2095,"low":2030,"close":2075,"volume":45366,"rsi_14":50.0,"sma_20":2075.45,"sma_60":2045.27,"sma_120":2027.2},{"date":"2026-03-17","open":2070,"high":2070,"low":2045,"close":2065,"volume":556,"rsi_14":45.0,"sma_20":2074.7,"sma_60":2041.42,"sma_120":2025.01},{"date":"2026-03-18","open":2060,"high":2060,"low":2045,"close":2060,"volume":891,"rsi_14":40.0,"sma_20":2073.45,"sma_60":2042.42,"sma_120":2025.34},{"date":"2026-03-19","open":2055,"high":2055,"low":2040,"close":2055,"volume":3037,"rsi_14":42.11,"sma_20":2071.95,"sma_60":2043.5,"sma_120":2025.67},{"date":"2026-03-20","open":2040,"high":2075,"low":2040,"close":2065,"volume":9333,"rsi_14":45.0,"sma_20":2071.7,"sma_60":2044.58,"sma_120":2026.08},{"date":"2026-03-23","open":2065,"high":2090,"low":2065,"close":2080,"volume":5569,"rsi_14":57.14,"sma_20":2071.45,"sma_60":2045.92,"sma_120":2026.58},{"date":"2026-03-24","open":2080,"high":2090,"low":2055,"close":2075,"volume":6736,"rsi_14":53.7,"sma_20":2071.45,"sma_60":2047.18,"sma_120":2027.12},{"date":"2026-03-25","open":2080,"high":2080,"low":2070,"close":2070,"volume":12,"rsi_14":50.0,"sma_20":2071.2,"sma_60":2048.18,"sma_120":2027.58},{"date":"2026-03-26","open":2065,"high":2070,"low":2045,"close":2070,"volume":5593,"rsi_14":47.01,"sma_20":2069.95,"sma_60":2049.18,"sma_120":2028.08},{"date":"2026-03-27","open":2065,"high":2065,"low":2045,"close":2060,"volume":3038,"rsi_14":50.0,"sma_20":2070.2,"sma_60":2050.02,"sma_120":2028.45},{"date":"2026-03-30","open":2085,"high":2085,"low":2045,"close":2060,"volume":3160,"rsi_14":45.0,"sma_20":2069.45,"sma_60":2050.77,"sma_120":2028.91},{"date":"2026-03-31","open":2060,"high":2080,"low":2050,"close":2065,"volume":33810,"rsi_14":38.89,"sma_20":2069.45,"sma_60":2051.68,"sma_120":2029.33},{"date":"2026-04-01","open":2065,"high":2070,"low":2050,"close":2065,"volume":15629,"rsi_14":35.29,"sma_20":2069.35,"sma_60":2052.52,"sma_120":2029.74},{"date":"2026-04-02","open":2060,"high":2060,"low":2050,"close":2050,"volume":4702,"rsi_14":31.58,"sma_20":2068.35,"sma_60":2053.02,"sma_120":2030.08},{"date":"2026-04-03","open":2025,"high":2060,"low":2025,"close":2055,"volume":54739,"rsi_14":38.89,"sma_20":2068.0,"sma_60":2053.68,"sma_120":2030.45},{"date":"2026-04-06","open":2085,"high":2085,"low":2035,"close":2050,"volume":1478,"rsi_14":41.18,"sma_20":2067.5,"sma_60":2054.27,"sma_120":2030.78},{"date":"2026-04-07","open":2060,"high":2060,"low":2045,"close":2060,"volume":127,"rsi_14":50.0,"sma_20":2067.0,"sma_60":2055.02,"sma_120":2031.2},{"date":"2026-04-08","open":2060,"high":2060,"low":2055,"close":2060,"volume":309,"rsi_14":52.94,"sma_20":2065.75,"sma_60":2055.6,"sma_120":2031.66},{"date":"2026-04-09","open":2055,"high":2055,"low":2035,"close":2050,"volume":10645,"rsi_14":41.18,"sma_20":2063.75,"sma_60":2056.02,"sma_120":2031.99},{"date":"2026-04-10","open":2065,"high":2065,"low":2045,"close":2065,"volume":228,"rsi_14":41.18,"sma_20":2062.75,"sma_60":2056.68,"sma_120":2032.45},{"date":"2026-04-13","open":2060,"high":2060,"low":2050,"close":2060,"volume":198,"rsi_14":41.18,"sma_20":2062.0,"sma_60":2057.35,"sma_120":2032.87},{"date":"2026-04-14","open":2060,"high":2060,"low":2050,"close":2055,"volume":3704,"rsi_14":41.18,"sma_20":2061.5,"sma_60":2057.77,"sma_120":2033.24},{"date":"2026-04-15","open":2065,"high":2085,"low":2045,"close":2075,"volume":35023,"rsi_14":52.38,"sma_20":2062.25,"sma_60":2058.6,"sma_120":2033.83},{"date":"2026-04-16","open":2050,"high":2075,"low":2050,"close":2075,"volume":619,"rsi_14":57.89,"sma_20":2063.25,"sma_60":2059.43,"sma_120":2034.41},{"date":"2026-04-17","open":2070,"high":2070,"low":2055,"close":2070,"volume":63,"rsi_14":55.0,"sma_20":2063.5,"sma_60":2060.18,"sma_120":2034.95},{"date":"2026-04-20","open":2075,"high":2075,"low":2050,"close":2065,"volume":35,"rsi_14":50.0,"sma_20":2062.75,"sma_60":2060.85,"sma_120":2035.41},{"date":"2026-04-21","open":2050,"high":2065,"low":2040,"close":2060,"volume":175,"rsi_14":47.62,"sma_20":2062.0,"sma_60":2061.52,"sma_120":2035.83},{"date":"2026-04-22","open":2060,"high":2060,"low":2060,"close":2060,"volume":7,"rsi_14":55.56,"sma_20":2061.5,"sma_60":2062.27,"sma_120":2036.28},{"date":"2026-04-23","open":2025,"high":2055,"low":2025,"close":2050,"volume":5635,"rsi_14":47.37,"sma_20":2060.5,"sma_60":2062.68,"sma_120":2036.66},{"date":"2026-04-24","open":2040,"high":2060,"low":2030,"close":2035,"volume":28147,"rsi_14":42.86,"sma_20":2059.25,"sma_60":2062.6,"sma_120":2036.91},{"date":"2026-04-27","open":2030,"high":2060,"low":2020,"close":2030,"volume":37899,"rsi_14":35.0,"sma_20":2057.75,"sma_60":2062.43,"sma_120":2037.16},{"date":"2026-04-28","open":2040,"high":2040,"low":2025,"close":2030,"volume":20663,"rsi_14":35.0,"sma_20":2056.0,"sma_60":2062.43,"sma_120":2037.37},{"date":"2026-04-29","open":2025,"high":2045,"low":2025,"close":2045,"volume":20255,"rsi_14":47.62,"sma_20":2055.0,"sma_60":2062.65,"sma_120":2040.45},{"date":"2026-04-30","open":2040,"high":2045,"low":2025,"close":2025,"volume":6003,"rsi_14":35.0,"sma_20":2055.75,"sma_60":2058.83,"sma_120":2065.14},{"date":"2026-05-04","open":2025,"high":2040,"low":2020,"close":2035,"volume":11947,"rsi_14":39.13,"sma_20":2052.75,"sma_60":2062.57,"sma_120":2038.16},{"date":"2026-05-06","open":2025,"high":2035,"low":2020,"close":2030,"volume":6467,"rsi_14":39.13,"sma_20":2051.75,"sma_60":2062.15,"sma_120":2038.37},{"date":"2026-05-07","open":2035,"high":2035,"low":2025,"close":2035,"volume":10,"rsi_14":30.0,"sma_20":2050.5,"sma_60":2061.73,"sma_120":2038.62},{"date":"2026-05-08","open":2030,"high":2030,"low":2025,"close":2030,"volume":397,"rsi_14":28.57,"sma_20":2049.0,"sma_60":2061.57,"sma_120":2038.83},{"date":"2026-05-11","open":2020,"high":2060,"low":2020,"close":2040,"volume":50573,"rsi_14":36.36,"sma_20":2048.5,"sma_60":2061.57,"sma_120":2039.12},{"date":"2026-05-12","open":2040,"high":2040,"low":2025,"close":2035,"volume":618,"rsi_14":36.36,"sma_20":2047.0,"sma_60":2061.32,"sma_120":2039.37},{"date":"2026-05-13","open":2030,"high":2055,"low":2030,"close":2055,"volume":632,"rsi_14":48.0,"sma_20":2046.75,"sma_60":2061.4,"sma_120":2039.83},{"date":"2026-05-14","open":2065,"high":2065,"low":2035,"close":2040,"volume":287,"rsi_14":42.86,"sma_20":2046.0,"sma_60":2060.73,"sma_120":2040.12},{"date":"2026-05-15","open":2050,"high":2050,"low":2030,"close":2040,"volume":37872,"rsi_14":46.15,"sma_20":2044.25,"sma_60":2059.98,"sma_120":2040.42},{"date":"2026-05-18","open":2040,"high":2100,"low":2040,"close":2070,"volume":80602,"rsi_14":62.07,"sma_20":2044.0,"sma_60":2059.73,"sma_120":2040.96},{"date":"2026-05-19","open":2055,"high":2080,"low":2045,"close":2045,"volume":8551,"rsi_14":54.55,"sma_20":2042.75,"sma_60":2059.32,"sma_120":2041.29},{"date":"2026-05-20","open":2065,"high":2065,"low":2040,"close":2050,"volume":3929,"rsi_14":55.88,"sma_20":2042.0,"sma_60":2058.73,"sma_120":2041.67},{"date":"2026-05-21","open":2055,"high":2080,"low":2045,"close":2060,"volume":525,"rsi_14":54.55,"sma_20":2042.0,"sma_60":2058.48,"sma_120":2042.08},{"date":"2026-05-22","open":2050,"high":2050,"low":2045,"close":2050,"volume":9483,"rsi_14":58.06,"sma_20":2041.5,"sma_60":2058.07,"sma_120":2042.46},{"date":"2026-05-26","open":2045,"high":2045,"low":2035,"close":2045,"volume":10477,"rsi_14":53.33,"sma_20":2041.25,"sma_60":2057.48,"sma_120":2042.79},{"date":"2026-05-27","open":2040,"high":2040,"low":2025,"close":2035,"volume":1188,"rsi_14":51.61,"sma_20":2041.25,"sma_60":2056.9,"sma_120":2043.04},{"date":"2026-05-28","open":2040,"high":2040,"low":2025,"close":2040,"volume":57757,"rsi_14":51.61,"sma_20":2041.75,"sma_60":2056.32,"sma_120":2043.33},{"date":"2026-05-29","open":2045,"high":2045,"low":2015,"close":2040,"volume":6529,"rsi_14":53.33,"sma_20":2042.25,"sma_60":2055.9,"sma_120":2043.62},{"date":"2026-06-01","open":2040,"high":2040,"low":2015,"close":2035,"volume":3258,"rsi_14":48.28,"sma_20":2041.75,"sma_60":2055.37,"sma_120":2043.88},{"date":"2026-06-02","open":2040,"high":2040,"low":2015,"close":2035,"volume":24949,"rsi_14":50.0,"sma_20":2042.25,"sma_60":2054.78,"sma_120":2044.08},{"date":"2026-06-04","open":2035,"high":2035,"low":2025,"close":2030,"volume":66,"rsi_14":40.0,"sma_20":2042.0,"sma_60":2054.25,"sma_120":2044.25},{"date":"2026-06-05","open":2025,"high":2025,"low":2010,"close":2025,"volume":19267,"rsi_14":43.48,"sma_20":2041.75,"sma_60":2053.67,"sma_120":2044.25},{"date":"2026-06-08","open":2025,"high":2025,"low":2000,"close":2025,"volume":30790,"rsi_14":43.48,"sma_20":2041.25,"sma_60":2052.92,"sma_120":2044.33},{"date":"2026-06-09","open":2025,"high":2025,"low":2010,"close":2020,"volume":138,"rsi_14":22.22,"sma_20":2040.75,"sma_60":2051.83,"sma_120":2044.38},{"date":"2026-06-10","open":2025,"high":2025,"low":2010,"close":2025,"volume":510,"rsi_14":35.71,"sma_20":2040.0,"sma_60":2050.75,"sma_120":2044.42},{"date":"2026-06-11","open":2025,"high":2025,"low":2015,"close":2020,"volume":402,"rsi_14":28.57,"sma_20":2039.25,"sma_60":2049.67,"sma_120":2044.46},{"date":"2026-06-12","open":2020,"high":2020,"low":2010,"close":2020,"volume":8044,"rsi_14":16.67,"sma_20":2037.5,"sma_60":2048.75,"sma_120":2044.54},{"date":"2026-06-15","open":2020,"high":2020,"low":2015,"close":2020,"volume":1903,"rsi_14":20.0,"sma_20":2036.5,"sma_60":2048.0,"sma_120":2044.71},{"date":"2026-06-16","open":2020,"high":2020,"low":2010,"close":2020,"volume":3344,"rsi_14":22.22,"sma_20":2035.5,"sma_60":2047.33,"sma_120":2044.88},{"date":"2026-06-17","open":2020,"high":2020,"low":2005,"close":2020,"volume":5259,"rsi_14":33.33,"sma_20":2024.75,"sma_60":2041.75,"sma_120":2045.88},{"date":"2026-06-18","open":2020,"high":2020,"low":2010,"close":2020,"volume":1700,"rsi_14":16.67,"sma_20":2031.75,"sma_60":2046.0,"sma_120":2045.29},{"date":"2026-06-19","open":2015,"high":2020,"low":2000,"close":2015,"volume":4227,"rsi_14":14.29,"sma_20":2030.0,"sma_60":2044.92,"sma_120":2045.42},{"date":"2026-06-22","open":2015,"high":2015,"low":1985,"close":1999,"volume":81050,"rsi_14":10.87,"sma_20":2026.95,"sma_60":2043.65,"sma_120":2045.42},{"date":"2026-06-23","open":2010,"high":2010,"low":1999,"close":2005,"volume":13078,"rsi_14":21.15,"sma_20":2024.7,"sma_60":2042.57,"sma_120":2045.38},{"date":"2026-06-24","open":2005,"high":2015,"low":2000,"close":2015,"volume":7984,"rsi_14":36.84,"sma_20":2023.2,"sma_60":2041.65,"sma_120":2045.42},{"date":"2026-06-25","open":2015,"high":2015,"low":2005,"close":2015,"volume":2728,"rsi_14":40.38,"sma_20":2022.2,"sma_60":2040.9,"sma_120":2045.46},{"date":"2026-06-26","open":2010,"high":2020,"low":2010,"close":2020,"volume":7678,"rsi_14":45.61,"sma_20":2021.2,"sma_60":2040.23,"sma_120":2045.5},{"date":"2026-06-29","open":1992,"high":2020,"low":1992,"close":2020,"volume":9545,"rsi_14":50.0,"sma_20":2020.2,"sma_60":2039.48,"sma_120":2045.58},{"date":"2026-06-30","open":2015,"high":2015,"low":2005,"close":2010,"volume":10348,"rsi_14":36.84,"sma_20":2018.95,"sma_60":2038.57,"sma_120":2045.54},{"date":"2026-07-01","open":2010,"high":2015,"low":2005,"close":2010,"volume":16506,"rsi_14":40.38,"sma_20":2017.7,"sma_60":2037.9,"sma_120":2045.46},{"date":"2026-07-02","open":2010,"high":2010,"low":2000,"close":2010,"volume":8205,"rsi_14":40.38,"sma_20":2016.7,"sma_60":2037.15,"sma_120":2045.42},{"date":"2026-07-03","open":2015,"high":2020,"low":2005,"close":2015,"volume":46,"rsi_14":45.61,"sma_20":2016.2,"sma_60":2036.57,"sma_120":2045.42},{"date":"2026-07-06","open":2015,"high":2020,"low":2000,"close":2020,"volume":1594,"rsi_14":50.0,"sma_20":2015.95,"sma_60":2035.9,"sma_120":2045.46},{"date":"2026-07-07","open":2015,"high":2015,"low":2000,"close":2015,"volume":44350,"rsi_14":46.27,"sma_20":2015.7,"sma_60":2035.15,"sma_120":2045.38},{"date":"2026-07-08","open":2015,"high":2020,"low":2005,"close":2015,"volume":17540,"rsi_14":46.27,"sma_20":2015.2,"sma_60":2034.57,"sma_120":2045.29},{"date":"2026-07-09","open":2015,"high":2020,"low":2002,"close":2020,"volume":19435,"rsi_14":53.73,"sma_20":2015.2,"sma_60":2033.82,"sma_120":2045.25},{"date":"2026-07-10","open":2020,"high":2020,"low":2010,"close":2020,"volume":2364,"rsi_14":70.59,"sma_20":2015.2,"sma_60":2033.15,"sma_120":2045.25},{"date":"2026-07-13","open":2015,"high":2020,"low":2010,"close":2020,"volume":6149,"rsi_14":66.67,"sma_20":2015.2,"sma_60":2032.57,"sma_120":2045.17},{"date":"2026-07-14","open":2020,"high":2020,"low":2005,"close":2005,"volume":2123,"rsi_14":40.0,"sma_20":2014.45,"sma_60":2031.4,"sma_120":2045.0},{"date":"2026-07-15","open":2010,"high":2020,"low":2005,"close":2015,"volume":20455,"rsi_14":50.0,"sma_20":2014.2,"sma_60":2030.4,"sma_120":2044.92},{"date":"2026-07-16","open":2020,"high":2020,"low":2005,"close":2015,"volume":156,"rsi_14":45.45,"sma_20":2013.95,"sma_60":2029.48,"sma_120":2044.83},{"date":"2026-07-20","open":2015,"high":2015,"low":2010,"close":2015,"volume":796,"rsi_14":45.45,"sma_20":2013.95,"sma_60":2028.65,"sma_120":2044.75},{"date":"2026-07-21","open":2015,"high":2015,"low":2010,"close":2010,"volume":46,"rsi_14":50.0,"sma_20":2014.5,"sma_60":2027.82,"sma_120":2044.67},{"date":"2026-07-22","open":2015,"high":2015,"low":2000,"close":2010,"volume":37200,"rsi_14":50.0,"sma_20":2014.75,"sma_60":2026.98,"sma_120":2044.62},{"date":"2026-07-23","open":2015,"high":2015,"low":2005,"close":2010,"volume":139,"rsi_14":50.0,"sma_20":2014.5,"sma_60":2026.32,"sma_120":2044.5},{"date":"2026-07-24","open":2010,"high":2010,"low":2005,"close":2010,"volume":433,"rsi_14":44.44,"sma_20":2014.25,"sma_60":2025.9,"sma_120":2044.25},{"date":"2026-07-27","open":2015,"high":2015,"low":2000,"close":2010,"volume":8008,"rsi_14":37.5,"sma_20":2013.75,"sma_60":2025.57,"sma_120":2044.0},{"date":"2026-07-28","open":2000,"high":2015,"low":2000,"close":2010,"volume":6823,"rsi_14":42.86,"sma_20":2013.25,"sma_60":2025.23,"sma_120":2043.83},{"date":"2026-07-29","open":2010,"high":2010,"low":2000,"close":2005,"volume":35585,"rsi_14":37.5,"sma_20":2013.0,"sma_60":2024.57,"sma_120":2043.61},{"date":"2026-07-30","open":2005,"high":2005,"low":2000,"close":2005,"volume":5446,"rsi_14":28.57,"sma_20":2012.75,"sma_60":2024.23,"sma_120":2043.4},{"date":"2026-07-31","open":2005,"high":2005,"low":1995,"close":1995,"volume":10103,"rsi_14":22.22,"sma_20":2012.0,"sma_60":2023.57,"sma_120":2043.07},{"date":"2026-08-03","open":2010,"high":2010,"low":2005,"close":2005,"volume":5416,"rsi_14":36.36,"sma_20":2011.5,"sma_60":2023.15,"sma_120":2042.65},{"date":"2026-08-04","open":2010,"high":2010,"low":1993,"close":2010,"volume":7590,"rsi_14":55.56,"sma_20":2011.0,"sma_60":2022.73,"sma_120":2042.23},{"date":"2026-08-05","open":2010,"high":2010,"low":1990,"close":2005,"volume":5882,"rsi_14":37.5,"sma_20":2010.5,"sma_60":2022.32,"sma_120":2041.94},{"date":"2026-08-06","open":2005,"high":2010,"low":1995,"close":2005,"volume":5035,"rsi_14":37.5,"sma_20":2010.0,"sma_60":2021.73,"sma_120":2041.65},{"date":"2026-08-07","open":2005,"high":2010,"low":1999,"close":2000,"volume":23640,"rsi_14":33.33,"sma_20":2009.0,"sma_60":2021.15,"sma_120":2041.23},{"date":"2026-08-10","open":2005,"high":2005,"low":2000,"close":2005,"volume":4378,"rsi_14":44.44,"sma_20":2008.25,"sma_60":2020.32,"sma_120":2040.86},{"date":"2026-08-11","open":2005,"high":2005,"low":1997,"close":2000,"volume":20181,"rsi_14":40.0,"sma_20":2007.25,"sma_60":2019.65,"sma_120":2040.19},{"date":"2026-08-12","open":2000,"high":2030,"low":1997,"close":2030,"volume":51597,"rsi_14":62.5,"sma_20":2008.5,"sma_60":2019.48,"sma_120":2039.73},{"date":"2026-08-13","open":2015,"high":2030,"low":2015,"close":2025,"volume":201,"rsi_14":58.82,"sma_20":2009.0,"sma_60":2018.73,"sma_120":2039.23},{"date":"2026-08-14","open":2015,"high":2015,"low":2010,"close":2015,"volume":2442,"rsi_14":52.63,"sma_20":2009.0,"sma_60":2018.23,"sma_120":2038.78},{"date":"2026-08-18","open":2015,"high":2015,"low":2005,"close":2015,"volume":2656,"rsi_14":52.63,"sma_20":2009.0,"sma_60":2017.65,"sma_120":2038.19},{"date":"2026-08-19","open":2010,"high":2015,"low":2000,"close":2015,"volume":36487,"rsi_14":55.56,"sma_20":2009.25,"sma_60":2016.9,"sma_120":2037.69},{"date":"2026-08-20","open":2010,"high":2020,"low":2000,"close":2010,"volume":5622,"rsi_14":52.63,"sma_20":2009.25,"sma_60":2016.23,"sma_120":2037.15},{"date":"2026-08-21","open":2015,"high":2020,"low":2010,"close":2010,"volume":42066,"rsi_14":58.82,"sma_20":2009.25,"sma_60":2015.65,"sma_120":2036.57},{"date":"2026-08-24","open":2010,"high":2020,"low":2010,"close":2015,"volume":48545,"rsi_14":56.25,"sma_20":2009.5,"sma_60":2015.32,"sma_120":2036.11},{"date":"2026-08-25","open":2020,"high":2020,"low":2015,"close":2020,"volume":5312,"rsi_14":56.25,"sma_20":2010.0,"sma_60":2014.98,"sma_120":2035.65},{"date":"2026-08-26","open":2020,"high":2030,"low":2020,"close":2025,"volume":2220,"rsi_14":62.5,"sma_20":2010.75,"sma_60":2014.73,"sma_120":2035.32},{"date":"2026-08-27","open":2030,"high":2030,"low":2015,"close":2020,"volume":4591,"rsi_14":58.82,"sma_20":2011.5,"sma_60":2014.48,"sma_120":2034.92},{"date":"2026-08-28","open":2030,"high":2030,"low":2020,"close":2020,"volume":306,"rsi_14":62.5,"sma_20":2012.25,"sma_60":2014.23,"sma_120":2034.51},{"date":"2026-08-31","open":2030,"high":2070,"low":2030,"close":2035,"volume":5152,"rsi_14":66.67,"sma_20":2014.25,"sma_60":2014.32,"sma_120":2034.28},{"date":"2026-09-01","open":2040,"high":2040,"low":2030,"close":2035,"volume":617,"rsi_14":70.59,"sma_20":2015.75,"sma_60":2014.48,"sma_120":2034.08},{"date":"2026-09-02","open":2040,"high":2045,"low":2035,"close":2040,"volume":7545,"rsi_14":58.33,"sma_20":2017.25,"sma_60":2014.73,"sma_120":2033.83},{"date":"2026-09-03","open":2030,"high":2040,"low":2030,"close":2030,"volume":4090,"rsi_14":53.85,"sma_20":2018.5,"sma_60":2014.9,"sma_120":2033.37},{"date":"2026-09-04","open":2035,"high":2035,"low":2030,"close":2035,"volume":17186,"rsi_14":66.67,"sma_20":2020.0,"sma_60":2015.07,"sma_120":2032.91},{"date":"2026-09-07","open":2035,"high":2035,"low":2020,"close":2035,"volume":128297,"rsi_14":66.67,"sma_20":2021.75,"sma_60":2015.32,"sma_120":2032.49},{"date":"2026-09-08","open":2035,"high":2035,"low":2020,"close":2030,"volume":110609,"rsi_14":61.54,"sma_20":2023.0,"sma_60":2015.48,"sma_120":2032.12},{"date":"2026-09-09","open":2040,"high":2040,"low":2020,"close":2035,"volume":25074,"rsi_14":69.23,"sma_20":2024.75,"sma_60":2015.73,"sma_120":2031.87},{"date":"2026-09-10","open":2040,"high":2040,"low":2025,"close":2035,"volume":142,"rsi_14":69.23,"sma_20":2025.0,"sma_60":2015.98,"sma_120":2031.66},{"date":"2026-09-11","open":2040,"high":2040,"low":2025,"close":2035,"volume":25,"rsi_14":66.67,"sma_20":2025.5,"sma_60":2016.23,"sma_120":2031.49},{"date":"2026-09-14","open":2040,"high":2060,"low":2020,"close":2060,"volume":14954,"rsi_14":75.0,"sma_20":2027.75,"sma_60":2016.9,"sma_120":2031.45},{"date":"2026-09-15","open":2035,"high":2035,"low":2020,"close":2035,"volume":18274,"rsi_14":55.0,"sma_20":2028.75,"sma_60":2017.23,"sma_120":2031.08},{"date":"2026-09-16","open":2035,"high":2035,"low":2010,"close":2010,"volume":6457,"rsi_14":45.83,"sma_20":2028.5,"sma_60":2017.42,"sma_120":2030.53},{"date":"2026-09-17","open":2035,"high":2035,"low":2020,"close":2035,"volume":2412,"rsi_14":55.17,"sma_20":2029.75,"sma_60":2017.92,"sma_120":2030.24},{"date":"2026-09-18","open":2035,"high":2035,"low":2025,"close":2035,"volume":3171,"rsi_14":50.0,"sma_20":2031.0,"sma_60":2018.25,"sma_120":2029.95},{"date":"2026-09-21","open":2035,"high":2040,"low":2020,"close":2030,"volume":76988,"rsi_14":48.15,"sma_20":2031.75,"sma_60":2018.5,"sma_120":2029.7},{"date":"2026-09-22","open":2040,"high":2075,"low":2010,"close":2030,"volume":12959,"rsi_14":46.15,"sma_20":2032.25,"sma_60":2018.67,"sma_120":2029.45},{"date":"2026-09-23","open":2040,"high":2040,"low":2020,"close":2030,"volume":3461,"rsi_14":50.0,"sma_20":2032.5,"sma_60":2018.83,"sma_120":2029.16},{"date":"2026-09-28","open":2040,"high":2040,"low":2015,"close":2040,"volume":6921,"rsi_14":52.0,"sma_20":2033.5,"sma_60":2019.33,"sma_120":2028.95},{"date":"2026-09-29","open":2030,"high":2035,"low":2020,"close":2030,"volume":20605,"rsi_14":48.15,"sma_20":2034.0,"sma_60":2019.67,"sma_120":2028.78},{"date":"2026-09-30","open":2035,"high":2040,"low":2010,"close":2035,"volume":55801,"rsi_14":51.85,"sma_20":2034.0,"sma_60":2020.08,"sma_120":2028.62},{"date":"2026-10-01","open":2040,"high":2045,"low":2020,"close":2045,"volume":2921,"rsi_14":53.57,"sma_20":2034.5,"sma_60":2020.58,"sma_120":2028.58},{"date":"2026-10-02","open":2035,"high":2040,"low":2025,"close":2030,"volume":758,"rsi_14":48.39,"sma_20":2034.0,"sma_60":2020.75,"sma_120":2028.33},{"date":"2026-10-06","open":2030,"high":2040,"low":2015,"close":2035,"volume":70104,"rsi_14":50.0,"sma_20":2034.25,"sma_60":2021.08,"sma_120":2028.12},{"date":"2026-10-07","open":2035,"high":2035,"low":2025,"close":2035,"volume":6604,"rsi_14":40.74,"sma_20":2034.25,"sma_60":2021.42,"sma_120":2027.99},{"date":"2026-10-08","open":2035,"high":2045,"low":2030,"close":2040,"volume":3683,"rsi_14":52.17,"sma_20":2034.5,"sma_60":2021.75,"sma_120":2027.78},{"date":"2026-10-12","open":2035,"high":2035,"low":2030,"close":2030,"volume":1953,"rsi_14":60.0,"sma_20":2034.5,"sma_60":2021.92,"sma_120":2027.53},{"date":"2026-10-13","open":2035,"high":2035,"low":2015,"close":2025,"volume":10104,"rsi_14":43.75,"sma_20":2034.0,"sma_60":2022.0,"sma_120":2027.28},{"date":"2026-10-14","open":2035,"high":2040,"low":2025,"close":2040,"volume":13094,"rsi_14":52.63,"sma_20":2034.25,"sma_60":2022.58,"sma_120":2026.99},{"date":"2026-10-15","open":2035,"high":2035,"low":1981,"close":1981,"volume":10981,"rsi_14":33.56,"sma_20":2031.55,"sma_60":2022.02,"sma_120":2026.21},{"date":"2026-10-16","open":2035,"high":2035,"low":2025,"close":2035,"volume":1145,"rsi_14":51.23,"sma_20":2030.3,"sma_60":2022.35,"sma_120":2025.92},{"date":"2026-10-19","open":2035,"high":2035,"low":2010,"close":2010,"volume":747,"rsi_14":45.61,"sma_20":2029.05,"sma_60":2022.27,"sma_120":2025.46},{"date":"2026-10-20","open":2035,"high":2040,"low":2025,"close":2035,"volume":36918,"rsi_14":48.97,"sma_20":2030.3,"sma_60":2022.68,"sma_120":2025.25},{"date":"2026-10-21","open":2035,"high":2040,"low":2020,"close":2030,"volume":13005,"rsi_14":50.0,"sma_20":2030.05,"sma_60":2023.02,"sma_120":2025.0},{"date":"2026-10-22","open":2035,"high":2040,"low":2020,"close":2035,"volume":5199,"rsi_14":50.0,"sma_20":2030.05,"sma_60":2023.43,"sma_120":2024.88},{"date":"2026-10-23","open":2030,"high":2035,"low":2020,"close":2035,"volume":1084,"rsi_14":47.81,"sma_20":2030.3,"sma_60":2023.85,"sma_120":2024.88}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":90.83,"pbr":1.02,"ttm_eps":null,"close":2010.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":54.36,"pbr":1.02,"ttm_eps":null,"close":2015.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":59.79,"pbr":1.04,"ttm_eps":null,"close":2065.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":50.76,"pbr":1.01,"ttm_eps":null,"close":2010.0}],"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":"KB제31호스팩","phase":"above-fold","symbol_resolved":true}