{"status":"ok","report":{"price_analysis":{"current":2010.0,"change_1d":0.0,"change_7d":-0.2,"change_30d":0.5,"high_30d":2020.0,"low_30d":1930.0,"position_in_range":89.0,"support":1939.0,"resistance":2011.0},"summary":"디비금융제14호스팩(0004Y0)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 106.80억. 현재가 2,010원, 전일 대비 +0.0%, 30일 +0.5%. PER 273.5배 / ROE 0.3%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 0.00, 기관 순매도 5.08만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 273.5배입니다. ROE 0.3%입니다. 시가총액 106.80억. 매출 0.00, 영업이익 -6143.28만.","grade":"C","comment":"PER 273.47배, ROE 0.27%","per":273.47,"pbr":1.02,"roe":0.27,"eps":7.349999999999999,"revenue":0.0,"operating_income":-61432850.0,"net_income":39084099.0,"market_cap":10679698830,"profit_margin":null,"roa":0.24,"operating_margin":null,"gross_margin":null,"debt_ratio":0.15121297150091428,"total_assets":12015735904.0,"total_equity":10437457014.0,"total_debt":1578278890.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q2~2026Q1"},"technical":{"analysis":"RSI(14) 55.5로 중립 구간입니다. MACD(2.84)가 시그널선(2.58)을 상회합니다(골든크로스). 현재가가 SMA20(2003)과 SMA60(1998) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1987~2020 (현재 위치 71%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":55.46218487394958,"macd":2.8420658132947665,"macd_signal":2.5838985628361355,"sma_20":2003.15,"sma_60":1998.4666666666667,"bb_upper":2019.6941832678438,"bb_lower":1986.6058167321564,"atr_14":17.428571428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 -5.08만. 30일 누적: 외국인 -26.00, 기관 -1.70만.","foreign_trend":"중립","institution_trend":"매도","comment":"외국인 중립, 기관 매도","foreign_flow":0,"institutional_flow":-50821.0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":-1091.0,"retail_net":1091.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":177.0,"retail_net":-177.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":-53026.0,"retail_net":53026.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":3119.0,"retail_net":-3119.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":1154.0,"retail_net":-1154.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":500.0,"retail_net":-500.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":2425.0,"retail_net":-2425.0},{"date":"2026-10-12","foreign_net":-28.0,"institution_net":500.0,"retail_net":-472.0},{"date":"2026-10-08","foreign_net":-65.0,"institution_net":0.0,"retail_net":65.0},{"date":"2026-10-07","foreign_net":-3.0,"institution_net":4000.0,"retail_net":-3997.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-8006.0,"retail_net":8006.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":4999.0,"retail_net":-4999.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":70.0,"institution_net":0.0,"retail_net":-70.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":-4.0,"institution_net":0.0,"retail_net":4.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":2.0,"institution_net":0.0,"retail_net":-2.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-37.0,"retail_net":37.0},{"date":"2026-09-15","foreign_net":-115.0,"institution_net":49900.0,"retail_net":-49785.0},{"date":"2026-09-14","foreign_net":115.0,"institution_net":0.0,"retail_net":-115.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":-54.0,"retail_net":54.0},{"date":"2026-09-09","foreign_net":-60.0,"institution_net":-12855.0,"retail_net":12915.0},{"date":"2026-09-08","foreign_net":60.0,"institution_net":-3308.0,"retail_net":3248.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":-5442.0,"retail_net":5442.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-1091.0,"retail_net":1091.0},"d3":{"foreign_net":0,"institution_net":-914.0,"retail_net":914.0},"d7":{"foreign_net":0,"institution_net":-49167.0,"retail_net":49167.0},"d14":{"foreign_net":-96.0,"institution_net":-45249.0,"retail_net":45345.0},"d30":{"foreign_net":-26.0,"institution_net":-17045.0,"retail_net":17071.0}}},"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 273.47x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":3,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":-421.0,"unit":"%","percentile":3,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.3%","metrics":[{"name":"ROE","value":0.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":55.5,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.5,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 21846.8x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":21846.79,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.03,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 273.47x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.24,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.27,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도"],"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":["외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":273.47,"current_pbr":1.02,"per_5y_high":282.99,"per_5y_low":282.99,"per_5y_avg":282.99,"per_percentile":null,"pbr_5y_high":1.07,"pbr_5y_low":1.07,"pbr_5y_avg":1.07,"pbr_percentile":null,"per_5y_median":282.99,"pbr_5y_median":1.07,"history":[{"quarter":"2026-Q1","per":282.99,"pbr":1.07},{"quarter":"현재","per":273.47,"pbr":1.02}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2026-Q1","close":2080.0,"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":[],"trailing_per_history_meta":{},"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":"273.5배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"0.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:16:55.320641+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.03,"roe":0.0027249847316113698,"dividend_yield":null,"eps":5.35,"revenue":0.0,"operating_income":-23433910.0,"net_income":28441911.0,"market_cap":10800000000.0,"profit_margin":null,"operating_margin":null,"roa":0.0023670552704584476,"gross_margin":null,"total_equity":10437457014.0,"total_assets":12015735904.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.002390763655711068,"dividend_yield":null,"eps":4.68,"revenue":0.0,"operating_income":-4497500.0,"net_income":24885495.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0020804495309075933,"gross_margin":null,"total_equity":10409015103.0,"total_assets":11961595141.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0007450797796321188,"dividend_yield":null,"eps":1.46,"revenue":0.0,"operating_income":-21926240.0,"net_income":7737005.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0006497897351693093,"gross_margin":null,"total_equity":10384129608.0,"total_assets":11906936323.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03933871076808346,"dividend_yield":null,"eps":-4.14,"revenue":0.0,"operating_income":-11575200.0,"net_income":-21980312.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.010638435502944922,"gross_margin":null,"total_equity":558745103.0,"total_assets":2066122598.0}],"current_price":2010.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-07-22","close":1987.0},{"date":"2025-07-23","close":1987.0},{"date":"2025-07-24","close":1997.0},{"date":"2025-07-25","close":1993.0},{"date":"2025-07-28","close":1991.0},{"date":"2025-07-29","close":1990.0},{"date":"2025-07-30","close":1993.0},{"date":"2025-07-31","close":1990.0},{"date":"2025-08-01","close":1988.0},{"date":"2025-08-04","close":1991.0},{"date":"2025-08-05","close":1989.0},{"date":"2025-08-06","close":1991.0},{"date":"2025-08-07","close":1991.0},{"date":"2025-08-08","close":1992.0},{"date":"2025-08-11","close":1991.0},{"date":"2025-08-12","close":1994.0},{"date":"2025-08-13","close":1991.0},{"date":"2025-08-14","close":1990.0},{"date":"2025-08-18","close":1996.0},{"date":"2025-08-19","close":1996.0},{"date":"2025-08-20","close":1996.0},{"date":"2025-08-21","close":1992.0},{"date":"2025-08-22","close":1995.0},{"date":"2025-08-25","close":1998.0},{"date":"2025-08-26","close":1997.0},{"date":"2025-08-27","close":1998.0},{"date":"2025-08-28","close":1998.0},{"date":"2025-08-29","close":1999.0},{"date":"2025-09-01","close":2000.0},{"date":"2025-09-02","close":2000.0},{"date":"2025-09-03","close":1998.0},{"date":"2025-09-04","close":2000.0},{"date":"2025-09-05","close":2005.0},{"date":"2025-09-08","close":2005.0},{"date":"2025-09-09","close":2000.0},{"date":"2025-09-10","close":2000.0},{"date":"2025-09-11","close":2005.0},{"date":"2025-09-12","close":2005.0},{"date":"2025-09-15","close":2005.0},{"date":"2025-09-16","close":2005.0},{"date":"2025-09-17","close":2005.0},{"date":"2025-09-18","close":2005.0},{"date":"2025-09-19","close":2000.0},{"date":"2025-09-22","close":2000.0},{"date":"2025-09-23","close":2000.0},{"date":"2025-09-24","close":2005.0},{"date":"2025-09-25","close":2000.0},{"date":"2025-09-26","close":2000.0},{"date":"2025-09-29","close":2005.0},{"date":"2025-09-30","close":2005.0},{"date":"2025-10-01","close":2005.0},{"date":"2025-10-02","close":2000.0},{"date":"2025-10-10","close":2000.0},{"date":"2025-10-13","close":1999.0},{"date":"2025-10-14","close":1999.0},{"date":"2025-10-15","close":2000.0},{"date":"2025-10-16","close":1999.0},{"date":"2025-10-17","close":1996.0},{"date":"2025-10-20","close":2005.0},{"date":"2025-10-21","close":2005.0},{"date":"2025-10-22","close":1999.0},{"date":"2025-10-23","close":2005.0},{"date":"2025-10-24","close":2005.0},{"date":"2025-10-27","close":2005.0},{"date":"2025-10-28","close":2010.0},{"date":"2025-10-29","close":2010.0},{"date":"2025-10-30","close":2010.0},{"date":"2025-10-31","close":2010.0},{"date":"2025-11-03","close":1998.0},{"date":"2025-11-04","close":2000.0},{"date":"2025-11-05","close":1995.0},{"date":"2025-11-06","close":1999.0},{"date":"2025-11-07","close":2000.0},{"date":"2025-11-10","close":2000.0},{"date":"2025-11-11","close":2005.0},{"date":"2025-11-12","close":1996.0},{"date":"2025-11-13","close":1996.0},{"date":"2025-11-14","close":1996.0},{"date":"2025-11-17","close":1999.0},{"date":"2025-11-18","close":1991.0},{"date":"2025-11-19","close":1997.0},{"date":"2025-11-20","close":1997.0},{"date":"2025-11-21","close":1997.0},{"date":"2025-11-24","close":1999.0},{"date":"2025-11-25","close":1996.0},{"date":"2025-11-26","close":1997.0},{"date":"2025-11-27","close":2005.0},{"date":"2025-11-28","close":1999.0},{"date":"2025-12-01","close":2010.0},{"date":"2025-12-02","close":2020.0},{"date":"2025-12-03","close":2015.0},{"date":"2025-12-04","close":2035.0},{"date":"2025-12-05","close":2020.0},{"date":"2025-12-08","close":2020.0},{"date":"2025-12-09","close":2025.0},{"date":"2025-12-10","close":2020.0},{"date":"2025-12-11","close":2010.0},{"date":"2025-12-12","close":2020.0},{"date":"2025-12-15","close":2020.0},{"date":"2025-12-16","close":2000.0},{"date":"2025-12-17","close":2000.0},{"date":"2025-12-18","close":2005.0},{"date":"2025-12-19","close":2010.0},{"date":"2025-12-22","close":2010.0},{"date":"2025-12-23","close":2005.0},{"date":"2025-12-24","close":2005.0},{"date":"2025-12-26","close":2010.0},{"date":"2025-12-29","close":2005.0},{"date":"2025-12-30","close":2010.0},{"date":"2026-01-02","close":2005.0},{"date":"2026-01-05","close":2005.0},{"date":"2026-01-06","close":2010.0},{"date":"2026-01-07","close":2015.0},{"date":"2026-01-08","close":2010.0},{"date":"2026-01-09","close":2010.0},{"date":"2026-01-12","close":2010.0},{"date":"2026-01-13","close":2015.0},{"date":"2026-01-14","close":2015.0},{"date":"2026-01-15","close":2015.0},{"date":"2026-01-16","close":2015.0},{"date":"2026-01-19","close":2022.0},{"date":"2026-01-20","close":2030.0},{"date":"2026-01-21","close":2025.0},{"date":"2026-01-22","close":2027.0},{"date":"2026-01-23","close":2035.0},{"date":"2026-01-26","close":2045.0},{"date":"2026-01-27","close":2035.0},{"date":"2026-01-28","close":2035.0},{"date":"2026-01-29","close":2030.0},{"date":"2026-01-30","close":2035.0},{"date":"2026-02-02","close":2040.0},{"date":"2026-02-03","close":2037.0},{"date":"2026-02-04","close":2040.0},{"date":"2026-02-05","close":2045.0},{"date":"2026-02-06","close":2045.0},{"date":"2026-02-09","close":2050.0},{"date":"2026-02-10","close":2050.0},{"date":"2026-02-11","close":2050.0},{"date":"2026-02-12","close":2075.0},{"date":"2026-02-13","close":2070.0},{"date":"2026-02-19","close":2070.0},{"date":"2026-02-20","close":2075.0},{"date":"2026-02-23","close":2080.0},{"date":"2026-02-24","close":2080.0},{"date":"2026-02-25","close":2090.0},{"date":"2026-02-26","close":2115.0},{"date":"2026-02-27","close":2105.0},{"date":"2026-03-03","close":2085.0},{"date":"2026-03-04","close":2080.0},{"date":"2026-03-05","close":2085.0},{"date":"2026-03-06","close":2090.0},{"date":"2026-03-09","close":2080.0},{"date":"2026-03-10","close":2085.0},{"date":"2026-03-11","close":2095.0},{"date":"2026-03-12","close":2090.0},{"date":"2026-03-13","close":2087.0},{"date":"2026-03-16","close":2085.0},{"date":"2026-03-17","close":2080.0},{"date":"2026-03-18","close":2090.0},{"date":"2026-03-19","close":2085.0},{"date":"2026-03-20","close":2085.0},{"date":"2026-03-23","close":2085.0},{"date":"2026-03-24","close":2090.0},{"date":"2026-03-25","close":2085.0},{"date":"2026-03-26","close":2085.0},{"date":"2026-03-27","close":2080.0},{"date":"2026-03-30","close":2080.0},{"date":"2026-03-31","close":2080.0},{"date":"2026-04-01","close":2090.0},{"date":"2026-04-02","close":2060.0},{"date":"2026-04-03","close":2055.0},{"date":"2026-04-06","close":2050.0},{"date":"2026-04-07","close":2055.0},{"date":"2026-04-08","close":2055.0},{"date":"2026-04-09","close":2045.0},{"date":"2026-04-10","close":2045.0},{"date":"2026-04-13","close":2055.0},{"date":"2026-04-14","close":2050.0},{"date":"2026-04-15","close":2055.0},{"date":"2026-04-16","close":2050.0},{"date":"2026-04-17","close":2040.0},{"date":"2026-04-20","close":2040.0},{"date":"2026-04-21","close":2040.0},{"date":"2026-04-22","close":2040.0},{"date":"2026-04-23","close":2035.0},{"date":"2026-04-24","close":2035.0},{"date":"2026-04-27","close":2035.0},{"date":"2026-04-28","close":2030.0},{"date":"2026-04-29","close":2027.0},{"date":"2026-04-30","close":2030.0},{"date":"2026-05-04","close":2025.0},{"date":"2026-05-06","close":2025.0},{"date":"2026-05-07","close":2025.0},{"date":"2026-05-08","close":2025.0},{"date":"2026-05-11","close":2020.0},{"date":"2026-05-12","close":2020.0},{"date":"2026-05-13","close":2020.0},{"date":"2026-05-14","close":2020.0},{"date":"2026-05-15","close":2007.0},{"date":"2026-05-18","close":2005.0},{"date":"2026-05-19","close":2005.0},{"date":"2026-05-20","close":2015.0},{"date":"2026-05-21","close":2020.0},{"date":"2026-05-22","close":2020.0},{"date":"2026-05-26","close":2015.0},{"date":"2026-05-27","close":2005.0},{"date":"2026-05-28","close":2005.0},{"date":"2026-05-29","close":2005.0},{"date":"2026-06-01","close":2000.0},{"date":"2026-06-02","close":2005.0},{"date":"2026-06-04","close":2000.0},{"date":"2026-06-05","close":2005.0},{"date":"2026-06-08","close":1996.0},{"date":"2026-06-09","close":2000.0},{"date":"2026-06-10","close":2000.0},{"date":"2026-06-11","close":2010.0},{"date":"2026-06-12","close":2005.0},{"date":"2026-06-15","close":2015.0},{"date":"2026-06-16","close":2010.0},{"date":"2026-06-17","close":2005.0},{"date":"2026-06-18","close":2005.0},{"date":"2026-06-19","close":2000.0},{"date":"2026-06-22","close":2000.0},{"date":"2026-06-23","close":2005.0},{"date":"2026-06-24","close":2010.0},{"date":"2026-06-25","close":2010.0},{"date":"2026-06-26","close":2010.0},{"date":"2026-06-29","close":2010.0},{"date":"2026-06-30","close":2010.0},{"date":"2026-07-01","close":2005.0},{"date":"2026-07-02","close":2000.0},{"date":"2026-07-03","close":2000.0},{"date":"2026-07-06","close":2000.0},{"date":"2026-07-07","close":2010.0},{"date":"2026-07-08","close":2005.0},{"date":"2026-07-09","close":2010.0},{"date":"2026-07-10","close":2010.0},{"date":"2026-07-13","close":2010.0},{"date":"2026-07-14","close":2005.0},{"date":"2026-07-15","close":2005.0},{"date":"2026-07-16","close":1999.0},{"date":"2026-07-20","close":1999.0},{"date":"2026-07-21","close":2000.0},{"date":"2026-07-22","close":2000.0},{"date":"2026-07-23","close":2005.0},{"date":"2026-07-24","close":2000.0},{"date":"2026-07-27","close":2005.0},{"date":"2026-07-28","close":2005.0},{"date":"2026-07-29","close":2000.0},{"date":"2026-07-30","close":1997.0},{"date":"2026-07-31","close":1995.0},{"date":"2026-08-03","close":1995.0},{"date":"2026-08-04","close":1995.0},{"date":"2026-08-05","close":2000.0},{"date":"2026-08-06","close":1993.0},{"date":"2026-08-07","close":1999.0},{"date":"2026-08-10","close":1996.0},{"date":"2026-08-11","close":1993.0},{"date":"2026-08-12","close":1991.0},{"date":"2026-08-13","close":1988.0},{"date":"2026-08-14","close":1991.0},{"date":"2026-08-18","close":1992.0},{"date":"2026-08-19","close":1991.0},{"date":"2026-08-20","close":1992.0},{"date":"2026-08-21","close":1996.0},{"date":"2026-08-24","close":1998.0},{"date":"2026-08-25","close":1997.0},{"date":"2026-08-26","close":1997.0},{"date":"2026-08-27","close":2000.0},{"date":"2026-08-28","close":1988.0},{"date":"2026-08-31","close":1999.0},{"date":"2026-09-01","close":1999.0},{"date":"2026-09-02","close":1999.0},{"date":"2026-09-03","close":2000.0},{"date":"2026-09-04","close":1997.0},{"date":"2026-09-07","close":1993.0},{"date":"2026-09-08","close":2000.0},{"date":"2026-09-09","close":1995.0},{"date":"2026-09-10","close":1997.0},{"date":"2026-09-11","close":1993.0},{"date":"2026-09-14","close":1988.0},{"date":"2026-09-15","close":1993.0},{"date":"2026-09-16","close":1999.0},{"date":"2026-09-17","close":1999.0},{"date":"2026-09-18","close":2000.0},{"date":"2026-09-21","close":2000.0},{"date":"2026-09-22","close":2000.0},{"date":"2026-09-23","close":1999.0},{"date":"2026-09-28","close":1997.0},{"date":"2026-09-29","close":1998.0},{"date":"2026-09-30","close":1997.0},{"date":"2026-10-01","close":2005.0},{"date":"2026-10-02","close":1990.0},{"date":"2026-10-06","close":2000.0},{"date":"2026-10-07","close":2000.0},{"date":"2026-10-08","close":1995.0},{"date":"2026-10-12","close":2005.0},{"date":"2026-10-13","close":2015.0},{"date":"2026-10-14","close":2015.0},{"date":"2026-10-15","close":2010.0},{"date":"2026-10-16","close":2015.0},{"date":"2026-10-19","close":2015.0},{"date":"2026-10-20","close":1987.0},{"date":"2026-10-21","close":2010.0},{"date":"2026-10-22","close":2010.0},{"date":"2026-10-23","close":2005.0}],"chart_data":[{"date":"2025-07-22","open":2130,"high":2270,"low":1982,"close":1987,"volume":21889900},{"date":"2025-07-23","open":1986,"high":1989,"low":1985,"close":1987,"volume":770474},{"date":"2025-07-24","open":1987,"high":1997,"low":1987,"close":1997,"volume":333636},{"date":"2025-07-25","open":1997,"high":1997,"low":1991,"close":1993,"volume":186791},{"date":"2025-07-28","open":1993,"high":1993,"low":1990,"close":1991,"volume":81455},{"date":"2025-07-29","open":1991,"high":1992,"low":1988,"close":1990,"volume":71622},{"date":"2025-07-30","open":1988,"high":1994,"low":1988,"close":1993,"volume":59989},{"date":"2025-07-31","open":1993,"high":1993,"low":1990,"close":1990,"volume":22097,"rsi_14":56.52},{"date":"2025-08-01","open":1990,"high":1992,"low":1986,"close":1988,"volume":50334,"rsi_14":52.0},{"date":"2025-08-04","open":1988,"high":1992,"low":1987,"close":1991,"volume":55721,"rsi_14":33.33},{"date":"2025-08-05","open":1991,"high":1991,"low":1989,"close":1989,"volume":28714,"rsi_14":37.5,"sma_20":1990.8},{"date":"2025-08-06","open":1989,"high":1993,"low":1988,"close":1991,"volume":44050,"rsi_14":50.0,"sma_20":1991.1},{"date":"2025-08-07","open":1991,"high":1993,"low":1988,"close":1991,"volume":38279,"rsi_14":53.33,"sma_20":1990.7},{"date":"2025-08-08","open":1991,"high":1993,"low":1988,"close":1992,"volume":44912,"rsi_14":46.15,"sma_20":1990.65},{"date":"2025-08-11","open":1992,"high":1993,"low":1988,"close":1991,"volume":40721,"rsi_14":54.55,"sma_20":1990.6},{"date":"2025-08-12","open":1991,"high":1995,"low":1989,"close":1994,"volume":37217,"rsi_14":75.0,"sma_20":1991.0},{"date":"2025-08-13","open":1993,"high":1994,"low":1990,"close":1991,"volume":20914,"rsi_14":50.0,"sma_20":1990.8},{"date":"2025-08-14","open":1991,"high":1992,"low":1990,"close":1990,"volume":20940,"rsi_14":54.55,"sma_20":1990.8},{"date":"2025-08-18","open":1990,"high":1996,"low":1990,"close":1996,"volume":63332,"rsi_14":66.67,"sma_20":1991.6},{"date":"2025-08-19","open":1996,"high":1997,"low":1995,"close":1996,"volume":20844,"rsi_14":66.67,"sma_20":1991.85},{"date":"2025-08-20","open":1996,"high":1996,"low":1993,"close":1996,"volume":33792,"rsi_14":64.29,"sma_20":1992.45},{"date":"2025-08-21","open":1996,"high":1996,"low":1990,"close":1992,"volume":23117,"rsi_14":52.94,"sma_20":1992.9},{"date":"2025-08-22","open":1992,"high":1996,"low":1992,"close":1995,"volume":21869,"rsi_14":52.94,"sma_20":1993.3},{"date":"2025-08-25","open":1996,"high":1998,"low":1993,"close":1998,"volume":65786,"rsi_14":70.59,"sma_20":1993.9},{"date":"2025-08-26","open":1998,"high":1999,"low":1993,"close":1997,"volume":48019,"rsi_14":70.59,"sma_20":1994.5},{"date":"2025-08-27","open":1998,"high":1999,"low":1997,"close":1998,"volume":48383,"rsi_14":58.33,"sma_20":1994.7},{"date":"2025-08-28","open":1998,"high":1998,"low":1995,"close":1998,"volume":13973,"rsi_14":58.33,"sma_20":1995.25},{"date":"2025-08-29","open":1999,"high":1999,"low":1994,"close":1999,"volume":12670,"rsi_14":61.54,"sma_20":1996.5},{"date":"2025-09-01","open":1999,"high":2000,"low":1996,"close":2000,"volume":32067,"rsi_14":90.0,"sma_20":1996.7},{"date":"2025-09-02","open":1996,"high":2000,"low":1996,"close":2000,"volume":22279,"rsi_14":85.71,"sma_20":1997.3,"sma_60":1993.37},{"date":"2025-09-03","open":1999,"high":2005,"low":1998,"close":1998,"volume":52462,"rsi_14":50.0,"sma_20":1997.5,"sma_60":1993.73},{"date":"2025-09-04","open":1998,"high":2005,"low":1997,"close":2000,"volume":12911,"rsi_14":71.43,"sma_20":1998.3,"sma_60":1994.17},{"date":"2025-09-05","open":2000,"high":2005,"low":2000,"close":2005,"volume":15042,"rsi_14":81.82,"sma_20":1999.3,"sma_60":1994.43},{"date":"2025-09-08","open":2005,"high":2005,"low":1998,"close":2005,"volume":17071,"rsi_14":81.82,"sma_20":2000.0,"sma_60":1994.83},{"date":"2025-09-09","open":2000,"high":2005,"low":1999,"close":2000,"volume":17487,"rsi_14":53.33,"sma_20":2000.3,"sma_60":1995.13},{"date":"2025-09-10","open":2000,"high":2005,"low":1998,"close":2000,"volume":11548,"rsi_14":50.0,"sma_20":2000.5,"sma_60":1995.47},{"date":"2025-09-11","open":2000,"high":2005,"low":2000,"close":2005,"volume":6892,"rsi_14":63.16,"sma_20":2001.2,"sma_60":1995.87},{"date":"2025-09-12","open":2005,"high":2005,"low":1999,"close":2005,"volume":2135,"rsi_14":70.59,"sma_20":2001.8,"sma_60":1996.37},{"date":"2025-09-15","open":2005,"high":2005,"low":2000,"close":2005,"volume":12984,"rsi_14":66.67,"sma_20":2002.3,"sma_60":1996.93},{"date":"2025-09-16","open":2005,"high":2005,"low":2000,"close":2005,"volume":27157,"rsi_14":50.0,"sma_20":2002.8,"sma_60":1997.4},{"date":"2025-09-17","open":2000,"high":2005,"low":2000,"close":2005,"volume":7388,"rsi_14":50.0,"sma_20":2003.5,"sma_60":1997.93},{"date":"2025-09-18","open":2005,"high":2007,"low":2000,"close":2005,"volume":22725,"rsi_14":100.0,"sma_20":2004.0,"sma_60":1998.4},{"date":"2025-09-19","open":2005,"high":2005,"low":1999,"close":2000,"volume":34189,"rsi_14":50.0,"sma_20":2003.5,"sma_60":1998.7},{"date":"2025-09-22","open":2000,"high":2005,"low":2000,"close":2000,"volume":4798,"rsi_14":0.0,"sma_20":2003.0,"sma_60":1998.97},{"date":"2025-09-23","open":2005,"high":2005,"low":2000,"close":2000,"volume":3019,"rsi_14":0.0,"sma_20":2003.0,"sma_60":1999.27},{"date":"2025-09-24","open":2000,"high":2005,"low":2000,"close":2005,"volume":2982,"rsi_14":50.0,"sma_20":2003.25,"sma_60":1999.45},{"date":"2025-09-25","open":2000,"high":2005,"low":2000,"close":2000,"volume":4465,"rsi_14":33.33,"sma_20":2003.25,"sma_60":1999.55},{"date":"2025-09-26","open":2000,"high":2002,"low":2000,"close":2000,"volume":10878,"rsi_14":33.33,"sma_20":2003.0,"sma_60":1999.7},{"date":"2025-09-29","open":2000,"high":2005,"low":2000,"close":2005,"volume":18890,"rsi_14":50.0,"sma_20":2003.0,"sma_60":1999.93},{"date":"2025-09-30","open":2005,"high":2005,"low":1999,"close":2005,"volume":9306,"rsi_14":50.0,"sma_20":2003.0,"sma_60":2000.18},{"date":"2025-10-01","open":2005,"high":2005,"low":2000,"close":2005,"volume":2213,"rsi_14":50.0,"sma_20":2003.0,"sma_60":2000.43},{"date":"2025-10-02","open":1995,"high":2000,"low":1995,"close":2000,"volume":11682,"rsi_14":50.0,"sma_20":2003.0,"sma_60":2000.58},{"date":"2025-10-10","open":1995,"high":2000,"low":1994,"close":2000,"volume":3178,"rsi_14":50.0,"sma_20":2003.0,"sma_60":2000.73},{"date":"2025-10-13","open":2000,"high":2000,"low":1998,"close":1999,"volume":4937,"rsi_14":47.62,"sma_20":2002.7,"sma_60":2000.78},{"date":"2025-10-14","open":2000,"high":2000,"low":1998,"close":1999,"volume":2777,"rsi_14":47.62,"sma_20":2002.4,"sma_60":2000.83},{"date":"2025-10-15","open":2000,"high":2000,"low":1997,"close":2000,"volume":11530,"rsi_14":50.0,"sma_20":2002.15,"sma_60":2000.9},{"date":"2025-10-16","open":2000,"high":2000,"low":1997,"close":1999,"volume":3296,"rsi_14":47.83,"sma_20":2001.85,"sma_60":2000.95},{"date":"2025-10-17","open":1999,"high":1999,"low":1996,"close":1996,"volume":8070,"rsi_14":42.31,"sma_20":2001.4,"sma_60":2001.02},{"date":"2025-10-20","open":1998,"high":2005,"low":1996,"close":2005,"volume":27354,"rsi_14":57.14,"sma_20":2001.4,"sma_60":2001.23},{"date":"2025-10-21","open":2000,"high":2005,"low":1996,"close":2005,"volume":8999,"rsi_14":50.0,"sma_20":2001.65,"sma_60":2001.4},{"date":"2025-10-22","open":2000,"high":2000,"low":1999,"close":1999,"volume":12544,"rsi_14":48.39,"sma_20":2001.6,"sma_60":2001.47},{"date":"2025-10-23","open":2000,"high":2005,"low":2000,"close":2005,"volume":16727,"rsi_14":56.76,"sma_20":2001.85,"sma_60":2001.58},{"date":"2025-10-24","open":1998,"high":2005,"low":1997,"close":2005,"volume":8379,"rsi_14":50.0,"sma_20":2002.1,"sma_60":2001.7},{"date":"2025-10-27","open":2000,"high":2005,"low":2000,"close":2005,"volume":5881,"rsi_14":50.0,"sma_20":2002.35,"sma_60":2001.83},{"date":"2025-10-28","open":2005,"high":2010,"low":2000,"close":2010,"volume":38626,"rsi_14":56.76,"sma_20":2002.85,"sma_60":2002.05},{"date":"2025-10-29","open":2000,"high":2010,"low":2000,"close":2010,"volume":18834,"rsi_14":56.76,"sma_20":2003.1,"sma_60":2002.25},{"date":"2025-10-30","open":2010,"high":2010,"low":2000,"close":2010,"volume":24658,"rsi_14":56.76,"sma_20":2003.6,"sma_60":2002.45},{"date":"2025-10-31","open":2010,"high":2010,"low":2005,"close":2010,"volume":1649,"rsi_14":67.74,"sma_20":2004.1,"sma_60":2002.65},{"date":"2025-11-03","open":2007,"high":2010,"low":1998,"close":1998,"volume":20565,"rsi_14":48.84,"sma_20":2003.75,"sma_60":2000.13},{"date":"2025-11-04","open":2000,"high":2005,"low":1998,"close":2000,"volume":25990,"rsi_14":50.0,"sma_20":2003.5,"sma_60":2000.28},{"date":"2025-11-05","open":1997,"high":2005,"low":1995,"close":1995,"volume":25585,"rsi_14":45.83,"sma_20":2003.0,"sma_60":2000.38},{"date":"2025-11-06","open":1997,"high":2000,"low":1995,"close":1999,"volume":2547,"rsi_14":53.06,"sma_20":2002.7,"sma_60":2000.52},{"date":"2025-11-07","open":2000,"high":2000,"low":1998,"close":2000,"volume":1585,"rsi_14":43.9,"sma_20":2002.45,"sma_60":2000.67},{"date":"2025-11-10","open":1997,"high":2005,"low":1997,"close":2000,"volume":7736,"rsi_14":43.9,"sma_20":2002.5,"sma_60":2000.8},{"date":"2025-11-11","open":2000,"high":2005,"low":2000,"close":2005,"volume":5217,"rsi_14":57.5,"sma_20":2002.8,"sma_60":2001.03},{"date":"2025-11-12","open":2000,"high":2005,"low":1995,"close":1996,"volume":56808,"rsi_14":39.53,"sma_20":2002.6,"sma_60":2001.07},{"date":"2025-11-13","open":1997,"high":1999,"low":1996,"close":1996,"volume":1369,"rsi_14":39.53,"sma_20":2002.45,"sma_60":2001.15},{"date":"2025-11-14","open":2005,"high":2005,"low":1995,"close":1996,"volume":1356,"rsi_14":39.53,"sma_20":2002.45,"sma_60":2001.25},{"date":"2025-11-17","open":1996,"high":1999,"low":1995,"close":1999,"volume":28745,"rsi_14":36.59,"sma_20":2002.15,"sma_60":2001.3},{"date":"2025-11-18","open":2000,"high":2000,"low":1991,"close":1991,"volume":31890,"rsi_14":30.61,"sma_20":2001.45,"sma_60":2001.22},{"date":"2025-11-19","open":1993,"high":2000,"low":1991,"close":1997,"volume":17668,"rsi_14":38.18,"sma_20":2001.35,"sma_60":2001.23},{"date":"2025-11-20","open":1995,"high":1999,"low":1995,"close":1997,"volume":3880,"rsi_14":38.18,"sma_20":2000.95,"sma_60":2001.32},{"date":"2025-11-21","open":1997,"high":1998,"low":1993,"close":1997,"volume":38400,"rsi_14":48.84,"sma_20":2000.55,"sma_60":2001.35},{"date":"2025-11-24","open":1992,"high":2005,"low":1992,"close":1999,"volume":31711,"rsi_14":48.84,"sma_20":2000.25,"sma_60":2001.37},{"date":"2025-11-25","open":2005,"high":2005,"low":1995,"close":1996,"volume":1162,"rsi_14":51.22,"sma_20":1999.55,"sma_60":2001.35},{"date":"2025-11-26","open":1996,"high":1997,"low":1994,"close":1997,"volume":6316,"rsi_14":47.37,"sma_20":1998.9,"sma_60":2001.33},{"date":"2025-11-27","open":1997,"high":2005,"low":1997,"close":2005,"volume":9253,"rsi_14":55.56,"sma_20":1998.65,"sma_60":2001.45},{"date":"2025-11-28","open":2005,"high":2005,"low":1997,"close":1999,"volume":8771,"rsi_14":49.02,"sma_20":1998.1,"sma_60":2001.45},{"date":"2025-12-01","open":2000,"high":2010,"low":2000,"close":2010,"volume":38279,"rsi_14":54.39,"sma_20":1998.7,"sma_60":2001.62},{"date":"2025-12-02","open":2010,"high":2025,"low":2005,"close":2020,"volume":88320,"rsi_14":70.69,"sma_20":1999.7,"sma_60":2001.95},{"date":"2025-12-03","open":2020,"high":2040,"low":2005,"close":2015,"volume":24624,"rsi_14":65.08,"sma_20":2000.7,"sma_60":2002.23},{"date":"2025-12-04","open":2020,"high":2035,"low":2010,"close":2035,"volume":109341,"rsi_14":73.49,"sma_20":2002.5,"sma_60":2002.82},{"date":"2025-12-05","open":2015,"high":2030,"low":2015,"close":2020,"volume":2344,"rsi_14":61.05,"sma_20":2003.5,"sma_60":2003.07},{"date":"2025-12-08","open":2015,"high":2040,"low":2015,"close":2020,"volume":9781,"rsi_14":66.67,"sma_20":2004.5,"sma_60":2003.32},{"date":"2025-12-09","open":2020,"high":2030,"low":2015,"close":2025,"volume":23679,"rsi_14":66.28,"sma_20":2005.5,"sma_60":2003.73},{"date":"2025-12-10","open":2025,"high":2025,"low":2020,"close":2020,"volume":41628,"rsi_14":62.64,"sma_20":2006.7,"sma_60":2004.07},{"date":"2025-12-11","open":2010,"high":2015,"low":2005,"close":2010,"volume":2405,"rsi_14":56.44,"sma_20":2007.4,"sma_60":2004.15},{"date":"2025-12-12","open":2015,"high":2035,"low":2010,"close":2020,"volume":16394,"rsi_14":59.63,"sma_20":2008.6,"sma_60":2004.4},{"date":"2025-12-15","open":2010,"high":2025,"low":2005,"close":2020,"volume":1810,"rsi_14":61.32,"sma_20":2009.65,"sma_60":2004.65},{"date":"2025-12-16","open":2010,"high":2015,"low":2000,"close":2000,"volume":5619,"rsi_14":51.2,"sma_20":2010.1,"sma_60":2004.57},{"date":"2025-12-17","open":2005,"high":2010,"low":2000,"close":2000,"volume":5239,"rsi_14":47.86,"sma_20":2010.25,"sma_60":2004.48},{"date":"2025-12-18","open":2005,"high":2005,"low":2000,"close":2005,"volume":492,"rsi_14":52.59,"sma_20":2010.65,"sma_60":2004.48},{"date":"2025-12-19","open":2000,"high":2010,"low":2000,"close":2010,"volume":556,"rsi_14":50.0,"sma_20":2011.3,"sma_60":2004.65},{"date":"2025-12-22","open":2000,"high":2010,"low":2000,"close":2010,"volume":1358,"rsi_14":45.0,"sma_20":2011.85,"sma_60":2004.82},{"date":"2025-12-23","open":2000,"high":2015,"low":2000,"close":2005,"volume":14757,"rsi_14":45.0,"sma_20":2012.3,"sma_60":2004.9},{"date":"2025-12-24","open":2005,"high":2010,"low":2005,"close":2005,"volume":750,"rsi_14":31.25,"sma_20":2012.7,"sma_60":2004.9},{"date":"2025-12-26","open":2015,"high":2015,"low":2005,"close":2010,"volume":5564,"rsi_14":42.86,"sma_20":2012.95,"sma_60":2005.07},{"date":"2025-12-29","open":2005,"high":2010,"low":2000,"close":2005,"volume":10458,"rsi_14":40.0,"sma_20":2013.25,"sma_60":2005.15},{"date":"2025-12-30","open":2005,"high":2015,"low":2005,"close":2010,"volume":432,"rsi_14":40.0,"sma_20":2013.25,"sma_60":2005.23},{"date":"2026-01-02","open":2010,"high":2015,"low":2000,"close":2005,"volume":4253,"rsi_14":40.0,"sma_20":2012.5,"sma_60":2005.23},{"date":"2026-01-05","open":2005,"high":2010,"low":2005,"close":2005,"volume":1398,"rsi_14":46.15,"sma_20":2012.0,"sma_60":2005.23},{"date":"2026-01-06","open":2005,"high":2015,"low":2005,"close":2010,"volume":5847,"rsi_14":41.67,"sma_20":2010.75,"sma_60":2005.32},{"date":"2026-01-07","open":2020,"high":2020,"low":2010,"close":2015,"volume":2429,"rsi_14":46.15,"sma_20":2010.5,"sma_60":2005.48},{"date":"2026-01-08","open":2010,"high":2010,"low":2005,"close":2010,"volume":1214,"rsi_14":60.0,"sma_20":2010.0,"sma_60":2005.67},{"date":"2026-01-09","open":2010,"high":2010,"low":2005,"close":2010,"volume":1186,"rsi_14":60.0,"sma_20":2009.25,"sma_60":2005.85},{"date":"2026-01-12","open":2010,"high":2012,"low":2005,"close":2010,"volume":9339,"rsi_14":55.56,"sma_20":2008.75,"sma_60":2006.02},{"date":"2026-01-13","open":2005,"high":2015,"low":2005,"close":2015,"volume":11156,"rsi_14":55.56,"sma_20":2009.0,"sma_60":2006.28},{"date":"2026-01-14","open":2015,"high":2015,"low":2010,"close":2015,"volume":3914,"rsi_14":55.56,"sma_20":2008.75,"sma_60":2006.6},{"date":"2026-01-15","open":2015,"high":2015,"low":2010,"close":2015,"volume":3110,"rsi_14":62.5,"sma_20":2008.5,"sma_60":2006.77},{"date":"2026-01-16","open":2015,"high":2020,"low":2012,"close":2015,"volume":1654,"rsi_14":62.5,"sma_20":2009.25,"sma_60":2006.93,"sma_120":2002.4},{"date":"2026-01-19","open":2020,"high":2025,"low":2015,"close":2022,"volume":5681,"rsi_14":64.29,"sma_20":2010.35,"sma_60":2007.32,"sma_120":2002.69},{"date":"2026-01-20","open":2015,"high":2030,"low":2015,"close":2030,"volume":2408,"rsi_14":77.78,"sma_20":2011.6,"sma_60":2007.73,"sma_120":2003.05},{"date":"2026-01-21","open":2030,"high":2030,"low":2015,"close":2025,"volume":7962,"rsi_14":66.67,"sma_20":2012.35,"sma_60":2008.07,"sma_120":2003.28},{"date":"2026-01-22","open":2030,"high":2035,"low":2025,"close":2027,"volume":5701,"rsi_14":76.19,"sma_20":2013.2,"sma_60":2008.43,"sma_120":2003.57},{"date":"2026-01-23","open":2030,"high":2045,"low":2030,"close":2035,"volume":39808,"rsi_14":80.0,"sma_20":2014.7,"sma_60":2008.85,"sma_120":2003.93},{"date":"2026-01-26","open":2040,"high":2045,"low":2025,"close":2045,"volume":4394,"rsi_14":81.82,"sma_20":2016.7,"sma_60":2009.43,"sma_120":2004.39},{"date":"2026-01-27","open":2045,"high":2045,"low":2025,"close":2035,"volume":9394,"rsi_14":66.67,"sma_20":2017.95,"sma_60":2009.85,"sma_120":2004.74},{"date":"2026-01-28","open":2040,"high":2055,"low":2030,"close":2035,"volume":31862,"rsi_14":72.73,"sma_20":2019.45,"sma_60":2010.27,"sma_120":2005.12},{"date":"2026-01-29","open":2050,"high":2050,"low":2025,"close":2030,"volume":1509,"rsi_14":66.67,"sma_20":2020.45,"sma_60":2010.8,"sma_120":2005.47},{"date":"2026-01-30","open":2040,"high":2040,"low":2025,"close":2035,"volume":4633,"rsi_14":69.23,"sma_20":2021.95,"sma_60":2011.38,"sma_120":2005.83},{"date":"2026-02-02","open":2040,"high":2040,"low":2030,"close":2040,"volume":1596,"rsi_14":69.23,"sma_20":2023.7,"sma_60":2012.13,"sma_120":2006.26},{"date":"2026-02-03","open":2035,"high":2040,"low":2030,"close":2037,"volume":1030,"rsi_14":66.18,"sma_20":2025.05,"sma_60":2012.77,"sma_120":2006.64},{"date":"2026-02-04","open":2040,"high":2045,"low":2035,"close":2040,"volume":1238,"rsi_14":67.61,"sma_20":2026.3,"sma_60":2013.43,"sma_120":2007.05},{"date":"2026-02-05","open":2045,"high":2045,"low":2040,"close":2045,"volume":6431,"rsi_14":69.74,"sma_20":2028.05,"sma_60":2014.18,"sma_120":2007.49},{"date":"2026-02-06","open":2035,"high":2050,"low":2035,"close":2045,"volume":2713,"rsi_14":66.67,"sma_20":2029.8,"sma_60":2014.85,"sma_120":2007.94},{"date":"2026-02-09","open":2050,"high":2050,"low":2040,"close":2050,"volume":1444,"rsi_14":65.15,"sma_20":2031.8,"sma_60":2015.75,"sma_120":2008.41},{"date":"2026-02-10","open":2050,"high":2055,"low":2045,"close":2050,"volume":10205,"rsi_14":70.49,"sma_20":2033.55,"sma_60":2016.65,"sma_120":2008.9},{"date":"2026-02-11","open":2050,"high":2065,"low":2050,"close":2050,"volume":12157,"rsi_14":69.49,"sma_20":2035.3,"sma_60":2017.55,"sma_120":2009.4},{"date":"2026-02-12","open":2055,"high":2080,"low":2050,"close":2075,"volume":20981,"rsi_14":76.32,"sma_20":2038.3,"sma_60":2018.82,"sma_120":2010.06},{"date":"2026-02-13","open":2070,"high":2070,"low":2065,"close":2070,"volume":1449,"rsi_14":67.61,"sma_20":2041.05,"sma_60":2020.13,"sma_120":2010.67},{"date":"2026-02-19","open":2060,"high":2080,"low":2060,"close":2070,"volume":3393,"rsi_14":78.69,"sma_20":2043.45,"sma_60":2021.35,"sma_120":2011.29},{"date":"2026-02-20","open":2075,"high":2075,"low":2065,"close":2075,"volume":5520,"rsi_14":80.3,"sma_20":2045.7,"sma_60":2022.65,"sma_120":2011.98},{"date":"2026-02-23","open":2080,"high":2085,"low":2075,"close":2080,"volume":4390,"rsi_14":87.88,"sma_20":2048.45,"sma_60":2024.03,"sma_120":2012.69},{"date":"2026-02-24","open":2080,"high":2085,"low":2080,"close":2080,"volume":2599,"rsi_14":86.89,"sma_20":2051.1,"sma_60":2025.38,"sma_120":2013.38},{"date":"2026-02-25","open":2080,"high":2100,"low":2080,"close":2090,"volume":21643,"rsi_14":87.88,"sma_20":2053.85,"sma_60":2026.95,"sma_120":2014.15},{"date":"2026-02-26","open":2100,"high":2115,"low":2085,"close":2115,"volume":6725,"rsi_14":94.32,"sma_20":2057.35,"sma_60":2028.92,"sma_120":2015.12},{"date":"2026-02-27","open":2110,"high":2115,"low":2085,"close":2105,"volume":7018,"rsi_14":84.21,"sma_20":2060.85,"sma_60":2030.58,"sma_120":2016.02},{"date":"2026-03-03","open":2115,"high":2115,"low":2085,"close":2085,"volume":2046,"rsi_14":68.18,"sma_20":2063.35,"sma_60":2032.02,"sma_120":2016.73},{"date":"2026-03-04","open":2080,"high":2085,"low":2070,"close":2080,"volume":3397,"rsi_14":65.22,"sma_20":2065.85,"sma_60":2033.18,"sma_120":2017.4},{"date":"2026-03-05","open":2090,"high":2090,"low":2075,"close":2085,"volume":10750,"rsi_14":65.22,"sma_20":2068.35,"sma_60":2034.27,"sma_120":2018.11},{"date":"2026-03-06","open":2085,"high":2095,"low":2080,"close":2090,"volume":29199,"rsi_14":66.67,"sma_20":2070.85,"sma_60":2035.52,"sma_120":2018.88},{"date":"2026-03-09","open":2085,"high":2085,"low":2080,"close":2080,"volume":5430,"rsi_14":61.54,"sma_20":2073.0,"sma_60":2036.27,"sma_120":2019.54},{"date":"2026-03-10","open":2110,"high":2110,"low":2075,"close":2085,"volume":10145,"rsi_14":54.55,"sma_20":2075.25,"sma_60":2037.35,"sma_120":2020.21},{"date":"2026-03-11","open":2085,"high":2095,"low":2085,"close":2095,"volume":2174,"rsi_14":60.87,"sma_20":2077.75,"sma_60":2038.6,"sma_120":2020.96},{"date":"2026-03-12","open":2105,"high":2105,"low":2090,"close":2090,"volume":1359,"rsi_14":58.33,"sma_20":2080.0,"sma_60":2039.68,"sma_120":2021.71},{"date":"2026-03-13","open":2100,"high":2100,"low":2087,"close":2087,"volume":955,"rsi_14":55.08,"sma_20":2081.85,"sma_60":2040.8,"sma_120":2022.43},{"date":"2026-03-16","open":2085,"high":2100,"low":2085,"close":2085,"volume":453,"rsi_14":52.17,"sma_20":2083.6,"sma_60":2041.97,"sma_120":2023.06},{"date":"2026-03-17","open":2075,"high":2100,"low":2075,"close":2080,"volume":2907,"rsi_14":50.0,"sma_20":2085.1,"sma_60":2043.05,"sma_120":2023.72},{"date":"2026-03-18","open":2075,"high":2090,"low":2075,"close":2090,"volume":4771,"rsi_14":50.0,"sma_20":2085.85,"sma_60":2044.22,"sma_120":2024.43},{"date":"2026-03-19","open":2085,"high":2085,"low":2080,"close":2085,"volume":1054,"rsi_14":35.0,"sma_20":2086.6,"sma_60":2045.63,"sma_120":2025.1},{"date":"2026-03-20","open":2085,"high":2095,"low":2085,"close":2085,"volume":1392,"rsi_14":38.89,"sma_20":2087.35,"sma_60":2047.05,"sma_120":2025.77},{"date":"2026-03-23","open":2080,"high":2095,"low":2075,"close":2085,"volume":2245,"rsi_14":50.0,"sma_20":2087.85,"sma_60":2048.38,"sma_120":2026.43},{"date":"2026-03-24","open":2080,"high":2090,"low":2075,"close":2090,"volume":9211,"rsi_14":57.14,"sma_20":2088.35,"sma_60":2049.72,"sma_120":2027.18},{"date":"2026-03-25","open":2095,"high":2095,"low":2085,"close":2085,"volume":3051,"rsi_14":50.0,"sma_20":2088.6,"sma_60":2050.97,"sma_120":2027.89},{"date":"2026-03-26","open":2125,"high":2125,"low":2080,"close":2085,"volume":6418,"rsi_14":46.15,"sma_20":2088.35,"sma_60":2052.3,"sma_120":2028.6},{"date":"2026-03-27","open":2095,"high":2095,"low":2075,"close":2080,"volume":1072,"rsi_14":50.0,"sma_20":2086.6,"sma_60":2053.55,"sma_120":2029.22},{"date":"2026-03-30","open":2090,"high":2090,"low":2080,"close":2080,"volume":299,"rsi_14":45.45,"sma_20":2085.35,"sma_60":2054.72,"sma_120":2029.89},{"date":"2026-03-31","open":2085,"high":2085,"low":2070,"close":2080,"volume":1238,"rsi_14":33.33,"sma_20":2085.1,"sma_60":2055.97,"sma_120":2030.56},{"date":"2026-04-01","open":2080,"high":2095,"low":2045,"close":2090,"volume":13773,"rsi_14":50.0,"sma_20":2085.6,"sma_60":2057.3,"sma_120":2031.27},{"date":"2026-04-02","open":2090,"high":2090,"low":2055,"close":2060,"volume":4463,"rsi_14":32.47,"sma_20":2084.35,"sma_60":2058.22,"sma_120":2031.72},{"date":"2026-04-03","open":2060,"high":2060,"low":2050,"close":2055,"volume":8202,"rsi_14":31.25,"sma_20":2082.6,"sma_60":2059.05,"sma_120":2032.14},{"date":"2026-04-06","open":2055,"high":2055,"low":2050,"close":2050,"volume":3259,"rsi_14":31.25,"sma_20":2081.1,"sma_60":2059.72,"sma_120":2032.52},{"date":"2026-04-07","open":2055,"high":2060,"low":2050,"close":2055,"volume":4853,"rsi_14":26.67,"sma_20":2079.6,"sma_60":2060.38,"sma_120":2032.93},{"date":"2026-04-08","open":2055,"high":2055,"low":2050,"close":2055,"volume":388,"rsi_14":28.57,"sma_20":2077.6,"sma_60":2061.13,"sma_120":2033.4},{"date":"2026-04-09","open":2055,"high":2060,"low":2045,"close":2045,"volume":34378,"rsi_14":25.0,"sma_20":2075.35,"sma_60":2061.72,"sma_120":2033.78},{"date":"2026-04-10","open":2050,"high":2050,"low":2035,"close":2045,"volume":14192,"rsi_14":25.0,"sma_20":2073.25,"sma_60":2062.3,"sma_120":2034.16},{"date":"2026-04-13","open":2045,"high":2065,"low":2045,"close":2055,"volume":3359,"rsi_14":29.41,"sma_20":2071.75,"sma_60":2062.97,"sma_120":2034.62},{"date":"2026-04-14","open":2055,"high":2060,"low":2045,"close":2050,"volume":4682,"rsi_14":29.41,"sma_20":2070.25,"sma_60":2063.55,"sma_120":2035.08},{"date":"2026-04-15","open":2050,"high":2055,"low":2040,"close":2055,"volume":32427,"rsi_14":33.33,"sma_20":2068.5,"sma_60":2064.22,"sma_120":2035.49},{"date":"2026-04-16","open":2055,"high":2055,"low":2045,"close":2050,"volume":3163,"rsi_14":33.33,"sma_20":2066.75,"sma_60":2064.8,"sma_120":2035.87},{"date":"2026-04-17","open":2050,"high":2050,"low":2040,"close":2040,"volume":2200,"rsi_14":30.0,"sma_20":2064.5,"sma_60":2065.1,"sma_120":2036.21},{"date":"2026-04-20","open":2045,"high":2060,"low":2035,"close":2040,"volume":8865,"rsi_14":30.0,"sma_20":2062.25,"sma_60":2065.27,"sma_120":2036.5},{"date":"2026-04-21","open":2060,"high":2060,"low":2035,"close":2040,"volume":644,"rsi_14":22.22,"sma_20":2059.75,"sma_60":2065.52,"sma_120":2036.79},{"date":"2026-04-22","open":2040,"high":2040,"low":2035,"close":2040,"volume":3697,"rsi_14":33.33,"sma_20":2057.5,"sma_60":2065.73,"sma_120":2037.08},{"date":"2026-04-23","open":2040,"high":2040,"low":2030,"close":2035,"volume":7568,"rsi_14":33.33,"sma_20":2055.0,"sma_60":2065.73,"sma_120":2037.29},{"date":"2026-04-24","open":2035,"high":2045,"low":2035,"close":2035,"volume":5721,"rsi_14":36.36,"sma_20":2052.75,"sma_60":2065.57,"sma_120":2037.5},{"date":"2026-04-27","open":2040,"high":2040,"low":2025,"close":2035,"volume":3202,"rsi_14":30.0,"sma_20":2050.5,"sma_60":2065.57,"sma_120":2037.71},{"date":"2026-04-28","open":2040,"high":2040,"low":2030,"close":2030,"volume":5126,"rsi_14":27.27,"sma_20":2048.0,"sma_60":2065.48,"sma_120":2037.88},{"date":"2026-04-29","open":2030,"high":2030,"low":2025,"close":2027,"volume":12120,"rsi_14":31.25,"sma_20":2044.85,"sma_60":2065.43,"sma_120":2038.24},{"date":"2026-04-30","open":2035,"high":2035,"low":2030,"close":2030,"volume":2029,"rsi_14":9.68,"sma_20":2042.85,"sma_60":2063.82,"sma_120":2065.22},{"date":"2026-05-04","open":2040,"high":2040,"low":2025,"close":2025,"volume":24761,"rsi_14":17.39,"sma_20":2041.85,"sma_60":2065.1,"sma_120":2038.62},{"date":"2026-05-06","open":2030,"high":2030,"low":2020,"close":2025,"volume":15413,"rsi_14":19.51,"sma_20":2040.6,"sma_60":2064.9,"sma_120":2038.83},{"date":"2026-05-07","open":2025,"high":2025,"low":2020,"close":2025,"volume":3046,"rsi_14":8.33,"sma_20":2039.1,"sma_60":2064.65,"sma_120":2039.04},{"date":"2026-05-08","open":2025,"high":2030,"low":2020,"close":2025,"volume":615,"rsi_14":9.68,"sma_20":2037.6,"sma_60":2064.32,"sma_120":2039.25},{"date":"2026-05-11","open":2025,"high":2025,"low":2015,"close":2020,"volume":11691,"rsi_14":11.54,"sma_20":2036.35,"sma_60":2063.9,"sma_120":2039.38},{"date":"2026-05-12","open":2020,"high":2020,"low":2000,"close":2020,"volume":45569,"rsi_14":11.54,"sma_20":2035.1,"sma_60":2063.4,"sma_120":2039.58},{"date":"2026-05-13","open":2040,"high":2040,"low":2015,"close":2020,"volume":722,"rsi_14":11.54,"sma_20":2033.35,"sma_60":2062.9,"sma_120":2039.78},{"date":"2026-05-14","open":2035,"high":2035,"low":2000,"close":2020,"volume":29153,"rsi_14":11.54,"sma_20":2031.85,"sma_60":2062.4,"sma_120":2039.97},{"date":"2026-05-15","open":2020,"high":2020,"low":2005,"close":2007,"volume":13247,"rsi_14":8.82,"sma_20":2029.45,"sma_60":2061.27,"sma_120":2040.04},{"date":"2026-05-18","open":2010,"high":2030,"low":2005,"close":2005,"volume":10831,"rsi_14":8.33,"sma_20":2027.2,"sma_60":2060.18,"sma_120":2040.16},{"date":"2026-05-19","open":2005,"high":2010,"low":2000,"close":2005,"volume":8451,"rsi_14":8.33,"sma_20":2025.45,"sma_60":2059.1,"sma_120":2040.22},{"date":"2026-05-20","open":2005,"high":2025,"low":2005,"close":2015,"volume":584,"rsi_14":31.71,"sma_20":2024.2,"sma_60":2058.1,"sma_120":2040.38},{"date":"2026-05-21","open":2015,"high":2025,"low":2010,"close":2020,"volume":694,"rsi_14":41.86,"sma_20":2023.2,"sma_60":2057.1,"sma_120":2040.57},{"date":"2026-05-22","open":2030,"high":2030,"low":2015,"close":2020,"volume":451,"rsi_14":37.5,"sma_20":2022.2,"sma_60":2056.1,"sma_120":2040.74},{"date":"2026-05-26","open":2020,"high":2020,"low":2005,"close":2015,"volume":3618,"rsi_14":37.5,"sma_20":2021.2,"sma_60":2054.85,"sma_120":2040.9},{"date":"2026-05-27","open":2020,"high":2020,"low":2000,"close":2005,"volume":9599,"rsi_14":30.0,"sma_20":2019.7,"sma_60":2053.02,"sma_120":2040.97},{"date":"2026-05-28","open":2005,"high":2005,"low":2000,"close":2005,"volume":4720,"rsi_14":30.0,"sma_20":2018.2,"sma_60":2051.35,"sma_120":2040.97},{"date":"2026-05-29","open":2005,"high":2005,"low":2000,"close":2005,"volume":5867,"rsi_14":30.0,"sma_20":2016.95,"sma_60":2050.02,"sma_120":2041.02},{"date":"2026-06-01","open":2000,"high":2005,"low":2000,"close":2000,"volume":4117,"rsi_14":30.0,"sma_20":2015.6,"sma_60":2048.68,"sma_120":2040.93},{"date":"2026-06-02","open":2000,"high":2015,"low":1997,"close":2005,"volume":11078,"rsi_14":36.36,"sma_20":2014.35,"sma_60":2047.35,"sma_120":2040.81},{"date":"2026-06-04","open":2010,"high":2010,"low":2000,"close":2000,"volume":1283,"rsi_14":33.33,"sma_20":2013.1,"sma_60":2045.85,"sma_120":2040.68},{"date":"2026-06-05","open":2000,"high":2010,"low":2000,"close":2005,"volume":4041,"rsi_14":38.46,"sma_20":2012.1,"sma_60":2044.6,"sma_120":2040.43},{"date":"2026-06-08","open":2010,"high":2010,"low":1995,"close":1996,"volume":31331,"rsi_14":40.98,"sma_20":2010.65,"sma_60":2043.12,"sma_120":2040.23},{"date":"2026-06-09","open":2010,"high":2010,"low":1998,"close":2000,"volume":279,"rsi_14":46.03,"sma_20":2009.4,"sma_60":2041.53,"sma_120":2040.07},{"date":"2026-06-10","open":2000,"high":2010,"low":1995,"close":2000,"volume":1449,"rsi_14":46.03,"sma_20":2008.4,"sma_60":2040.03,"sma_120":2039.86},{"date":"2026-06-11","open":2000,"high":2010,"low":2000,"close":2010,"volume":31217,"rsi_14":46.03,"sma_20":2007.9,"sma_60":2038.75,"sma_120":2039.78},{"date":"2026-06-12","open":2010,"high":2010,"low":2000,"close":2005,"volume":509,"rsi_14":38.1,"sma_20":2007.15,"sma_60":2037.42,"sma_120":2039.73},{"date":"2026-06-15","open":2000,"high":2015,"low":2000,"close":2015,"volume":21239,"rsi_14":46.58,"sma_20":2006.9,"sma_60":2036.33,"sma_120":2039.69},{"date":"2026-06-16","open":2015,"high":2015,"low":2005,"close":2010,"volume":181,"rsi_14":46.58,"sma_20":2007.05,"sma_60":2035.0,"sma_120":2039.61},{"date":"2026-06-17","open":2010,"high":2015,"low":2005,"close":2005,"volume":3746,"rsi_14":50.0,"sma_20":2006.05,"sma_60":2026.17,"sma_120":2039.86},{"date":"2026-06-18","open":2010,"high":2010,"low":2005,"close":2005,"volume":5231,"rsi_14":50.0,"sma_20":2007.05,"sma_60":2032.33,"sma_120":2039.69},{"date":"2026-06-19","open":2005,"high":2005,"low":1992,"close":2000,"volume":15311,"rsi_14":46.58,"sma_20":2006.3,"sma_60":2030.92,"sma_120":2039.65},{"date":"2026-06-22","open":2000,"high":2005,"low":2000,"close":2000,"volume":1583,"rsi_14":50.0,"sma_20":2005.3,"sma_60":2029.42,"sma_120":2039.57},{"date":"2026-06-23","open":2000,"high":2005,"low":1996,"close":2005,"volume":8336,"rsi_14":50.0,"sma_20":2004.55,"sma_60":2028.08,"sma_120":2039.53},{"date":"2026-06-24","open":2005,"high":2010,"low":2005,"close":2010,"volume":7041,"rsi_14":57.35,"sma_20":2004.3,"sma_60":2026.83,"sma_120":2039.57},{"date":"2026-06-25","open":2010,"high":2010,"low":2000,"close":2010,"volume":10205,"rsi_14":53.97,"sma_20":2004.55,"sma_60":2025.67,"sma_120":2039.61},{"date":"2026-06-26","open":2010,"high":2010,"low":2005,"close":2010,"volume":6641,"rsi_14":62.96,"sma_20":2004.8,"sma_60":2024.5,"sma_120":2039.61},{"date":"2026-06-29","open":2010,"high":2010,"low":2005,"close":2010,"volume":973,"rsi_14":60.0,"sma_20":2005.05,"sma_60":2023.33,"sma_120":2039.65},{"date":"2026-06-30","open":2010,"high":2010,"low":2005,"close":2010,"volume":525,"rsi_14":60.0,"sma_20":2005.55,"sma_60":2022.0,"sma_120":2039.65},{"date":"2026-07-01","open":2010,"high":2010,"low":2000,"close":2005,"volume":5856,"rsi_14":44.44,"sma_20":2005.55,"sma_60":2021.08,"sma_120":2039.65},{"date":"2026-07-02","open":2005,"high":2010,"low":2000,"close":2000,"volume":18025,"rsi_14":44.44,"sma_20":2005.55,"sma_60":2020.17,"sma_120":2039.61},{"date":"2026-07-03","open":2005,"high":2005,"low":2000,"close":2000,"volume":11384,"rsi_14":28.57,"sma_20":2005.3,"sma_60":2019.33,"sma_120":2039.53},{"date":"2026-07-06","open":2000,"high":2005,"low":2000,"close":2000,"volume":4242,"rsi_14":33.33,"sma_20":2005.5,"sma_60":2018.42,"sma_120":2039.4},{"date":"2026-07-07","open":2000,"high":2010,"low":2000,"close":2010,"volume":35346,"rsi_14":57.14,"sma_20":2006.0,"sma_60":2017.67,"sma_120":2039.4},{"date":"2026-07-08","open":2005,"high":2010,"low":2005,"close":2005,"volume":1023,"rsi_14":50.0,"sma_20":2006.25,"sma_60":2017.0,"sma_120":2039.36},{"date":"2026-07-09","open":2005,"high":2010,"low":2000,"close":2010,"volume":13154,"rsi_14":62.5,"sma_20":2006.25,"sma_60":2016.42,"sma_120":2039.36},{"date":"2026-07-10","open":2015,"high":2015,"low":2005,"close":2010,"volume":4085,"rsi_14":62.5,"sma_20":2006.5,"sma_60":2015.67,"sma_120":2039.32},{"date":"2026-07-13","open":2000,"high":2015,"low":2000,"close":2010,"volume":3319,"rsi_14":57.14,"sma_20":2006.25,"sma_60":2015.0,"sma_120":2039.28},{"date":"2026-07-14","open":2010,"high":2010,"low":2005,"close":2005,"volume":821,"rsi_14":42.86,"sma_20":2006.0,"sma_60":2014.17,"sma_120":2039.19},{"date":"2026-07-15","open":2005,"high":2010,"low":1985,"close":2005,"volume":32391,"rsi_14":42.86,"sma_20":2006.0,"sma_60":2013.42,"sma_120":2039.11},{"date":"2026-07-16","open":2000,"high":2005,"low":1998,"close":1999,"volume":5879,"rsi_14":36.59,"sma_20":2005.7,"sma_60":2012.73,"sma_120":2038.92},{"date":"2026-07-20","open":1998,"high":2005,"low":1998,"close":1999,"volume":2713,"rsi_14":36.59,"sma_20":2005.65,"sma_60":2012.05,"sma_120":2038.66},{"date":"2026-07-21","open":2005,"high":2005,"low":2000,"close":2000,"volume":204,"rsi_14":38.1,"sma_20":2005.65,"sma_60":2011.38,"sma_120":2038.45},{"date":"2026-07-22","open":2000,"high":2010,"low":2000,"close":2000,"volume":1362,"rsi_14":43.24,"sma_20":2005.4,"sma_60":2010.72,"sma_120":2038.22},{"date":"2026-07-23","open":2000,"high":2005,"low":1988,"close":2005,"volume":737,"rsi_14":56.76,"sma_20":2005.15,"sma_60":2010.22,"sma_120":2037.97},{"date":"2026-07-24","open":2000,"high":2005,"low":1996,"close":2000,"volume":2474,"rsi_14":50.0,"sma_20":2004.65,"sma_60":2009.63,"sma_120":2037.6},{"date":"2026-07-27","open":1990,"high":2005,"low":1970,"close":2005,"volume":48345,"rsi_14":55.32,"sma_20":2004.4,"sma_60":2009.13,"sma_120":2037.35},{"date":"2026-07-28","open":2000,"high":2005,"low":2000,"close":2005,"volume":3224,"rsi_14":43.24,"sma_20":2004.15,"sma_60":2008.72,"sma_120":2037.1},{"date":"2026-07-29","open":1981,"high":2005,"low":1981,"close":2000,"volume":3385,"rsi_14":43.24,"sma_20":2003.65,"sma_60":2008.27,"sma_120":2036.85},{"date":"2026-07-30","open":1999,"high":1999,"low":1983,"close":1997,"volume":132010,"rsi_14":31.43,"sma_20":2003.25,"sma_60":2007.72,"sma_120":2036.53},{"date":"2026-07-31","open":1997,"high":1997,"low":1990,"close":1995,"volume":4314,"rsi_14":29.73,"sma_20":2003.0,"sma_60":2007.22,"sma_120":2036.16},{"date":"2026-08-03","open":1995,"high":1996,"low":1995,"close":1995,"volume":751,"rsi_14":29.73,"sma_20":2002.75,"sma_60":2006.72,"sma_120":2035.81},{"date":"2026-08-04","open":1995,"high":1995,"low":1991,"close":1995,"volume":27943,"rsi_14":34.38,"sma_20":2002.5,"sma_60":2006.22,"sma_120":2035.43},{"date":"2026-08-05","open":2000,"high":2000,"low":1991,"close":2000,"volume":5100,"rsi_14":43.24,"sma_20":2002.0,"sma_60":2005.8,"sma_120":2035.06},{"date":"2026-08-06","open":1993,"high":1993,"low":1991,"close":1993,"volume":5980,"rsi_14":42.11,"sma_20":2001.4,"sma_60":2005.35,"sma_120":2034.62},{"date":"2026-08-07","open":1994,"high":1999,"low":1993,"close":1999,"volume":4614,"rsi_14":50.0,"sma_20":2000.85,"sma_60":2005.0,"sma_120":2034.2},{"date":"2026-08-10","open":1996,"high":1998,"low":1995,"close":1996,"volume":183,"rsi_14":45.65,"sma_20":2000.15,"sma_60":2004.6,"sma_120":2033.75},{"date":"2026-08-11","open":1994,"high":1995,"low":1993,"close":1993,"volume":6606,"rsi_14":42.86,"sma_20":1999.3,"sma_60":2004.15,"sma_120":2033.28},{"date":"2026-08-12","open":1991,"high":1993,"low":1991,"close":1991,"volume":5895,"rsi_14":34.78,"sma_20":1998.6,"sma_60":2003.88,"sma_120":2032.58},{"date":"2026-08-13","open":1991,"high":1991,"low":1979,"close":1988,"volume":3347,"rsi_14":36.36,"sma_20":1997.75,"sma_60":2003.6,"sma_120":2031.89},{"date":"2026-08-14","open":1984,"high":1992,"low":1984,"close":1991,"volume":214,"rsi_14":33.33,"sma_20":1997.35,"sma_60":2003.37,"sma_120":2031.23},{"date":"2026-08-18","open":1991,"high":1992,"low":1989,"close":1992,"volume":5308,"rsi_14":34.88,"sma_20":1997.0,"sma_60":2002.98,"sma_120":2030.54},{"date":"2026-08-19","open":1993,"high":1997,"low":1991,"close":1991,"volume":1213,"rsi_14":38.46,"sma_20":1996.55,"sma_60":2002.5,"sma_120":2029.8},{"date":"2026-08-20","open":1995,"high":1995,"low":1992,"close":1992,"volume":18,"rsi_14":43.24,"sma_20":1996.15,"sma_60":2002.03,"sma_120":2029.07},{"date":"2026-08-21","open":1996,"high":1996,"low":1988,"close":1996,"volume":1779,"rsi_14":51.28,"sma_20":1995.7,"sma_60":2001.72,"sma_120":2028.28},{"date":"2026-08-24","open":1998,"high":1998,"low":1997,"close":1998,"volume":2557,"rsi_14":53.66,"sma_20":1995.6,"sma_60":2001.6,"sma_120":2027.31},{"date":"2026-08-25","open":1995,"high":1998,"low":1995,"close":1997,"volume":563,"rsi_14":52.38,"sma_20":1995.2,"sma_60":2001.47,"sma_120":2026.41},{"date":"2026-08-26","open":1999,"high":2000,"low":1997,"close":1997,"volume":3288,"rsi_14":45.95,"sma_20":1994.8,"sma_60":2001.33,"sma_120":2025.67},{"date":"2026-08-27","open":1998,"high":2000,"low":1998,"close":2000,"volume":1812,"rsi_14":60.61,"sma_20":1994.8,"sma_60":2001.33,"sma_120":2025.01},{"date":"2026-08-28","open":1995,"high":1999,"low":1986,"close":1988,"volume":6583,"rsi_14":35.9,"sma_20":1994.35,"sma_60":2001.05,"sma_120":2024.2},{"date":"2026-08-31","open":2000,"high":2000,"low":1988,"close":1999,"volume":626,"rsi_14":53.19,"sma_20":1994.55,"sma_60":2001.03,"sma_120":2023.44},{"date":"2026-09-01","open":1999,"high":1999,"low":1999,"close":1999,"volume":5031,"rsi_14":56.82,"sma_20":1994.75,"sma_60":2000.93,"sma_120":2022.77},{"date":"2026-09-02","open":1999,"high":1999,"low":1996,"close":1999,"volume":63688,"rsi_14":59.52,"sma_20":1994.95,"sma_60":2000.98,"sma_120":2022.05},{"date":"2026-09-03","open":2000,"high":2000,"low":1999,"close":2000,"volume":5028,"rsi_14":65.0,"sma_20":1994.95,"sma_60":2000.98,"sma_120":2021.26},{"date":"2026-09-04","open":2000,"high":2000,"low":1997,"close":1997,"volume":2675,"rsi_14":57.5,"sma_20":1995.15,"sma_60":2000.93,"sma_120":2020.48},{"date":"2026-09-07","open":1992,"high":2000,"low":1990,"close":1993,"volume":5473,"rsi_14":51.16,"sma_20":1994.85,"sma_60":2000.65,"sma_120":2019.7},{"date":"2026-09-08","open":1992,"high":2000,"low":1991,"close":2000,"volume":30340,"rsi_14":57.45,"sma_20":1994.95,"sma_60":2000.53,"sma_120":2018.97},{"date":"2026-09-09","open":1989,"high":1998,"low":1978,"close":1995,"volume":44070,"rsi_14":53.06,"sma_20":1995.05,"sma_60":2000.2,"sma_120":2018.27},{"date":"2026-09-10","open":1995,"high":1999,"low":1992,"close":1997,"volume":194,"rsi_14":51.06,"sma_20":1995.35,"sma_60":1999.98,"sma_120":2017.49},{"date":"2026-09-11","open":1995,"high":1995,"low":1993,"close":1993,"volume":35,"rsi_14":44.9,"sma_20":1995.6,"sma_60":1999.78,"sma_120":2016.72},{"date":"2026-09-14","open":1999,"high":1999,"low":1930,"close":1988,"volume":4223,"rsi_14":42.11,"sma_20":1995.55,"sma_60":1999.53,"sma_120":2015.93},{"date":"2026-09-15","open":1987,"high":2010,"low":1987,"close":1993,"volume":61406,"rsi_14":46.77,"sma_20":1995.6,"sma_60":1999.42,"sma_120":2015.17},{"date":"2026-09-16","open":2005,"high":2005,"low":1998,"close":1999,"volume":338,"rsi_14":49.23,"sma_20":1996.0,"sma_60":1999.4,"sma_120":2014.41},{"date":"2026-09-17","open":2000,"high":2000,"low":1999,"close":1999,"volume":1075,"rsi_14":60.38,"sma_20":1996.35,"sma_60":1999.3,"sma_120":2013.69},{"date":"2026-09-18","open":2000,"high":2005,"low":1997,"close":2000,"volume":11862,"rsi_14":51.16,"sma_20":1996.55,"sma_60":1999.13,"sma_120":2012.98},{"date":"2026-09-21","open":2000,"high":2005,"low":1995,"close":2000,"volume":215,"rsi_14":51.16,"sma_20":1996.65,"sma_60":1998.97,"sma_120":2012.32},{"date":"2026-09-22","open":2010,"high":2010,"low":1991,"close":2000,"volume":738,"rsi_14":51.16,"sma_20":1996.8,"sma_60":1998.8,"sma_120":2011.65},{"date":"2026-09-23","open":2000,"high":2000,"low":1990,"close":1999,"volume":15145,"rsi_14":48.84,"sma_20":1996.9,"sma_60":1998.62,"sma_120":2010.97},{"date":"2026-09-28","open":1981,"high":2000,"low":1981,"close":1997,"volume":347,"rsi_14":50.0,"sma_20":1996.75,"sma_60":1998.4,"sma_120":2010.2},{"date":"2026-09-29","open":1997,"high":2000,"low":1983,"close":1998,"volume":238,"rsi_14":56.41,"sma_20":1997.25,"sma_60":1998.28,"sma_120":2009.68},{"date":"2026-09-30","open":2000,"high":2010,"low":1997,"close":1997,"volume":15807,"rsi_14":45.45,"sma_20":1997.15,"sma_60":1998.23,"sma_120":2009.2},{"date":"2026-10-01","open":1997,"high":2005,"low":1997,"close":2005,"volume":11274,"rsi_14":63.89,"sma_20":1997.45,"sma_60":1998.32,"sma_120":2008.83},{"date":"2026-10-02","open":2005,"high":2005,"low":1990,"close":1990,"volume":5250,"rsi_14":42.86,"sma_20":1997.0,"sma_60":1998.15,"sma_120":2008.28},{"date":"2026-10-06","open":2005,"high":2010,"low":2000,"close":2000,"volume":9793,"rsi_14":56.36,"sma_20":1997.0,"sma_60":1997.98,"sma_120":2007.83},{"date":"2026-10-07","open":2000,"high":2010,"low":2000,"close":2000,"volume":18146,"rsi_14":62.0,"sma_20":1997.15,"sma_60":1997.9,"sma_120":2007.45},{"date":"2026-10-08","open":2000,"high":2020,"low":1995,"close":1995,"volume":691,"rsi_14":52.0,"sma_20":1997.25,"sma_60":1997.65,"sma_120":2007.03},{"date":"2026-10-12","open":1997,"high":2015,"low":1997,"close":2005,"volume":1084,"rsi_14":55.56,"sma_20":1997.5,"sma_60":1997.57,"sma_120":2006.62},{"date":"2026-10-13","open":2010,"high":2015,"low":2000,"close":2015,"volume":4442,"rsi_14":62.5,"sma_20":1998.5,"sma_60":1997.65,"sma_120":2006.33},{"date":"2026-10-14","open":2015,"high":2015,"low":2005,"close":2015,"volume":621,"rsi_14":61.9,"sma_20":1999.4,"sma_60":1997.82,"sma_120":2005.99},{"date":"2026-10-15","open":2000,"high":2015,"low":2000,"close":2010,"volume":1277,"rsi_14":57.35,"sma_20":2000.25,"sma_60":1997.9,"sma_120":2005.66},{"date":"2026-10-16","open":2015,"high":2020,"low":2010,"close":2015,"volume":3348,"rsi_14":60.27,"sma_20":2001.6,"sma_60":1998.17,"sma_120":2005.45},{"date":"2026-10-19","open":2015,"high":2020,"low":2000,"close":2015,"volume":108840,"rsi_14":61.11,"sma_20":2002.7,"sma_60":1998.43,"sma_120":2005.24},{"date":"2026-10-20","open":2010,"high":2020,"low":1987,"close":1987,"volume":1146,"rsi_14":44.9,"sma_20":2002.1,"sma_60":1998.22,"sma_120":2004.8},{"date":"2026-10-21","open":2015,"high":2020,"low":2010,"close":2010,"volume":1352,"rsi_14":55.0,"sma_20":2002.65,"sma_60":1998.38,"sma_120":2004.55},{"date":"2026-10-22","open":2000,"high":2010,"low":2000,"close":2010,"volume":16099,"rsi_14":55.46,"sma_20":2003.15,"sma_60":1998.47,"sma_120":2004.34},{"date":"2026-10-23","open":1987,"high":2010,"low":1987,"close":2010,"volume":121}],"valuation_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","per":282.99,"pbr":1.07,"ttm_eps":null,"close":2080.0}],"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":"디비금융제14호스팩","phase":"above-fold","symbol_resolved":true}