{"status":"ok","report":{"price_analysis":{"current":2005.0,"change_1d":-0.2,"change_7d":0.5,"change_30d":0.6,"high_30d":2010.0,"low_30d":1901.0,"position_in_range":95.0,"support":1911.9,"resistance":1999.1},"summary":"KB제32호스팩(0037T0)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 126.63억. 현재가 2,005원, 전일 대비 -0.2%, 30일 +0.6%. PER 73.5배 / ROE 0.4%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 97.00, 기관 순매수 979.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 73.5배입니다. ROE 0.4%입니다. 시가총액 126.63억. 매출 0.00, 영업이익 -5614.47만.","grade":"C","comment":"PER 73.55배, ROE 0.37%","per":73.55,"pbr":1.01,"roe":0.37,"eps":27.259999999999998,"revenue":0.0,"operating_income":-56144735.0,"net_income":172563277.0,"market_cap":12663156945,"profit_margin":null,"roa":0.32,"operating_margin":null,"gross_margin":null,"debt_ratio":0.16676120417830864,"total_assets":14583934221.0,"total_equity":12499502185.0,"total_debt":2084432036.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 55.2로 중립 구간입니다. MACD(3.66)가 시그널선(2.38)을 상회합니다(골든크로스). 현재가가 SMA20(1995)과 SMA60(1992) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1974~2016 (현재 위치 74%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 55","rsi_14":55.223880597014926,"macd":3.6646745235373146,"macd_signal":2.3785278306692152,"sma_20":1995.1,"sma_60":1992.4166666666667,"bb_upper":2015.7968596651763,"bb_lower":1974.4031403348235,"atr_14":13.785714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -97.00, 기관 순매수 979.00. 30일 누적: 외국인 -3.00, 기관 5.13만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-97.0,"institutional_flow":979.0,"data":[{"date":"2026-10-23","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":-1.0,"institution_net":-1000.0,"retail_net":1001.0},{"date":"2026-10-20","foreign_net":5.0,"institution_net":1699.0,"retail_net":-1704.0},{"date":"2026-10-19","foreign_net":-99.0,"institution_net":280.0,"retail_net":-181.0},{"date":"2026-10-16","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-15","foreign_net":100.0,"institution_net":5000.0,"retail_net":-5100.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":15097.0,"retail_net":-15097.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":9198.0,"retail_net":-9198.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":21500.0,"retail_net":-21500.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":-132.0,"retail_net":132.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":4000.0,"retail_net":-4000.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":1000.0,"retail_net":-1000.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":5000.0,"retail_net":-5000.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":9187.0,"retail_net":-9187.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":-42.0,"institution_net":-4000.0,"retail_net":4042.0},{"date":"2026-09-23","foreign_net":-30.0,"institution_net":6237.0,"retail_net":-6207.0},{"date":"2026-09-22","foreign_net":71.0,"institution_net":-19782.0,"retail_net":19711.0},{"date":"2026-09-21","foreign_net":-1.0,"institution_net":-8087.0,"retail_net":8088.0},{"date":"2026-09-18","foreign_net":-11.0,"institution_net":16000.0,"retail_net":-15989.0},{"date":"2026-09-17","foreign_net":10.0,"institution_net":-1421.0,"retail_net":1411.0},{"date":"2026-09-16","foreign_net":-1.0,"institution_net":-158.0,"retail_net":159.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":-1.0,"institution_net":2758.0,"retail_net":-2757.0},{"date":"2026-09-11","foreign_net":-308.0,"institution_net":5000.0,"retail_net":-4692.0},{"date":"2026-09-10","foreign_net":-31.0,"institution_net":-89.0,"retail_net":120.0},{"date":"2026-09-09","foreign_net":340.0,"institution_net":-11338.0,"retail_net":10998.0},{"date":"2026-09-08","foreign_net":-1.0,"institution_net":-4655.0,"retail_net":4656.0}],"periods":{"d1":{"foreign_net":-2.0,"institution_net":0,"retail_net":2.0},"d3":{"foreign_net":-3.0,"institution_net":-1000.0,"retail_net":1003.0},"d7":{"foreign_net":2.0,"institution_net":5979.0,"retail_net":-5981.0},"d14":{"foreign_net":2.0,"institution_net":56642.0,"retail_net":-56644.0},"d30":{"foreign_net":-3.0,"institution_net":51294.0,"retail_net":-51291.0}}},"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 73.55x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":5.6,"unit":"%","percentile":58,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.32,"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":55.2,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.6,"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":63,"summary":"유동비율 5255.5x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":5255.47,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.02,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-3.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.13,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 73.55x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.17,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 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":73.55,"current_pbr":1.01,"per_5y_high":123.7,"per_5y_low":73.55,"per_5y_avg":98.62,"per_percentile":50.0,"pbr_5y_high":1.04,"pbr_5y_low":1.03,"pbr_5y_avg":1.04,"pbr_percentile":0.0,"per_5y_median":98.62,"pbr_5y_median":1.04,"history":[{"quarter":"2026-Q1","per":123.7,"pbr":1.04},{"quarter":"2026-Q2","per":73.55,"pbr":1.03},{"quarter":"현재","per":73.55,"pbr":1.01}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2026-Q1","close":2020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2005.0,"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":"2026-03","per":123.7,"eps":16.33,"close":2020.0,"source":"reported"},{"date":"2026-04","per":123.09,"eps":16.33,"close":2010.0,"source":"reported"},{"date":"2026-05","per":123.09,"eps":16.33,"close":2010.0,"source":"reported"},{"date":"2026-06","per":73.55,"eps":27.26,"close":2005.0,"source":"reported"},{"date":"2026-07","per":72.52,"eps":27.26,"close":1977.0,"source":"reported"},{"date":"2026-08","per":73.22,"eps":27.26,"close":1996.0,"source":"reported"},{"date":"2026-09","per":73.11,"eps":27.26,"close":1993.0,"source":"reported"},{"date":"2026-10","per":73.37,"eps":27.26,"close":2000.0,"source":"reported"}],"trailing_per_history_meta":{"avg":91.96,"std":24.28,"upper_1sd":116.23,"lower_1sd":67.68,"current":73.37,"count":8},"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":"73.5배"},{"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":"2026-10-23T23:46:21.837566+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":0.0036876685421372243,"dividend_yield":null,"eps":7.28,"revenue":0.0,"operating_income":-12202030.0,"net_income":46094021.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0031606026399671593,"gross_margin":null,"total_equity":12499502185.0,"total_assets":14583934221.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":112.5,"pbr":1.03,"roe":0.0034063378025806753,"dividend_yield":null,"eps":6.7,"revenue":0.0,"operating_income":-12930525.0,"net_income":42420515.0,"market_cap":12800000000.0,"profit_margin":null,"operating_margin":null,"roa":0.002911180172165281,"gross_margin":null,"total_equity":12453408164.0,"total_assets":14571586948.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0034375279555964693,"dividend_yield":null,"eps":6.74,"revenue":0.0,"operating_income":-14148280.0,"net_income":42663117.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.00294304100600676,"gross_margin":null,"total_equity":12410987649.0,"total_assets":14496269985.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0033451505066900067,"dividend_yield":null,"eps":6.54,"revenue":0.0,"operating_income":-16863900.0,"net_income":41385624.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.002868276449832925,"gross_margin":null,"total_equity":12371827192.0,"total_assets":14428743088.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.001871907414889426,"dividend_yield":null,"eps":-3.65,"revenue":0.0,"operating_income":-25648536.0,"net_income":-23081445.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0016065228328638944,"gross_margin":null,"total_equity":12330441568.0,"total_assets":14367330814.0}],"current_price":2005.0,"change_pct":-0.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-07-04","close":1986.0},{"date":"2025-07-07","close":1997.0},{"date":"2025-07-08","close":1999.0},{"date":"2025-07-09","close":1997.0},{"date":"2025-07-10","close":1998.0},{"date":"2025-07-11","close":1997.0},{"date":"2025-07-14","close":1994.0},{"date":"2025-07-15","close":1997.0},{"date":"2025-07-16","close":1997.0},{"date":"2025-07-17","close":2000.0},{"date":"2025-07-18","close":2000.0},{"date":"2025-07-21","close":2000.0},{"date":"2025-07-22","close":1998.0},{"date":"2025-07-23","close":1998.0},{"date":"2025-07-24","close":1998.0},{"date":"2025-07-25","close":2000.0},{"date":"2025-07-28","close":1995.0},{"date":"2025-07-29","close":1998.0},{"date":"2025-07-30","close":1999.0},{"date":"2025-07-31","close":2000.0},{"date":"2025-08-01","close":1996.0},{"date":"2025-08-04","close":1998.0},{"date":"2025-08-05","close":2000.0},{"date":"2025-08-06","close":1997.0},{"date":"2025-08-07","close":1996.0},{"date":"2025-08-08","close":1996.0},{"date":"2025-08-11","close":1997.0},{"date":"2025-08-12","close":1998.0},{"date":"2025-08-13","close":1999.0},{"date":"2025-08-14","close":1996.0},{"date":"2025-08-18","close":1999.0},{"date":"2025-08-19","close":1999.0},{"date":"2025-08-20","close":1998.0},{"date":"2025-08-21","close":1996.0},{"date":"2025-08-22","close":1996.0},{"date":"2025-08-25","close":1997.0},{"date":"2025-08-26","close":1999.0},{"date":"2025-08-27","close":1999.0},{"date":"2025-08-28","close":1996.0},{"date":"2025-08-29","close":1998.0},{"date":"2025-09-01","close":1997.0},{"date":"2025-09-02","close":1998.0},{"date":"2025-09-03","close":1998.0},{"date":"2025-09-04","close":1999.0},{"date":"2025-09-05","close":1999.0},{"date":"2025-09-08","close":2005.0},{"date":"2025-09-09","close":2000.0},{"date":"2025-09-10","close":2005.0},{"date":"2025-09-11","close":2005.0},{"date":"2025-09-12","close":2000.0},{"date":"2025-09-15","close":2000.0},{"date":"2025-09-16","close":2005.0},{"date":"2025-09-17","close":2000.0},{"date":"2025-09-18","close":2000.0},{"date":"2025-09-19","close":2005.0},{"date":"2025-09-22","close":2000.0},{"date":"2025-09-23","close":2000.0},{"date":"2025-09-24","close":2000.0},{"date":"2025-09-25","close":1998.0},{"date":"2025-09-26","close":1999.0},{"date":"2025-09-29","close":2000.0},{"date":"2025-09-30","close":2000.0},{"date":"2025-10-01","close":2000.0},{"date":"2025-10-02","close":1999.0},{"date":"2025-10-10","close":2000.0},{"date":"2025-10-13","close":1998.0},{"date":"2025-10-14","close":1999.0},{"date":"2025-10-15","close":1998.0},{"date":"2025-10-16","close":2000.0},{"date":"2025-10-17","close":1999.0},{"date":"2025-10-20","close":2000.0},{"date":"2025-10-21","close":2000.0},{"date":"2025-10-22","close":2000.0},{"date":"2025-10-23","close":2000.0},{"date":"2025-10-24","close":1999.0},{"date":"2025-10-27","close":1999.0},{"date":"2025-10-28","close":1999.0},{"date":"2025-10-29","close":1999.0},{"date":"2025-10-30","close":1999.0},{"date":"2025-10-31","close":2000.0},{"date":"2025-11-03","close":1998.0},{"date":"2025-11-04","close":1999.0},{"date":"2025-11-05","close":1995.0},{"date":"2025-11-06","close":1995.0},{"date":"2025-11-07","close":1994.0},{"date":"2025-11-10","close":1994.0},{"date":"2025-11-11","close":1994.0},{"date":"2025-11-12","close":1994.0},{"date":"2025-11-13","close":1995.0},{"date":"2025-11-14","close":1995.0},{"date":"2025-11-17","close":1996.0},{"date":"2025-11-18","close":1994.0},{"date":"2025-11-19","close":1994.0},{"date":"2025-11-20","close":1996.0},{"date":"2025-11-21","close":1995.0},{"date":"2025-11-24","close":1996.0},{"date":"2025-11-25","close":1995.0},{"date":"2025-11-26","close":1994.0},{"date":"2025-11-27","close":1996.0},{"date":"2025-11-28","close":1999.0},{"date":"2025-12-01","close":1999.0},{"date":"2025-12-02","close":2000.0},{"date":"2025-12-03","close":2015.0},{"date":"2025-12-04","close":2025.0},{"date":"2025-12-05","close":2015.0},{"date":"2025-12-08","close":2020.0},{"date":"2025-12-09","close":2010.0},{"date":"2025-12-10","close":2005.0},{"date":"2025-12-11","close":1989.0},{"date":"2025-12-12","close":1998.0},{"date":"2025-12-15","close":2000.0},{"date":"2025-12-16","close":1995.0},{"date":"2025-12-17","close":1997.0},{"date":"2025-12-18","close":1995.0},{"date":"2025-12-19","close":1996.0},{"date":"2025-12-22","close":1999.0},{"date":"2025-12-23","close":2005.0},{"date":"2025-12-24","close":2005.0},{"date":"2025-12-26","close":2005.0},{"date":"2025-12-29","close":2005.0},{"date":"2025-12-30","close":2005.0},{"date":"2026-01-02","close":2000.0},{"date":"2026-01-05","close":2010.0},{"date":"2026-01-06","close":2010.0},{"date":"2026-01-07","close":2010.0},{"date":"2026-01-08","close":2010.0},{"date":"2026-01-09","close":2010.0},{"date":"2026-01-12","close":2005.0},{"date":"2026-01-13","close":2000.0},{"date":"2026-01-14","close":1997.0},{"date":"2026-01-15","close":2005.0},{"date":"2026-01-16","close":2005.0},{"date":"2026-01-19","close":2005.0},{"date":"2026-01-20","close":2010.0},{"date":"2026-01-21","close":2000.0},{"date":"2026-01-22","close":2005.0},{"date":"2026-01-23","close":2010.0},{"date":"2026-01-26","close":2005.0},{"date":"2026-01-27","close":2010.0},{"date":"2026-01-28","close":2010.0},{"date":"2026-01-29","close":2010.0},{"date":"2026-01-30","close":2015.0},{"date":"2026-02-02","close":2025.0},{"date":"2026-02-03","close":2025.0},{"date":"2026-02-04","close":2020.0},{"date":"2026-02-05","close":2015.0},{"date":"2026-02-06","close":2030.0},{"date":"2026-02-09","close":2030.0},{"date":"2026-02-10","close":2030.0},{"date":"2026-02-11","close":2030.0},{"date":"2026-02-12","close":2040.0},{"date":"2026-02-13","close":2040.0},{"date":"2026-02-19","close":2040.0},{"date":"2026-02-20","close":2040.0},{"date":"2026-02-23","close":2035.0},{"date":"2026-02-24","close":2040.0},{"date":"2026-02-25","close":2050.0},{"date":"2026-02-26","close":2050.0},{"date":"2026-02-27","close":2040.0},{"date":"2026-03-03","close":2040.0},{"date":"2026-03-04","close":2030.0},{"date":"2026-03-05","close":2030.0},{"date":"2026-03-06","close":2025.0},{"date":"2026-03-09","close":2010.0},{"date":"2026-03-10","close":2020.0},{"date":"2026-03-11","close":2025.0},{"date":"2026-03-12","close":2040.0},{"date":"2026-03-13","close":2045.0},{"date":"2026-03-16","close":2035.0},{"date":"2026-03-17","close":2035.0},{"date":"2026-03-18","close":2035.0},{"date":"2026-03-19","close":2035.0},{"date":"2026-03-20","close":2040.0},{"date":"2026-03-23","close":2040.0},{"date":"2026-03-24","close":2040.0},{"date":"2026-03-25","close":2025.0},{"date":"2026-03-26","close":2030.0},{"date":"2026-03-27","close":2030.0},{"date":"2026-03-30","close":2025.0},{"date":"2026-03-31","close":2020.0},{"date":"2026-04-01","close":2017.0},{"date":"2026-04-02","close":2010.0},{"date":"2026-04-03","close":2025.0},{"date":"2026-04-06","close":2015.0},{"date":"2026-04-07","close":2015.0},{"date":"2026-04-08","close":2020.0},{"date":"2026-04-09","close":2020.0},{"date":"2026-04-10","close":2020.0},{"date":"2026-04-13","close":2020.0},{"date":"2026-04-14","close":2015.0},{"date":"2026-04-15","close":2015.0},{"date":"2026-04-16","close":2015.0},{"date":"2026-04-17","close":2015.0},{"date":"2026-04-20","close":2025.0},{"date":"2026-04-21","close":2020.0},{"date":"2026-04-22","close":2025.0},{"date":"2026-04-23","close":2015.0},{"date":"2026-04-24","close":2020.0},{"date":"2026-04-27","close":2005.0},{"date":"2026-04-28","close":2010.0},{"date":"2026-04-29","close":2000.0},{"date":"2026-04-30","close":2010.0},{"date":"2026-05-04","close":2005.0},{"date":"2026-05-06","close":2005.0},{"date":"2026-05-07","close":2005.0},{"date":"2026-05-08","close":2010.0},{"date":"2026-05-11","close":2005.0},{"date":"2026-05-12","close":2010.0},{"date":"2026-05-13","close":2010.0},{"date":"2026-05-14","close":2010.0},{"date":"2026-05-15","close":2005.0},{"date":"2026-05-18","close":2005.0},{"date":"2026-05-19","close":2005.0},{"date":"2026-05-20","close":2010.0},{"date":"2026-05-21","close":2010.0},{"date":"2026-05-22","close":2010.0},{"date":"2026-05-26","close":2005.0},{"date":"2026-05-27","close":2000.0},{"date":"2026-05-28","close":2005.0},{"date":"2026-05-29","close":2010.0},{"date":"2026-06-01","close":1999.0},{"date":"2026-06-02","close":2005.0},{"date":"2026-06-04","close":2005.0},{"date":"2026-06-05","close":1994.0},{"date":"2026-06-08","close":1999.0},{"date":"2026-06-09","close":2000.0},{"date":"2026-06-10","close":2000.0},{"date":"2026-06-11","close":2000.0},{"date":"2026-06-12","close":2005.0},{"date":"2026-06-15","close":2005.0},{"date":"2026-06-16","close":2000.0},{"date":"2026-06-17","close":2000.0},{"date":"2026-06-18","close":2005.0},{"date":"2026-06-19","close":2000.0},{"date":"2026-06-22","close":1990.0},{"date":"2026-06-23","close":1996.0},{"date":"2026-06-24","close":1997.0},{"date":"2026-06-25","close":1996.0},{"date":"2026-06-26","close":1991.0},{"date":"2026-06-29","close":1996.0},{"date":"2026-06-30","close":2005.0},{"date":"2026-07-01","close":2000.0},{"date":"2026-07-02","close":1991.0},{"date":"2026-07-03","close":1995.0},{"date":"2026-07-06","close":1994.0},{"date":"2026-07-07","close":1994.0},{"date":"2026-07-08","close":2000.0},{"date":"2026-07-09","close":1998.0},{"date":"2026-07-10","close":1996.0},{"date":"2026-07-13","close":1991.0},{"date":"2026-07-14","close":1988.0},{"date":"2026-07-15","close":1995.0},{"date":"2026-07-16","close":1999.0},{"date":"2026-07-20","close":1992.0},{"date":"2026-07-21","close":1991.0},{"date":"2026-07-22","close":1996.0},{"date":"2026-07-23","close":1993.0},{"date":"2026-07-24","close":1989.0},{"date":"2026-07-27","close":1997.0},{"date":"2026-07-28","close":1991.0},{"date":"2026-07-29","close":1993.0},{"date":"2026-07-30","close":1983.0},{"date":"2026-07-31","close":1977.0},{"date":"2026-08-03","close":1986.0},{"date":"2026-08-04","close":1994.0},{"date":"2026-08-05","close":1997.0},{"date":"2026-08-06","close":1995.0},{"date":"2026-08-07","close":1990.0},{"date":"2026-08-10","close":1989.0},{"date":"2026-08-11","close":1983.0},{"date":"2026-08-12","close":1984.0},{"date":"2026-08-13","close":1992.0},{"date":"2026-08-14","close":1992.0},{"date":"2026-08-18","close":1998.0},{"date":"2026-08-19","close":1999.0},{"date":"2026-08-20","close":1998.0},{"date":"2026-08-21","close":1989.0},{"date":"2026-08-24","close":1993.0},{"date":"2026-08-25","close":1988.0},{"date":"2026-08-26","close":1997.0},{"date":"2026-08-27","close":1993.0},{"date":"2026-08-28","close":1990.0},{"date":"2026-08-31","close":1996.0},{"date":"2026-09-01","close":1999.0},{"date":"2026-09-02","close":1998.0},{"date":"2026-09-03","close":1996.0},{"date":"2026-09-04","close":1995.0},{"date":"2026-09-07","close":1991.0},{"date":"2026-09-08","close":1993.0},{"date":"2026-09-09","close":1989.0},{"date":"2026-09-10","close":1993.0},{"date":"2026-09-11","close":1991.0},{"date":"2026-09-14","close":1990.0},{"date":"2026-09-15","close":1988.0},{"date":"2026-09-16","close":1990.0},{"date":"2026-09-17","close":1988.0},{"date":"2026-09-18","close":1987.0},{"date":"2026-09-21","close":1971.0},{"date":"2026-09-22","close":1987.0},{"date":"2026-09-23","close":1962.0},{"date":"2026-09-28","close":1983.0},{"date":"2026-09-29","close":1984.0},{"date":"2026-09-30","close":1993.0},{"date":"2026-10-01","close":1998.0},{"date":"2026-10-02","close":2010.0},{"date":"2026-10-06","close":1999.0},{"date":"2026-10-07","close":1993.0},{"date":"2026-10-08","close":1995.0},{"date":"2026-10-12","close":1996.0},{"date":"2026-10-13","close":1997.0},{"date":"2026-10-14","close":1998.0},{"date":"2026-10-15","close":1995.0},{"date":"2026-10-16","close":1996.0},{"date":"2026-10-19","close":1996.0},{"date":"2026-10-20","close":2005.0},{"date":"2026-10-21","close":2000.0},{"date":"2026-10-22","close":2010.0},{"date":"2026-10-23","close":2000.0}],"chart_data":[{"date":"2025-07-04","open":2350,"high":2745,"low":1980,"close":1986,"volume":35926226},{"date":"2025-07-07","open":1990,"high":2000,"low":1987,"close":1997,"volume":1014400},{"date":"2025-07-08","open":1997,"high":2000,"low":1989,"close":1999,"volume":349938},{"date":"2025-07-09","open":1999,"high":1999,"low":1995,"close":1997,"volume":225501},{"date":"2025-07-10","open":1997,"high":2000,"low":1996,"close":1998,"volume":206402},{"date":"2025-07-11","open":1997,"high":1999,"low":1995,"close":1997,"volume":146306},{"date":"2025-07-14","open":1997,"high":1998,"low":1991,"close":1994,"volume":77806},{"date":"2025-07-15","open":1994,"high":2000,"low":1992,"close":1997,"volume":159384},{"date":"2025-07-16","open":1997,"high":2000,"low":1993,"close":1997,"volume":71874},{"date":"2025-07-17","open":1998,"high":2005,"low":1995,"close":2000,"volume":140802},{"date":"2025-07-18","open":1996,"high":2005,"low":1996,"close":2000,"volume":87821},{"date":"2025-07-21","open":2000,"high":2000,"low":1996,"close":2000,"volume":34140},{"date":"2025-07-22","open":2000,"high":2000,"low":1996,"close":1998,"volume":98962},{"date":"2025-07-23","open":1998,"high":2000,"low":1996,"close":1998,"volume":33664},{"date":"2025-07-24","open":1999,"high":2000,"low":1992,"close":1998,"volume":55477,"rsi_14":71.43},{"date":"2025-07-25","open":1998,"high":2005,"low":1995,"close":2000,"volume":68779,"rsi_14":57.89},{"date":"2025-07-28","open":2005,"high":2005,"low":1993,"close":1995,"volume":19149,"rsi_14":40.91},{"date":"2025-07-29","open":1995,"high":2000,"low":1993,"close":1998,"volume":43765,"rsi_14":52.17},{"date":"2025-07-30","open":1998,"high":2005,"low":1994,"close":1999,"volume":54081,"rsi_14":52.17},{"date":"2025-07-31","open":1999,"high":2000,"low":1996,"close":2000,"volume":10477,"rsi_14":56.52,"sma_20":1997.4},{"date":"2025-08-01","open":1993,"high":2000,"low":1992,"close":1996,"volume":14869,"rsi_14":54.17,"sma_20":1997.9},{"date":"2025-08-04","open":1994,"high":2000,"low":1994,"close":1998,"volume":13874,"rsi_14":52.17,"sma_20":1997.95},{"date":"2025-08-05","open":2000,"high":2005,"low":1996,"close":2000,"volume":16592,"rsi_14":56.0,"sma_20":1998.0},{"date":"2025-08-06","open":2000,"high":2005,"low":1992,"close":1997,"volume":48289,"rsi_14":44.0,"sma_20":1998.0},{"date":"2025-08-07","open":1997,"high":1997,"low":1994,"close":1996,"volume":29350,"rsi_14":42.31,"sma_20":1997.9},{"date":"2025-08-08","open":1996,"high":2000,"low":1995,"close":1996,"volume":4756,"rsi_14":42.31,"sma_20":1997.85},{"date":"2025-08-11","open":1999,"high":1999,"low":1996,"close":1997,"volume":7018,"rsi_14":48.0,"sma_20":1998.0},{"date":"2025-08-12","open":2000,"high":2000,"low":1993,"close":1998,"volume":38866,"rsi_14":50.0,"sma_20":1998.05},{"date":"2025-08-13","open":1997,"high":2000,"low":1997,"close":1999,"volume":5746,"rsi_14":51.85,"sma_20":1998.15},{"date":"2025-08-14","open":1999,"high":1999,"low":1995,"close":1996,"volume":11067,"rsi_14":42.86,"sma_20":1997.95},{"date":"2025-08-18","open":1996,"high":1999,"low":1995,"close":1999,"volume":15851,"rsi_14":57.69,"sma_20":1997.9},{"date":"2025-08-19","open":1999,"high":2000,"low":1998,"close":1999,"volume":7684,"rsi_14":52.17,"sma_20":1997.85},{"date":"2025-08-20","open":1999,"high":2000,"low":1995,"close":1998,"volume":13138,"rsi_14":47.83,"sma_20":1997.85},{"date":"2025-08-21","open":1998,"high":1998,"low":1996,"close":1996,"volume":14156,"rsi_14":41.67,"sma_20":1997.75},{"date":"2025-08-22","open":1996,"high":1999,"low":1996,"close":1996,"volume":9470,"rsi_14":50.0,"sma_20":1997.65},{"date":"2025-08-25","open":1996,"high":2000,"low":1996,"close":1997,"volume":39816,"rsi_14":47.37,"sma_20":1997.5},{"date":"2025-08-26","open":1996,"high":2000,"low":1996,"close":1999,"volume":18771,"rsi_14":47.37,"sma_20":1997.7},{"date":"2025-08-27","open":2000,"high":2000,"low":1997,"close":1999,"volume":7492,"rsi_14":56.25,"sma_20":1997.75},{"date":"2025-08-28","open":1999,"high":2005,"low":1996,"close":1996,"volume":30464,"rsi_14":50.0,"sma_20":1997.6},{"date":"2025-08-29","open":2000,"high":2000,"low":1997,"close":1998,"volume":38349,"rsi_14":55.0,"sma_20":1997.5},{"date":"2025-09-01","open":2000,"high":2000,"low":1996,"close":1997,"volume":10498,"rsi_14":50.0,"sma_20":1997.55},{"date":"2025-09-02","open":2000,"high":2000,"low":1996,"close":1998,"volume":3358,"rsi_14":50.0,"sma_20":1997.55},{"date":"2025-09-03","open":2000,"high":2000,"low":1995,"close":1998,"volume":5630,"rsi_14":47.37,"sma_20":1997.45},{"date":"2025-09-04","open":2000,"high":2005,"low":1998,"close":1999,"volume":38648,"rsi_14":58.82,"sma_20":1997.55},{"date":"2025-09-05","open":2000,"high":2000,"low":1996,"close":1999,"volume":55881,"rsi_14":50.0,"sma_20":1997.7},{"date":"2025-09-08","open":1999,"high":2005,"low":1998,"close":2005,"volume":31231,"rsi_14":65.0,"sma_20":1998.15},{"date":"2025-09-09","open":2000,"high":2005,"low":1998,"close":2000,"volume":25419,"rsi_14":54.17,"sma_20":1998.3},{"date":"2025-09-10","open":2000,"high":2005,"low":2000,"close":2005,"volume":12311,"rsi_14":66.67,"sma_20":1998.65},{"date":"2025-09-11","open":2005,"high":2005,"low":2000,"close":2005,"volume":17215,"rsi_14":66.67,"sma_20":1998.95},{"date":"2025-09-12","open":2005,"high":2005,"low":2000,"close":2000,"volume":1921,"rsi_14":54.84,"sma_20":1999.15},{"date":"2025-09-15","open":2005,"high":2005,"low":2000,"close":2000,"volume":2284,"rsi_14":51.72,"sma_20":1999.2},{"date":"2025-09-16","open":2005,"high":2005,"low":2000,"close":2005,"volume":25400,"rsi_14":58.82,"sma_20":1999.5},{"date":"2025-09-17","open":2000,"high":2005,"low":2000,"close":2000,"volume":23613,"rsi_14":55.56,"sma_20":1999.6},{"date":"2025-09-18","open":2005,"high":2005,"low":2000,"close":2000,"volume":3133,"rsi_14":52.94,"sma_20":1999.8},{"date":"2025-09-19","open":2005,"high":2005,"low":1999,"close":2005,"volume":11894,"rsi_14":60.53,"sma_20":2000.25},{"date":"2025-09-22","open":2005,"high":2005,"low":1999,"close":2000,"volume":9851,"rsi_14":52.38,"sma_20":2000.4},{"date":"2025-09-23","open":2005,"high":2005,"low":1994,"close":2000,"volume":22506,"rsi_14":52.38,"sma_20":2000.45},{"date":"2025-09-24","open":2005,"high":2005,"low":1994,"close":2000,"volume":8241,"rsi_14":51.22,"sma_20":2000.5},{"date":"2025-09-25","open":1996,"high":2000,"low":1996,"close":1998,"volume":8344,"rsi_14":48.84,"sma_20":2000.6},{"date":"2025-09-26","open":2005,"high":2005,"low":1998,"close":1999,"volume":2300,"rsi_14":42.11,"sma_20":2000.65,"sma_60":1998.52},{"date":"2025-09-29","open":2000,"high":2000,"low":1999,"close":2000,"volume":7282,"rsi_14":50.0,"sma_20":2000.8,"sma_60":1998.75},{"date":"2025-09-30","open":1998,"high":2005,"low":1992,"close":2000,"volume":10053,"rsi_14":41.38,"sma_20":2000.9,"sma_60":1998.8},{"date":"2025-10-01","open":1998,"high":2000,"low":1994,"close":2000,"volume":3788},{"date":"2025-10-02","open":1998,"high":2000,"low":1995,"close":1999,"volume":48236},{"date":"2025-10-10","open":1999,"high":2000,"low":1994,"close":2000,"volume":2734},{"date":"2025-10-13","open":2000,"high":2000,"low":1996,"close":1998,"volume":5803},{"date":"2025-10-14","open":1998,"high":1999,"low":1997,"close":1999,"volume":6747},{"date":"2025-10-15","open":2000,"high":2000,"low":1997,"close":1998,"volume":6025},{"date":"2025-10-16","open":1998,"high":2000,"low":1995,"close":2000,"volume":7783},{"date":"2025-10-17","open":1999,"high":1999,"low":1996,"close":1999,"volume":4517},{"date":"2025-10-20","open":1997,"high":2000,"low":1997,"close":2000,"volume":33339},{"date":"2025-10-21","open":1998,"high":2005,"low":1997,"close":2000,"volume":23782},{"date":"2025-10-22","open":2000,"high":2000,"low":1998,"close":2000,"volume":1648},{"date":"2025-10-23","open":1999,"high":2000,"low":1998,"close":2000,"volume":6709},{"date":"2025-10-24","open":2000,"high":2005,"low":1998,"close":1999,"volume":16523},{"date":"2025-10-27","open":2000,"high":2000,"low":1996,"close":1999,"volume":8231},{"date":"2025-10-28","open":1999,"high":2005,"low":1998,"close":1999,"volume":14209},{"date":"2025-10-29","open":1999,"high":2000,"low":1996,"close":1999,"volume":6262},{"date":"2025-10-30","open":1999,"high":2000,"low":1996,"close":1999,"volume":26197},{"date":"2025-10-31","open":2000,"high":2000,"low":1998,"close":2000,"volume":13346},{"date":"2025-11-03","open":2000,"high":2000,"low":1996,"close":1998,"volume":20818,"rsi_14":44.44,"sma_20":1999.3,"sma_60":1999.22},{"date":"2025-11-04","open":1998,"high":2000,"low":1993,"close":1999,"volume":7354,"rsi_14":55.56,"sma_20":1999.25,"sma_60":1999.23},{"date":"2025-11-05","open":2000,"high":2000,"low":1994,"close":1995,"volume":14446,"rsi_14":27.27,"sma_20":1999.0,"sma_60":1999.15},{"date":"2025-11-06","open":1995,"high":1999,"low":1993,"close":1995,"volume":8514,"rsi_14":30.0,"sma_20":1998.8,"sma_60":1999.12},{"date":"2025-11-07","open":1994,"high":1995,"low":1993,"close":1994,"volume":13649,"rsi_14":20.0,"sma_20":1998.5,"sma_60":1999.08},{"date":"2025-11-10","open":1995,"high":1996,"low":1992,"close":1994,"volume":61382,"rsi_14":20.0,"sma_20":1998.3,"sma_60":1999.05},{"date":"2025-11-11","open":1994,"high":1998,"low":1993,"close":1994,"volume":23642,"rsi_14":20.0,"sma_20":1998.05,"sma_60":1999.0},{"date":"2025-11-12","open":1996,"high":1996,"low":1991,"close":1994,"volume":21099,"rsi_14":20.0,"sma_20":1997.85,"sma_60":1998.93},{"date":"2025-11-13","open":1994,"high":1996,"low":1970,"close":1995,"volume":23423,"rsi_14":30.0,"sma_20":1997.6,"sma_60":1998.87},{"date":"2025-11-14","open":1995,"high":1995,"low":1993,"close":1995,"volume":1862,"rsi_14":30.0,"sma_20":1997.4,"sma_60":1998.85},{"date":"2025-11-17","open":1993,"high":1997,"low":1993,"close":1996,"volume":1563,"rsi_14":36.36,"sma_20":1997.2,"sma_60":1998.8},{"date":"2025-11-18","open":1997,"high":1997,"low":1993,"close":1994,"volume":23175,"rsi_14":30.77,"sma_20":1996.9,"sma_60":1998.72},{"date":"2025-11-19","open":1995,"high":1996,"low":1993,"close":1994,"volume":1763,"rsi_14":30.77,"sma_20":1996.6,"sma_60":1998.65},{"date":"2025-11-20","open":1995,"high":1996,"low":1992,"close":1996,"volume":3098,"rsi_14":35.71,"sma_20":1996.4,"sma_60":1998.65},{"date":"2025-11-21","open":1993,"high":1996,"low":1993,"close":1995,"volume":3108,"rsi_14":38.46,"sma_20":1996.2,"sma_60":1998.63},{"date":"2025-11-24","open":1996,"high":1996,"low":1991,"close":1996,"volume":7858,"rsi_14":38.46,"sma_20":1996.05,"sma_60":1998.62},{"date":"2025-11-25","open":1996,"high":1996,"low":1993,"close":1995,"volume":5276,"rsi_14":50.0,"sma_20":1995.85,"sma_60":1998.55},{"date":"2025-11-26","open":1995,"high":1995,"low":1993,"close":1994,"volume":7396,"rsi_14":45.45,"sma_20":1995.6,"sma_60":1998.47},{"date":"2025-11-27","open":1994,"high":1996,"low":1992,"close":1996,"volume":33999,"rsi_14":58.33,"sma_20":1995.45,"sma_60":1998.47},{"date":"2025-11-28","open":1993,"high":1999,"low":1993,"close":1999,"volume":23741,"rsi_14":66.67,"sma_20":1995.4,"sma_60":1998.48},{"date":"2025-12-01","open":1994,"high":2005,"low":1994,"close":1999,"volume":36555,"rsi_14":66.67,"sma_20":1995.45,"sma_60":1998.52},{"date":"2025-12-02","open":1995,"high":2005,"low":1995,"close":2000,"volume":54368,"rsi_14":68.75,"sma_20":1995.5,"sma_60":1998.55},{"date":"2025-12-03","open":2005,"high":2015,"low":2000,"close":2015,"volume":29300,"rsi_14":83.33,"sma_20":1996.5,"sma_60":1998.83},{"date":"2025-12-04","open":2010,"high":2025,"low":2000,"close":2025,"volume":14925,"rsi_14":87.5,"sma_20":1998.0,"sma_60":1999.27},{"date":"2025-12-05","open":2025,"high":2025,"low":2005,"close":2015,"volume":18518,"rsi_14":69.39,"sma_20":1999.05,"sma_60":1999.53},{"date":"2025-12-08","open":2015,"high":2020,"low":2005,"close":2020,"volume":1424,"rsi_14":75.0,"sma_20":2000.35,"sma_60":1999.78},{"date":"2025-12-09","open":2020,"high":2020,"low":2007,"close":2010,"volume":1188,"rsi_14":62.9,"sma_20":2001.15,"sma_60":1999.95},{"date":"2025-12-10","open":2005,"high":2010,"low":2002,"close":2005,"volume":2926,"rsi_14":56.92,"sma_20":2001.7,"sma_60":1999.95},{"date":"2025-12-11","open":2005,"high":2005,"low":1974,"close":1989,"volume":15589,"rsi_14":46.25,"sma_20":2001.4,"sma_60":1999.68},{"date":"2025-12-12","open":1995,"high":2000,"low":1995,"close":1998,"volume":24524,"rsi_14":51.14,"sma_20":2001.55,"sma_60":1999.65},{"date":"2025-12-15","open":1998,"high":2005,"low":1998,"close":2000,"volume":7952,"rsi_14":52.81,"sma_20":2001.75,"sma_60":1999.65},{"date":"2025-12-16","open":2010,"high":2010,"low":1995,"close":1995,"volume":2490,"rsi_14":50.54,"sma_20":2001.8,"sma_60":1999.48},{"date":"2025-12-17","open":1998,"high":1999,"low":1997,"close":1997,"volume":1320,"rsi_14":50.54,"sma_20":2001.95,"sma_60":1999.43},{"date":"2025-12-18","open":2000,"high":2000,"low":1994,"close":1995,"volume":2499,"rsi_14":47.83,"sma_20":2001.9,"sma_60":1999.35},{"date":"2025-12-19","open":1998,"high":1999,"low":1995,"close":1996,"volume":4474,"rsi_14":48.39,"sma_20":2001.95,"sma_60":1999.2},{"date":"2025-12-22","open":1997,"high":1999,"low":1997,"close":1999,"volume":19279,"rsi_14":49.47,"sma_20":2002.1,"sma_60":1999.18},{"date":"2025-12-23","open":1999,"high":2005,"low":1997,"close":2005,"volume":11738,"rsi_14":44.19,"sma_20":2002.6,"sma_60":1999.27},{"date":"2025-12-24","open":2005,"high":2005,"low":1998,"close":2005,"volume":5594,"rsi_14":36.84,"sma_20":2003.15,"sma_60":1999.35},{"date":"2025-12-26","open":2005,"high":2005,"low":2000,"close":2005,"volume":18690,"rsi_14":42.42,"sma_20":2003.6,"sma_60":1999.47},{"date":"2025-12-29","open":2005,"high":2010,"low":2000,"close":2005,"volume":10973,"rsi_14":37.7,"sma_20":2003.9,"sma_60":1999.57,"sma_120":1999.04},{"date":"2025-12-30","open":2005,"high":2005,"low":2000,"close":2005,"volume":4163,"rsi_14":45.1,"sma_20":2004.2,"sma_60":1999.65,"sma_120":1999.2},{"date":"2026-01-02","open":2005,"high":2005,"low":1999,"close":2000,"volume":22010,"rsi_14":45.1,"sma_20":2004.2,"sma_60":1999.65,"sma_120":1999.22},{"date":"2026-01-05","open":2005,"high":2020,"low":2000,"close":2010,"volume":33997,"rsi_14":73.33,"sma_20":2003.95,"sma_60":1999.82,"sma_120":1999.32},{"date":"2026-01-06","open":2010,"high":2030,"low":2005,"close":2010,"volume":60583,"rsi_14":66.67,"sma_20":2003.2,"sma_60":2000.0,"sma_120":1999.42},{"date":"2026-01-07","open":2020,"high":2020,"low":2005,"close":2010,"volume":15503,"rsi_14":64.71,"sma_20":2002.95,"sma_60":2000.17,"sma_120":1999.53},{"date":"2026-01-08","open":2010,"high":2010,"low":2005,"close":2010,"volume":8796,"rsi_14":75.86,"sma_20":2002.45,"sma_60":2000.37,"sma_120":1999.63},{"date":"2026-01-09","open":2005,"high":2010,"low":2005,"close":2010,"volume":2709,"rsi_14":74.07,"sma_20":2002.45,"sma_60":2000.55,"sma_120":1999.77},{"date":"2026-01-12","open":2005,"high":2005,"low":2000,"close":2005,"volume":32508,"rsi_14":66.67,"sma_20":2002.45,"sma_60":2000.67,"sma_120":1999.83},{"date":"2026-01-13","open":2005,"high":2005,"low":1997,"close":2000,"volume":11178,"rsi_14":55.88,"sma_20":2003.0,"sma_60":2000.67,"sma_120":1999.86},{"date":"2026-01-14","open":2005,"high":2005,"low":1996,"close":1997,"volume":5097,"rsi_14":47.06,"sma_20":2002.95,"sma_60":2000.63,"sma_120":1999.83},{"date":"2026-01-15","open":1999,"high":2005,"low":1999,"close":2005,"volume":607,"rsi_14":50.0,"sma_20":2003.2,"sma_60":2000.72,"sma_120":1999.88},{"date":"2026-01-16","open":2005,"high":2005,"low":2000,"close":2005,"volume":74,"rsi_14":50.0,"sma_20":2003.7,"sma_60":2000.8,"sma_120":1999.92},{"date":"2026-01-19","open":2005,"high":2010,"low":2000,"close":2005,"volume":13948,"rsi_14":50.0,"sma_20":2004.1,"sma_60":2000.88,"sma_120":1999.97},{"date":"2026-01-20","open":2005,"high":2010,"low":2000,"close":2010,"volume":16259,"rsi_14":56.1,"sma_20":2004.85,"sma_60":2001.05,"sma_120":2000.08},{"date":"2026-01-21","open":2010,"high":2010,"low":2000,"close":2000,"volume":2003,"rsi_14":45.1,"sma_20":2005.05,"sma_60":2001.07,"sma_120":2000.09},{"date":"2026-01-22","open":2000,"high":2005,"low":2000,"close":2005,"volume":4722,"rsi_14":54.9,"sma_20":2005.35,"sma_60":2001.17,"sma_120":2000.13},{"date":"2026-01-23","open":2005,"high":2010,"low":2000,"close":2010,"volume":7681,"rsi_14":50.0,"sma_20":2005.6,"sma_60":2001.35,"sma_120":2000.26},{"date":"2026-01-26","open":2005,"high":2010,"low":2000,"close":2005,"volume":2114,"rsi_14":45.1,"sma_20":2005.6,"sma_60":2001.45,"sma_120":2000.32},{"date":"2026-01-27","open":2005,"high":2010,"low":2005,"close":2010,"volume":3678,"rsi_14":50.0,"sma_20":2005.85,"sma_60":2001.63,"sma_120":2000.41},{"date":"2026-01-28","open":2010,"high":2010,"low":2000,"close":2010,"volume":7432,"rsi_14":50.0,"sma_20":2006.1,"sma_60":2001.8,"sma_120":2000.49},{"date":"2026-01-29","open":2010,"high":2010,"low":2000,"close":2010,"volume":20575,"rsi_14":50.0,"sma_20":2006.35,"sma_60":2002.0,"sma_120":2000.61},{"date":"2026-01-30","open":2005,"high":2020,"low":1997,"close":2015,"volume":48253,"rsi_14":58.93,"sma_20":2007.1,"sma_60":2002.27,"sma_120":2000.75},{"date":"2026-02-02","open":2015,"high":2030,"low":2010,"close":2025,"volume":27520,"rsi_14":70.49,"sma_20":2007.85,"sma_60":2002.77,"sma_120":2000.96},{"date":"2026-02-03","open":2005,"high":2025,"low":2005,"close":2025,"volume":2621,"rsi_14":74.14,"sma_20":2008.6,"sma_60":2003.27,"sma_120":2001.19},{"date":"2026-02-04","open":2030,"high":2030,"low":2010,"close":2020,"volume":734,"rsi_14":63.64,"sma_20":2009.1,"sma_60":2003.7,"sma_120":2001.39},{"date":"2026-02-05","open":2020,"high":2020,"low":2010,"close":2015,"volume":3097,"rsi_14":58.33,"sma_20":2009.35,"sma_60":2004.05,"sma_120":2001.55},{"date":"2026-02-06","open":2010,"high":2030,"low":2010,"close":2030,"volume":13242,"rsi_14":66.67,"sma_20":2010.35,"sma_60":2004.65,"sma_120":2001.83},{"date":"2026-02-09","open":2030,"high":2035,"low":2022,"close":2030,"volume":7027,"rsi_14":64.29,"sma_20":2011.6,"sma_60":2005.25,"sma_120":2002.09},{"date":"2026-02-10","open":2030,"high":2040,"low":2025,"close":2030,"volume":39769,"rsi_14":75.0,"sma_20":2013.1,"sma_60":2005.83,"sma_120":2002.35},{"date":"2026-02-11","open":2030,"high":2040,"low":2025,"close":2030,"volume":41480,"rsi_14":72.73,"sma_20":2014.75,"sma_60":2006.42,"sma_120":2002.63},{"date":"2026-02-12","open":2030,"high":2040,"low":2030,"close":2040,"volume":8604,"rsi_14":75.0,"sma_20":2016.5,"sma_60":2007.15,"sma_120":2002.97},{"date":"2026-02-13","open":2030,"high":2040,"low":2030,"close":2040,"volume":5881,"rsi_14":81.82,"sma_20":2018.25,"sma_60":2007.92,"sma_120":2003.32},{"date":"2026-02-19","open":2040,"high":2045,"low":2032,"close":2040,"volume":28970,"rsi_14":80.0,"sma_20":2020.0,"sma_60":2008.68,"sma_120":2003.67},{"date":"2026-02-20","open":2030,"high":2040,"low":2030,"close":2040,"volume":3696,"rsi_14":80.0,"sma_20":2021.5,"sma_60":2009.42,"sma_120":2004.03},{"date":"2026-02-23","open":2035,"high":2040,"low":2030,"close":2035,"volume":5580,"rsi_14":72.73,"sma_20":2023.25,"sma_60":2010.08,"sma_120":2004.36},{"date":"2026-02-24","open":2030,"high":2040,"low":2030,"close":2040,"volume":3782,"rsi_14":72.73,"sma_20":2025.0,"sma_60":2010.82,"sma_120":2004.72},{"date":"2026-02-25","open":2030,"high":2050,"low":2030,"close":2050,"volume":34098,"rsi_14":72.73,"sma_20":2027.0,"sma_60":2011.73,"sma_120":2005.14},{"date":"2026-02-26","open":2030,"high":2050,"low":2030,"close":2050,"volume":11930,"rsi_14":72.73,"sma_20":2029.25,"sma_60":2012.67,"sma_120":2005.57},{"date":"2026-02-27","open":2045,"high":2055,"low":2035,"close":2040,"volume":8226,"rsi_14":66.67,"sma_20":2030.75,"sma_60":2013.4,"sma_120":2005.93},{"date":"2026-03-03","open":2035,"high":2045,"low":2035,"close":2040,"volume":894,"rsi_14":72.73,"sma_20":2032.25,"sma_60":2014.08,"sma_120":2006.28},{"date":"2026-03-04","open":2035,"high":2035,"low":2005,"close":2030,"volume":4134,"rsi_14":50.0,"sma_20":2033.25,"sma_60":2014.6,"sma_120":2006.56},{"date":"2026-03-05","open":2010,"high":2030,"low":2005,"close":2030,"volume":20510,"rsi_14":50.0,"sma_20":2034.0,"sma_60":2015.1,"sma_120":2006.83},{"date":"2026-03-06","open":2015,"high":2025,"low":2015,"close":2025,"volume":790,"rsi_14":45.45,"sma_20":2034.0,"sma_60":2015.27,"sma_120":2007.05},{"date":"2026-03-09","open":2015,"high":2017,"low":1975,"close":2010,"volume":32269,"rsi_14":35.71,"sma_20":2033.25,"sma_60":2015.02,"sma_120":2007.14},{"date":"2026-03-10","open":2010,"high":2020,"low":2010,"close":2020,"volume":5846,"rsi_14":35.71,"sma_20":2033.25,"sma_60":2015.1,"sma_120":2007.32},{"date":"2026-03-11","open":2015,"high":2025,"low":2010,"close":2025,"volume":2432,"rsi_14":40.0,"sma_20":2033.75,"sma_60":2015.18,"sma_120":2007.48},{"date":"2026-03-12","open":2025,"high":2045,"low":2025,"close":2040,"volume":11348,"rsi_14":50.0,"sma_20":2034.25,"sma_60":2015.68,"sma_120":2007.82},{"date":"2026-03-13","open":2025,"high":2050,"low":2025,"close":2045,"volume":11722,"rsi_14":52.63,"sma_20":2035.0,"sma_60":2016.35,"sma_120":2008.15},{"date":"2026-03-16","open":2030,"high":2045,"low":2030,"close":2035,"volume":6325,"rsi_14":50.0,"sma_20":2035.25,"sma_60":2017.12,"sma_120":2008.4},{"date":"2026-03-17","open":2035,"high":2035,"low":2025,"close":2035,"volume":16784,"rsi_14":47.37,"sma_20":2035.5,"sma_60":2017.73,"sma_120":2008.69},{"date":"2026-03-18","open":2040,"high":2040,"low":2035,"close":2035,"volume":4654,"rsi_14":41.18,"sma_20":2035.25,"sma_60":2018.32,"sma_120":2008.98},{"date":"2026-03-19","open":2030,"high":2035,"low":2030,"close":2035,"volume":348,"rsi_14":41.18,"sma_20":2035.0,"sma_60":2018.98,"sma_120":2009.23},{"date":"2026-03-20","open":2030,"high":2050,"low":2025,"close":2040,"volume":11360,"rsi_14":50.0,"sma_20":2035.0,"sma_60":2019.7,"sma_120":2009.57},{"date":"2026-03-23","open":2040,"high":2045,"low":2030,"close":2040,"volume":7179,"rsi_14":50.0,"sma_20":2035.0,"sma_60":2020.45,"sma_120":2009.9},{"date":"2026-03-24","open":2045,"high":2050,"low":2030,"close":2040,"volume":18184,"rsi_14":57.14,"sma_20":2035.25,"sma_60":2021.18,"sma_120":2010.19},{"date":"2026-03-25","open":2035,"high":2035,"low":2020,"close":2025,"volume":13367,"rsi_14":47.06,"sma_20":2034.5,"sma_60":2021.62,"sma_120":2010.4},{"date":"2026-03-26","open":2020,"high":2030,"low":2020,"close":2030,"volume":5419,"rsi_14":52.94,"sma_20":2033.5,"sma_60":2022.03,"sma_120":2010.65},{"date":"2026-03-27","open":2025,"high":2030,"low":2025,"close":2030,"volume":1556,"rsi_14":64.29,"sma_20":2032.5,"sma_60":2022.45,"sma_120":2010.9},{"date":"2026-03-30","open":2025,"high":2030,"low":2020,"close":2025,"volume":1347,"rsi_14":53.85,"sma_20":2031.75,"sma_60":2022.78,"sma_120":2011.12},{"date":"2026-03-31","open":2020,"high":2035,"low":2020,"close":2020,"volume":24783,"rsi_14":46.15,"sma_20":2030.75,"sma_60":2023.03,"sma_120":2011.3},{"date":"2026-04-01","open":2020,"high":2020,"low":2015,"close":2017,"volume":2389,"rsi_14":28.3,"sma_20":2030.1,"sma_60":2023.23,"sma_120":2011.44},{"date":"2026-04-02","open":2020,"high":2020,"low":2010,"close":2010,"volume":5754,"rsi_14":18.18,"sma_20":2029.1,"sma_60":2023.4,"sma_120":2011.53},{"date":"2026-04-03","open":2010,"high":2025,"low":2010,"close":2025,"volume":7261,"rsi_14":41.67,"sma_20":2029.1,"sma_60":2023.65,"sma_120":2011.73},{"date":"2026-04-06","open":2020,"high":2020,"low":2015,"close":2015,"volume":1002,"rsi_14":35.71,"sma_20":2029.35,"sma_60":2023.73,"sma_120":2011.87},{"date":"2026-04-07","open":2015,"high":2015,"low":2010,"close":2015,"volume":1904,"rsi_14":35.71,"sma_20":2029.1,"sma_60":2023.82,"sma_120":2011.99},{"date":"2026-04-08","open":2010,"high":2020,"low":2005,"close":2020,"volume":2655,"rsi_14":40.0,"sma_20":2028.85,"sma_60":2023.98,"sma_120":2012.17},{"date":"2026-04-09","open":2020,"high":2020,"low":2010,"close":2020,"volume":2080,"rsi_14":35.71,"sma_20":2027.85,"sma_60":2024.15,"sma_120":2012.35},{"date":"2026-04-10","open":2020,"high":2020,"low":2015,"close":2020,"volume":1579,"rsi_14":35.71,"sma_20":2026.6,"sma_60":2024.4,"sma_120":2012.53},{"date":"2026-04-13","open":2020,"high":2025,"low":2012,"close":2020,"volume":3236,"rsi_14":35.71,"sma_20":2025.85,"sma_60":2024.73,"sma_120":2012.7},{"date":"2026-04-14","open":2020,"high":2020,"low":2010,"close":2015,"volume":2860,"rsi_14":41.67,"sma_20":2024.85,"sma_60":2025.03,"sma_120":2012.83},{"date":"2026-04-15","open":2010,"high":2015,"low":2010,"close":2015,"volume":11672,"rsi_14":36.36,"sma_20":2023.85,"sma_60":2025.2,"sma_120":2012.96},{"date":"2026-04-16","open":2015,"high":2015,"low":2005,"close":2015,"volume":6241,"rsi_14":36.36,"sma_20":2022.85,"sma_60":2025.37,"sma_120":2013.08},{"date":"2026-04-17","open":2015,"high":2015,"low":2005,"close":2015,"volume":7937,"rsi_14":40.0,"sma_20":2021.6,"sma_60":2025.53,"sma_120":2013.21},{"date":"2026-04-20","open":2005,"high":2025,"low":2005,"close":2025,"volume":11230,"rsi_14":54.55,"sma_20":2020.85,"sma_60":2025.78,"sma_120":2013.42},{"date":"2026-04-21","open":2025,"high":2025,"low":2015,"close":2020,"volume":5155,"rsi_14":52.63,"sma_20":2019.85,"sma_60":2026.12,"sma_120":2013.59},{"date":"2026-04-22","open":2015,"high":2025,"low":2015,"close":2025,"volume":1489,"rsi_14":63.64,"sma_20":2019.85,"sma_60":2026.45,"sma_120":2013.81},{"date":"2026-04-23","open":2025,"high":2025,"low":2010,"close":2015,"volume":6454,"rsi_14":40.0,"sma_20":2019.1,"sma_60":2026.53,"sma_120":2013.94},{"date":"2026-04-24","open":2015,"high":2020,"low":2000,"close":2020,"volume":7831,"rsi_14":55.56,"sma_20":2018.6,"sma_60":2026.78,"sma_120":2014.12},{"date":"2026-04-27","open":2010,"high":2015,"low":2000,"close":2005,"volume":26212,"rsi_14":41.67,"sma_20":2017.6,"sma_60":2026.7,"sma_120":2014.17},{"date":"2026-04-28","open":2005,"high":2010,"low":2005,"close":2010,"volume":1252,"rsi_14":41.67,"sma_20":2017.1,"sma_60":2026.7,"sma_120":2014.25},{"date":"2026-04-29","open":2000,"high":2005,"low":2000,"close":2000,"volume":842,"rsi_14":35.71,"sma_20":2016.25,"sma_60":2026.53,"sma_120":2014.27},{"date":"2026-04-30","open":2000,"high":2010,"low":2000,"close":2010,"volume":585,"rsi_14":43.75,"sma_20":2016.25,"sma_60":2026.45,"sma_120":2014.36},{"date":"2026-05-04","open":2005,"high":2005,"low":2000,"close":2005,"volume":2489,"rsi_14":41.18,"sma_20":2015.25,"sma_60":2026.12,"sma_120":2014.44},{"date":"2026-05-06","open":2005,"high":2005,"low":2000,"close":2005,"volume":20514,"rsi_14":43.75,"sma_20":2014.75,"sma_60":2025.78,"sma_120":2014.53},{"date":"2026-05-07","open":2005,"high":2005,"low":2000,"close":2005,"volume":4547,"rsi_14":43.75,"sma_20":2014.25,"sma_60":2025.53,"sma_120":2014.62},{"date":"2026-05-08","open":2000,"high":2010,"low":2000,"close":2010,"volume":2563,"rsi_14":47.06,"sma_20":2013.75,"sma_60":2025.45,"sma_120":2014.75},{"date":"2026-05-11","open":2000,"high":2005,"low":2000,"close":2005,"volume":16821,"rsi_14":44.44,"sma_20":2013.0,"sma_60":2025.03,"sma_120":2014.84},{"date":"2026-05-12","open":2005,"high":2010,"low":2000,"close":2010,"volume":5830,"rsi_14":41.18,"sma_20":2012.5,"sma_60":2024.7,"sma_120":2014.97},{"date":"2026-05-13","open":2005,"high":2010,"low":2000,"close":2010,"volume":7159,"rsi_14":43.75,"sma_20":2012.0,"sma_60":2024.37,"sma_120":2015.1},{"date":"2026-05-14","open":2000,"high":2010,"low":2000,"close":2010,"volume":1816,"rsi_14":40.0,"sma_20":2011.75,"sma_60":2024.03,"sma_120":2015.22},{"date":"2026-05-15","open":2005,"high":2005,"low":1995,"close":2005,"volume":7815,"rsi_14":42.86,"sma_20":2011.25,"sma_60":2023.45,"sma_120":2015.3},{"date":"2026-05-18","open":2005,"high":2005,"low":2000,"close":2005,"volume":6749,"rsi_14":38.46,"sma_20":2010.75,"sma_60":2022.87,"sma_120":2015.39},{"date":"2026-05-19","open":2005,"high":2015,"low":2000,"close":2005,"volume":31032,"rsi_14":50.0,"sma_20":2010.25,"sma_60":2022.28,"sma_120":2015.48},{"date":"2026-05-20","open":2010,"high":2015,"low":2005,"close":2010,"volume":17087,"rsi_14":50.0,"sma_20":2009.5,"sma_60":2021.78,"sma_120":2015.6},{"date":"2026-05-21","open":2010,"high":2010,"low":2000,"close":2010,"volume":7066,"rsi_14":62.5,"sma_20":2009.0,"sma_60":2021.37,"sma_120":2015.72},{"date":"2026-05-22","open":2010,"high":2010,"low":2005,"close":2010,"volume":286,"rsi_14":50.0,"sma_20":2008.25,"sma_60":2020.87,"sma_120":2015.84},{"date":"2026-05-26","open":2005,"high":2010,"low":2000,"close":2005,"volume":7152,"rsi_14":50.0,"sma_20":2007.75,"sma_60":2020.12,"sma_120":2015.92},{"date":"2026-05-27","open":2005,"high":2005,"low":2000,"close":2000,"volume":9751,"rsi_14":42.86,"sma_20":2006.75,"sma_60":2019.28,"sma_120":2015.97},{"date":"2026-05-28","open":2000,"high":2010,"low":2000,"close":2005,"volume":3644,"rsi_14":50.0,"sma_20":2006.75,"sma_60":2018.7,"sma_120":2016.05},{"date":"2026-05-29","open":2005,"high":2010,"low":1995,"close":2010,"volume":5714,"rsi_14":50.0,"sma_20":2006.75,"sma_60":2018.2,"sma_120":2016.14},{"date":"2026-06-01","open":2005,"high":2005,"low":1996,"close":1999,"volume":36897,"rsi_14":43.48,"sma_20":2006.7,"sma_60":2017.68,"sma_120":2016.14},{"date":"2026-06-02","open":2000,"high":2005,"low":1990,"close":2005,"volume":5705,"rsi_14":44.68,"sma_20":2006.45,"sma_60":2017.27,"sma_120":2016.18},{"date":"2026-06-04","open":2005,"high":2005,"low":2005,"close":2005,"volume":2018,"rsi_14":44.68,"sma_20":2006.45,"sma_60":2016.93,"sma_120":2016.1},{"date":"2026-06-05","open":2010,"high":2010,"low":1988,"close":1994,"volume":8224,"rsi_14":36.21,"sma_20":2005.9,"sma_60":2016.67,"sma_120":2015.84},{"date":"2026-06-08","open":2005,"high":2005,"low":1987,"close":1999,"volume":41982,"rsi_14":44.83,"sma_20":2005.6,"sma_60":2016.32,"sma_120":2015.71},{"date":"2026-06-09","open":1999,"high":2000,"low":1992,"close":2000,"volume":6411,"rsi_14":45.76,"sma_20":2005.1,"sma_60":2015.9,"sma_120":2015.54},{"date":"2026-06-10","open":2000,"high":2000,"low":1995,"close":2000,"volume":2983,"rsi_14":45.76,"sma_20":2004.85,"sma_60":2015.23,"sma_120":2015.46},{"date":"2026-06-11","open":2000,"high":2000,"low":1995,"close":2000,"volume":3108,"rsi_14":40.74,"sma_20":2004.35,"sma_60":2014.48,"sma_120":2015.42},{"date":"2026-06-12","open":2005,"high":2005,"low":1995,"close":2005,"volume":1186,"rsi_14":45.76,"sma_20":2004.1,"sma_60":2013.98,"sma_120":2015.55},{"date":"2026-06-15","open":2005,"high":2005,"low":1998,"close":2005,"volume":15888,"rsi_14":45.76,"sma_20":2003.85,"sma_60":2013.48,"sma_120":2015.61},{"date":"2026-06-16","open":2005,"high":2005,"low":1996,"close":2000,"volume":2470,"rsi_14":45.76,"sma_20":2003.6,"sma_60":2012.9,"sma_120":2015.61},{"date":"2026-06-17","open":2000,"high":2005,"low":1996,"close":2000,"volume":3857,"rsi_14":50.0,"sma_20":2003.35,"sma_60":2012.32,"sma_120":2015.65},{"date":"2026-06-18","open":2000,"high":2005,"low":2000,"close":2005,"volume":2567,"rsi_14":50.0,"sma_20":2003.35,"sma_60":2011.73,"sma_120":2015.72},{"date":"2026-06-19","open":1995,"high":2000,"low":1991,"close":2000,"volume":1330,"rsi_14":40.74,"sma_20":2002.85,"sma_60":2011.07,"sma_120":2015.76},{"date":"2026-06-22","open":1994,"high":1994,"low":1983,"close":1990,"volume":33159,"rsi_14":41.51,"sma_20":2001.85,"sma_60":2010.23,"sma_120":2015.71},{"date":"2026-06-23","open":1991,"high":1996,"low":1990,"close":1996,"volume":6761,"rsi_14":41.51,"sma_20":2001.15,"sma_60":2009.75,"sma_120":2015.68},{"date":"2026-06-24","open":2005,"high":2005,"low":1989,"close":1997,"volume":615,"rsi_14":42.59,"sma_20":2000.75,"sma_60":2009.2,"sma_120":2015.62},{"date":"2026-06-25","open":1996,"high":1996,"low":1990,"close":1996,"volume":636,"rsi_14":52.27,"sma_20":2000.55,"sma_60":2008.63,"sma_120":2015.54},{"date":"2026-06-26","open":1997,"high":1997,"low":1990,"close":1991,"volume":1066,"rsi_14":40.91,"sma_20":1999.85,"sma_60":2008.07,"sma_120":2015.42},{"date":"2026-06-29","open":2000,"high":2000,"low":1991,"close":1996,"volume":6136,"rsi_14":45.83,"sma_20":1999.15,"sma_60":2007.67,"sma_120":2015.35},{"date":"2026-06-30","open":1996,"high":2005,"low":1990,"close":2005,"volume":11604,"rsi_14":54.39,"sma_20":1999.45,"sma_60":2007.47,"sma_120":2015.35},{"date":"2026-07-01","open":2005,"high":2005,"low":1992,"close":2000,"volume":5941,"rsi_14":50.0,"sma_20":1999.2,"sma_60":2007.3,"sma_120":2015.35},{"date":"2026-07-02","open":2000,"high":2000,"low":1990,"close":1991,"volume":7022,"rsi_14":39.39,"sma_20":1998.5,"sma_60":2006.73,"sma_120":2015.19},{"date":"2026-07-03","open":1991,"high":1995,"low":1990,"close":1995,"volume":21049,"rsi_14":42.86,"sma_20":1998.55,"sma_60":2006.4,"sma_120":2015.07},{"date":"2026-07-06","open":1991,"high":1995,"low":1990,"close":1994,"volume":2841,"rsi_14":45.45,"sma_20":1998.3,"sma_60":2006.05,"sma_120":2014.93},{"date":"2026-07-07","open":1999,"high":2000,"low":1990,"close":1994,"volume":27458,"rsi_14":45.45,"sma_20":1998.0,"sma_60":2005.62,"sma_120":2014.8},{"date":"2026-07-08","open":1995,"high":2000,"low":1991,"close":2000,"volume":5982,"rsi_14":46.27,"sma_20":1998.0,"sma_60":2005.28,"sma_120":2014.72},{"date":"2026-07-09","open":2000,"high":2000,"low":1992,"close":1998,"volume":6389,"rsi_14":48.44,"sma_20":1997.9,"sma_60":2004.92,"sma_120":2014.66},{"date":"2026-07-10","open":2000,"high":2000,"low":1992,"close":1996,"volume":5175,"rsi_14":55.36,"sma_20":1997.45,"sma_60":2004.52,"sma_120":2014.62},{"date":"2026-07-13","open":1995,"high":1996,"low":1987,"close":1991,"volume":10835,"rsi_14":45.45,"sma_20":1996.75,"sma_60":2004.12,"sma_120":2014.58},{"date":"2026-07-14","open":1992,"high":1995,"low":1987,"close":1988,"volume":12064,"rsi_14":42.11,"sma_20":1996.15,"sma_60":2003.67,"sma_120":2014.43},{"date":"2026-07-15","open":1997,"high":1997,"low":1950,"close":1995,"volume":35703,"rsi_14":49.21,"sma_20":1995.9,"sma_60":2003.33,"sma_120":2014.35},{"date":"2026-07-16","open":1984,"high":1999,"low":1980,"close":1999,"volume":28189,"rsi_14":56.45,"sma_20":1995.6,"sma_60":2003.07,"sma_120":2014.3},{"date":"2026-07-20","open":1996,"high":1996,"low":1982,"close":1992,"volume":3903,"rsi_14":46.88,"sma_20":1995.2,"sma_60":2002.52,"sma_120":2014.15},{"date":"2026-07-21","open":1996,"high":1996,"low":1977,"close":1991,"volume":3501,"rsi_14":37.5,"sma_20":1995.25,"sma_60":2002.03,"sma_120":2014.08},{"date":"2026-07-22","open":1991,"high":1996,"low":1981,"close":1996,"volume":19790,"rsi_14":46.43,"sma_20":1995.25,"sma_60":2001.55,"sma_120":2014.0},{"date":"2026-07-23","open":1998,"high":1998,"low":1983,"close":1993,"volume":839,"rsi_14":52.0,"sma_20":1995.05,"sma_60":2001.18,"sma_120":2013.86},{"date":"2026-07-24","open":1976,"high":1994,"low":1976,"close":1989,"volume":328,"rsi_14":44.0,"sma_20":1994.7,"sma_60":2000.67,"sma_120":2013.72},{"date":"2026-07-27","open":1999,"high":1999,"low":1991,"close":1997,"volume":27171,"rsi_14":52.63,"sma_20":1995.0,"sma_60":2000.53,"sma_120":2013.62},{"date":"2026-07-28","open":1997,"high":1997,"low":1976,"close":1991,"volume":5783,"rsi_14":47.62,"sma_20":1994.75,"sma_60":2000.22,"sma_120":2013.46},{"date":"2026-07-29","open":1992,"high":1997,"low":1990,"close":1993,"volume":8081,"rsi_14":44.07,"sma_20":1994.15,"sma_60":2000.1,"sma_120":2013.32},{"date":"2026-07-30","open":1993,"high":1993,"low":1975,"close":1983,"volume":63438,"rsi_14":38.81,"sma_20":1993.3,"sma_60":1999.65,"sma_120":2013.05},{"date":"2026-07-31","open":1983,"high":1985,"low":1977,"close":1977,"volume":4112,"rsi_14":36.62,"sma_20":1992.6,"sma_60":1999.18,"sma_120":2012.65},{"date":"2026-08-03","open":1998,"high":1998,"low":1975,"close":1986,"volume":564,"rsi_14":46.67,"sma_20":1992.15,"sma_60":1998.87,"sma_120":2012.33},{"date":"2026-08-04","open":1994,"high":1994,"low":1991,"close":1994,"volume":13151,"rsi_14":53.75,"sma_20":1992.15,"sma_60":1998.68,"sma_120":2012.11},{"date":"2026-08-05","open":1994,"high":1998,"low":1989,"close":1997,"volume":3538,"rsi_14":51.32,"sma_20":1992.3,"sma_60":1998.47,"sma_120":2011.96},{"date":"2026-08-06","open":1996,"high":1996,"low":1983,"close":1995,"volume":967,"rsi_14":47.3,"sma_20":1992.05,"sma_60":1998.3,"sma_120":2011.67},{"date":"2026-08-07","open":1995,"high":1995,"low":1973,"close":1990,"volume":10396,"rsi_14":48.61,"sma_20":1991.65,"sma_60":1997.97,"sma_120":2011.33},{"date":"2026-08-10","open":1990,"high":1990,"low":1981,"close":1989,"volume":3278,"rsi_14":48.61,"sma_20":1991.3,"sma_60":1997.62,"sma_120":2010.99},{"date":"2026-08-11","open":1989,"high":1994,"low":1974,"close":1983,"volume":15189,"rsi_14":41.1,"sma_20":1990.9,"sma_60":1997.17,"sma_120":2010.6},{"date":"2026-08-12","open":1985,"high":1985,"low":1981,"close":1984,"volume":3049,"rsi_14":43.66,"sma_20":1990.7,"sma_60":1996.82,"sma_120":2010.13},{"date":"2026-08-13","open":1987,"high":1992,"low":1979,"close":1992,"volume":4667,"rsi_14":52.0,"sma_20":1990.55,"sma_60":1996.6,"sma_120":2009.73},{"date":"2026-08-14","open":1992,"high":1992,"low":1985,"close":1992,"volume":40,"rsi_14":46.27,"sma_20":1990.2,"sma_60":1996.38,"sma_120":2009.33},{"date":"2026-08-18","open":1991,"high":1998,"low":1977,"close":1998,"volume":2605,"rsi_14":55.22,"sma_20":1990.5,"sma_60":1996.18,"sma_120":2008.98},{"date":"2026-08-19","open":1982,"high":1999,"low":1981,"close":1999,"volume":10304,"rsi_14":54.55,"sma_20":1990.9,"sma_60":1996.0,"sma_120":2008.68},{"date":"2026-08-20","open":1999,"high":1999,"low":1980,"close":1998,"volume":6355,"rsi_14":63.16,"sma_20":1991.0,"sma_60":1995.8,"sma_120":2008.33},{"date":"2026-08-21","open":1998,"high":1998,"low":1980,"close":1989,"volume":1219,"rsi_14":60.0,"sma_20":1990.8,"sma_60":1995.53,"sma_120":2007.83},{"date":"2026-08-24","open":1989,"high":1993,"low":1986,"close":1993,"volume":4569,"rsi_14":56.36,"sma_20":1991.0,"sma_60":1995.42,"sma_120":2007.35},{"date":"2026-08-25","open":1993,"high":1993,"low":1988,"close":1988,"volume":11707,"rsi_14":44.23,"sma_20":1990.55,"sma_60":1995.13,"sma_120":2006.92},{"date":"2026-08-26","open":1992,"high":1998,"low":1988,"close":1997,"volume":32760,"rsi_14":50.0,"sma_20":1990.85,"sma_60":1994.92,"sma_120":2006.56},{"date":"2026-08-27","open":1997,"high":1997,"low":1987,"close":1993,"volume":6707,"rsi_14":48.33,"sma_20":1990.85,"sma_60":1994.82,"sma_120":2006.25},{"date":"2026-08-28","open":1992,"high":1992,"low":1987,"close":1990,"volume":9946,"rsi_14":50.0,"sma_20":1991.2,"sma_60":1994.57,"sma_120":2005.92},{"date":"2026-08-31","open":1990,"high":1996,"low":1987,"close":1996,"volume":4421,"rsi_14":55.56,"sma_20":1992.15,"sma_60":1994.42,"sma_120":2005.67},{"date":"2026-09-01","open":1996,"high":2000,"low":1990,"close":1999,"volume":16876,"rsi_14":63.33,"sma_20":1992.8,"sma_60":1994.5,"sma_120":2005.58},{"date":"2026-09-02","open":1999,"high":1999,"low":1989,"close":1998,"volume":165,"rsi_14":61.67,"sma_20":1993.0,"sma_60":1994.48,"sma_120":2005.4},{"date":"2026-09-03","open":1998,"high":2000,"low":1989,"close":1996,"volume":4397,"rsi_14":53.7,"sma_20":1992.95,"sma_60":1994.42,"sma_120":2005.16},{"date":"2026-09-04","open":1999,"high":1999,"low":1990,"close":1995,"volume":5563,"rsi_14":52.73,"sma_20":1992.95,"sma_60":1994.33,"sma_120":2004.78},{"date":"2026-09-07","open":1995,"high":1996,"low":1988,"close":1991,"volume":13763,"rsi_14":43.4,"sma_20":1993.0,"sma_60":1994.18,"sma_120":2004.33},{"date":"2026-09-08","open":1995,"high":1995,"low":1985,"close":1993,"volume":57261,"rsi_14":44.44,"sma_20":1993.2,"sma_60":1993.98,"sma_120":2003.98},{"date":"2026-09-09","open":1995,"high":1995,"low":1980,"close":1989,"volume":37072,"rsi_14":42.11,"sma_20":1993.5,"sma_60":1993.72,"sma_120":2003.6},{"date":"2026-09-10","open":1995,"high":1995,"low":1986,"close":1993,"volume":237,"rsi_14":53.85,"sma_20":1993.95,"sma_60":1993.6,"sma_120":2003.25},{"date":"2026-09-11","open":1993,"high":1993,"low":1985,"close":1991,"volume":6435,"rsi_14":48.0,"sma_20":1993.9,"sma_60":1993.45,"sma_120":2002.88},{"date":"2026-09-14","open":1995,"high":1995,"low":1980,"close":1990,"volume":11030,"rsi_14":52.17,"sma_20":1993.8,"sma_60":1993.2,"sma_120":2002.47},{"date":"2026-09-15","open":1996,"high":1996,"low":1981,"close":1988,"volume":203,"rsi_14":38.46,"sma_20":1993.3,"sma_60":1993.0,"sma_120":2002.03},{"date":"2026-09-16","open":1992,"high":1992,"low":1985,"close":1990,"volume":1305,"rsi_14":45.95,"sma_20":1992.85,"sma_60":1993.0,"sma_120":2001.62},{"date":"2026-09-17","open":1990,"high":1993,"low":1973,"close":1988,"volume":2353,"rsi_14":47.22,"sma_20":1992.35,"sma_60":1992.87,"sma_120":2001.31},{"date":"2026-09-18","open":1994,"high":1995,"low":1979,"close":1987,"volume":25397,"rsi_14":35.48,"sma_20":1992.25,"sma_60":1992.7,"sma_120":2000.95},{"date":"2026-09-21","open":1990,"high":1990,"low":1971,"close":1971,"volume":21106,"rsi_14":18.18,"sma_20":1991.15,"sma_60":1992.28,"sma_120":2000.46},{"date":"2026-09-22","open":1999,"high":1999,"low":1975,"close":1987,"volume":53112,"rsi_14":40.68,"sma_20":1991.1,"sma_60":1992.22,"sma_120":2000.14},{"date":"2026-09-23","open":1988,"high":1988,"low":1901,"close":1962,"volume":15507,"rsi_14":29.27,"sma_20":1989.35,"sma_60":1991.65,"sma_120":1999.66},{"date":"2026-09-28","open":1985,"high":1985,"low":1973,"close":1983,"volume":6678,"rsi_14":44.12,"sma_20":1988.85,"sma_60":1991.28,"sma_120":1999.38},{"date":"2026-09-29","open":1999,"high":1999,"low":1975,"close":1984,"volume":227,"rsi_14":46.46,"sma_20":1988.55,"sma_60":1991.02,"sma_120":1999.16},{"date":"2026-09-30","open":1980,"high":1998,"low":1975,"close":1993,"volume":12853,"rsi_14":50.0,"sma_20":1988.4,"sma_60":1991.05,"sma_120":1998.89},{"date":"2026-10-01","open":2000,"high":2000,"low":1980,"close":1998,"volume":5127,"rsi_14":54.21,"sma_20":1988.35,"sma_60":1991.1,"sma_120":1998.75},{"date":"2026-10-02","open":1995,"high":2010,"low":1980,"close":2010,"volume":5608,"rsi_14":57.39,"sma_20":1988.95,"sma_60":1991.37,"sma_120":1998.71},{"date":"2026-10-06","open":1993,"high":1999,"low":1988,"close":1999,"volume":4317,"rsi_14":53.23,"sma_20":1989.1,"sma_60":1991.45,"sma_120":1998.53},{"date":"2026-10-07","open":1997,"high":1997,"low":1987,"close":1993,"volume":5523,"rsi_14":51.16,"sma_20":1989.0,"sma_60":1991.33,"sma_120":1998.31},{"date":"2026-10-08","open":1995,"high":1998,"low":1984,"close":1995,"volume":31050,"rsi_14":52.71,"sma_20":1989.2,"sma_60":1991.28,"sma_120":1998.1},{"date":"2026-10-12","open":1994,"high":1997,"low":1986,"close":1996,"volume":11175,"rsi_14":52.34,"sma_20":1989.35,"sma_60":1991.28,"sma_120":1997.9},{"date":"2026-10-13","open":1998,"high":1998,"low":1995,"close":1997,"volume":15450,"rsi_14":53.54,"sma_20":1989.75,"sma_60":1991.38,"sma_120":1997.75},{"date":"2026-10-14","open":2000,"high":2000,"low":1997,"close":1998,"volume":782,"rsi_14":54.33,"sma_20":1990.0,"sma_60":1991.55,"sma_120":1997.61},{"date":"2026-10-15","open":1998,"high":2000,"low":1991,"close":1995,"volume":11568,"rsi_14":60.53,"sma_20":1990.2,"sma_60":1991.55,"sma_120":1997.44},{"date":"2026-10-16","open":1998,"high":1998,"low":1991,"close":1996,"volume":750,"rsi_14":54.55,"sma_20":1990.5,"sma_60":1991.5,"sma_120":1997.28},{"date":"2026-10-19","open":1998,"high":1998,"low":1995,"close":1996,"volume":2057,"rsi_14":72.97,"sma_20":1990.9,"sma_60":1991.57,"sma_120":1997.04},{"date":"2026-10-20","open":1998,"high":2010,"low":1991,"close":2005,"volume":10943,"rsi_14":67.74,"sma_20":1991.65,"sma_60":1991.8,"sma_120":1996.92},{"date":"2026-10-21","open":2010,"high":2010,"low":1995,"close":2000,"volume":4373,"rsi_14":62.12,"sma_20":1992.25,"sma_60":1991.87,"sma_120":1996.71},{"date":"2026-10-22","open":2010,"high":2010,"low":1980,"close":2010,"volume":304,"rsi_14":62.69,"sma_20":1993.4,"sma_60":1992.15,"sma_120":1996.67},{"date":"2026-10-23","open":2005,"high":2005,"low":1990,"close":2005,"volume":170,"rsi_14":55.22,"sma_20":1995.1,"sma_60":1992.42,"sma_120":1996.54}],"valuation_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","per":123.7,"pbr":1.04,"ttm_eps":null,"close":2020.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":73.55,"pbr":1.03,"ttm_eps":null,"close":2005.0}],"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":"KB제32호스팩","phase":"above-fold","symbol_resolved":true}