{"status":"ok","report":{"price_analysis":{"current":1988.0,"change_1d":-0.4,"change_7d":0.2,"change_30d":-0.1,"high_30d":2000.0,"low_30d":1900.0,"position_in_range":88.0,"support":1910.0,"resistance":1990.0},"summary":"엘에스스팩1호(0041J0)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 81.69억. 현재가 1,988원, 전일 대비 -0.4%, 30일 -0.1%. PER 132.1배 / ROE 0.2%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 1022.00, 기관 순매수 1.09만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 132.1배입니다. ROE 0.2%입니다. 시가총액 81.69억. 매출 0.00, 영업이익 -4023.39만.","grade":"C","comment":"PER 132.09배, ROE 0.2%","per":132.09,"pbr":0.99,"roe":0.2,"eps":15.05,"revenue":0.0,"operating_income":-40233893.0,"net_income":61850161.0,"market_cap":8168908692,"profit_margin":null,"roa":0.17,"operating_margin":null,"gross_margin":null,"debt_ratio":0.21699575628113985,"total_assets":10069441858.0,"total_equity":8274015588.0,"total_debt":1795426270.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.2로 중립 구간입니다. MACD(2.14)가 시그널선(1.36)을 상회합니다(골든크로스). SMA20 1981, SMA60 1987 — 혼조세입니다. 볼린저밴드 1936~2026 (현재 위치 58%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 56","rsi_14":56.19047619047619,"macd":2.1438552290012467,"macd_signal":1.3578943962068177,"sma_20":1981.1,"sma_60":1987.0333333333333,"bb_upper":2026.4515159614316,"bb_lower":1935.7484840385682,"atr_14":12.785714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1022.00, 기관 순매수 1.09만. 30일 누적: 외국인 -1274.00, 기관 3.88만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1022.0,"institutional_flow":10865.0,"data":[{"date":"2026-10-23","foreign_net":-1022.0,"institution_net":0.0,"retail_net":1022.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":642.0,"retail_net":-642.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":223.0,"retail_net":-223.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":10000.0,"retail_net":-10000.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":-22.0,"institution_net":10000.0,"retail_net":-9978.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":914.0,"retail_net":-914.0},{"date":"2026-10-13","foreign_net":22.0,"institution_net":1921.0,"retail_net":-1943.0},{"date":"2026-10-12","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":5000.0,"retail_net":-5000.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":976.0,"retail_net":-976.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-2500.0,"retail_net":2500.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":2640.0,"retail_net":-2640.0},{"date":"2026-09-29","foreign_net":-149.0,"institution_net":8994.0,"retail_net":-8845.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-21.0,"retail_net":21.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":-102.0,"institution_net":0.0,"retail_net":102.0}],"periods":{"d1":{"foreign_net":-1022.0,"institution_net":0,"retail_net":1022.0},"d3":{"foreign_net":-1022.0,"institution_net":642.0,"retail_net":380.0},"d7":{"foreign_net":-1044.0,"institution_net":20865.0,"retail_net":-19821.0},"d14":{"foreign_net":-1023.0,"institution_net":27175.0,"retail_net":-26152.0},"d30":{"foreign_net":-1274.0,"institution_net":38788.0,"retail_net":-37514.0}}},"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 132.09x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":69,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":19.1,"unit":"%","percentile":69,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.2%","metrics":[{"name":"ROE","value":0.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.2,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.1,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":40,"summary":"순차입금비율 -0.0x","metrics":[{"name":"순차입금비율","value":-0.01,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 132.09x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"momentum":{"grade":"C","reason":"RSI 56"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.2,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.4,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.22,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":132.09,"current_pbr":0.99,"per_5y_high":132.69,"per_5y_low":132.69,"per_5y_avg":132.69,"per_percentile":null,"pbr_5y_high":1.0,"pbr_5y_low":1.0,"pbr_5y_avg":1.0,"pbr_percentile":null,"per_5y_median":132.69,"pbr_5y_median":1.0,"history":[{"quarter":"2026-Q2","per":132.69,"pbr":1.0},{"quarter":"현재","per":132.09,"pbr":0.99}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2026-Q2","close":1997.0,"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":"132.1배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"0.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:10.848120+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0020208717063877014,"dividend_yield":null,"eps":4.07,"revenue":0.0,"operating_income":-10078335.0,"net_income":16720724.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0016605412927346783,"gross_margin":null,"total_equity":8274015588.0,"total_assets":10069441858.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":671.67,"pbr":1.0,"roe":0.0017411859739540965,"dividend_yield":null,"eps":3.5,"revenue":0.0,"operating_income":-12457258.0,"net_income":14377486.0,"market_cap":8280000000.0,"profit_margin":null,"operating_margin":null,"roa":0.0014334043916307963,"gross_margin":null,"total_equity":8257294864.0,"total_assets":10030306928.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.002753844174222172,"dividend_yield":null,"eps":5.52,"revenue":0.0,"operating_income":-3727500.0,"net_income":22699710.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.002271100372793383,"gross_margin":null,"total_equity":8242917378.0,"total_assets":9995027200.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0009790784195349218,"dividend_yield":null,"eps":1.96,"revenue":0.0,"operating_income":-13970800.0,"net_income":8052241.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0008093526407611752,"gross_margin":null,"total_equity":8224306490.0,"total_assets":9948989593.0}],"current_price":1988.0,"change_pct":-0.4,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-07-22","close":2600.0},{"date":"2025-07-23","close":2000.0},{"date":"2025-07-24","close":2005.0},{"date":"2025-07-25","close":2000.0},{"date":"2025-07-28","close":1998.0},{"date":"2025-07-29","close":1997.0},{"date":"2025-07-30","close":1996.0},{"date":"2025-07-31","close":1998.0},{"date":"2025-08-01","close":1994.0},{"date":"2025-08-04","close":1993.0},{"date":"2025-08-05","close":1995.0},{"date":"2025-08-06","close":1996.0},{"date":"2025-08-07","close":1994.0},{"date":"2025-08-08","close":1994.0},{"date":"2025-08-11","close":1995.0},{"date":"2025-08-12","close":2000.0},{"date":"2025-08-13","close":1998.0},{"date":"2025-08-14","close":1995.0},{"date":"2025-08-18","close":1994.0},{"date":"2025-08-19","close":1998.0},{"date":"2025-08-20","close":1996.0},{"date":"2025-08-21","close":1993.0},{"date":"2025-08-22","close":1994.0},{"date":"2025-08-25","close":1997.0},{"date":"2025-08-26","close":2010.0},{"date":"2025-08-27","close":2000.0},{"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":1998.0},{"date":"2025-09-03","close":1999.0},{"date":"2025-09-04","close":2000.0},{"date":"2025-09-05","close":2000.0},{"date":"2025-09-08","close":2005.0},{"date":"2025-09-09","close":2005.0},{"date":"2025-09-10","close":2005.0},{"date":"2025-09-11","close":2010.0},{"date":"2025-09-12","close":2010.0},{"date":"2025-09-15","close":2010.0},{"date":"2025-09-16","close":2000.0},{"date":"2025-09-17","close":2005.0},{"date":"2025-09-18","close":2010.0},{"date":"2025-09-19","close":2000.0},{"date":"2025-09-22","close":2010.0},{"date":"2025-09-23","close":2000.0},{"date":"2025-09-24","close":2005.0},{"date":"2025-09-25","close":2005.0},{"date":"2025-09-26","close":2005.0},{"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":2000.0},{"date":"2025-10-14","close":2000.0},{"date":"2025-10-15","close":1997.0},{"date":"2025-10-16","close":2000.0},{"date":"2025-10-17","close":1997.0},{"date":"2025-10-20","close":1998.0},{"date":"2025-10-21","close":2005.0},{"date":"2025-10-22","close":2005.0},{"date":"2025-10-23","close":2000.0},{"date":"2025-10-24","close":2005.0},{"date":"2025-10-27","close":2000.0},{"date":"2025-10-28","close":2005.0},{"date":"2025-10-29","close":2010.0},{"date":"2025-10-30","close":2005.0},{"date":"2025-10-31","close":2015.0},{"date":"2025-11-03","close":2000.0},{"date":"2025-11-04","close":2010.0},{"date":"2025-11-05","close":1998.0},{"date":"2025-11-06","close":1998.0},{"date":"2025-11-07","close":1997.0},{"date":"2025-11-10","close":2000.0},{"date":"2025-11-11","close":1999.0},{"date":"2025-11-12","close":2000.0},{"date":"2025-11-13","close":2000.0},{"date":"2025-11-14","close":1998.0},{"date":"2025-11-17","close":2000.0},{"date":"2025-11-18","close":1999.0},{"date":"2025-11-19","close":1999.0},{"date":"2025-11-20","close":1999.0},{"date":"2025-11-21","close":1994.0},{"date":"2025-11-24","close":1997.0},{"date":"2025-11-25","close":1999.0},{"date":"2025-11-26","close":2000.0},{"date":"2025-11-27","close":2000.0},{"date":"2025-11-28","close":2000.0},{"date":"2025-12-01","close":2010.0},{"date":"2025-12-02","close":2015.0},{"date":"2025-12-03","close":2010.0},{"date":"2025-12-04","close":2005.0},{"date":"2025-12-05","close":2010.0},{"date":"2025-12-08","close":2010.0},{"date":"2025-12-09","close":2010.0},{"date":"2025-12-10","close":2005.0},{"date":"2025-12-11","close":2005.0},{"date":"2025-12-12","close":1999.0},{"date":"2025-12-15","close":1999.0},{"date":"2025-12-16","close":2005.0},{"date":"2025-12-17","close":1997.0},{"date":"2025-12-18","close":1996.0},{"date":"2025-12-19","close":1998.0},{"date":"2025-12-22","close":1998.0},{"date":"2025-12-23","close":2000.0},{"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":2005.0},{"date":"2026-01-02","close":2000.0},{"date":"2026-01-05","close":2005.0},{"date":"2026-01-06","close":2005.0},{"date":"2026-01-07","close":2010.0},{"date":"2026-01-08","close":2000.0},{"date":"2026-01-09","close":2002.0},{"date":"2026-01-12","close":2005.0},{"date":"2026-01-13","close":2000.0},{"date":"2026-01-14","close":2005.0},{"date":"2026-01-15","close":2005.0},{"date":"2026-01-16","close":2010.0},{"date":"2026-01-19","close":2000.0},{"date":"2026-01-20","close":2000.0},{"date":"2026-01-21","close":2000.0},{"date":"2026-01-22","close":2000.0},{"date":"2026-01-23","close":2000.0},{"date":"2026-01-26","close":2010.0},{"date":"2026-01-27","close":2015.0},{"date":"2026-01-28","close":2005.0},{"date":"2026-01-29","close":2015.0},{"date":"2026-01-30","close":2015.0},{"date":"2026-02-02","close":2015.0},{"date":"2026-02-03","close":2015.0},{"date":"2026-02-04","close":2015.0},{"date":"2026-02-05","close":2015.0},{"date":"2026-02-06","close":2010.0},{"date":"2026-02-09","close":2015.0},{"date":"2026-02-10","close":2015.0},{"date":"2026-02-11","close":2040.0},{"date":"2026-02-12","close":2035.0},{"date":"2026-02-13","close":2045.0},{"date":"2026-02-19","close":2050.0},{"date":"2026-02-20","close":2055.0},{"date":"2026-02-23","close":2035.0},{"date":"2026-02-24","close":2035.0},{"date":"2026-02-25","close":2045.0},{"date":"2026-02-26","close":2035.0},{"date":"2026-02-27","close":2040.0},{"date":"2026-03-03","close":2035.0},{"date":"2026-03-04","close":2015.0},{"date":"2026-03-05","close":2025.0},{"date":"2026-03-06","close":2025.0},{"date":"2026-03-09","close":2025.0},{"date":"2026-03-10","close":2020.0},{"date":"2026-03-11","close":2030.0},{"date":"2026-03-12","close":2035.0},{"date":"2026-03-13","close":2040.0},{"date":"2026-03-16","close":2020.0},{"date":"2026-03-17","close":2020.0},{"date":"2026-03-18","close":2025.0},{"date":"2026-03-19","close":2020.0},{"date":"2026-03-20","close":2025.0},{"date":"2026-03-23","close":2020.0},{"date":"2026-03-24","close":2015.0},{"date":"2026-03-25","close":2020.0},{"date":"2026-03-26","close":2015.0},{"date":"2026-03-27","close":2015.0},{"date":"2026-03-30","close":2015.0},{"date":"2026-03-31","close":2015.0},{"date":"2026-04-01","close":2015.0},{"date":"2026-04-02","close":2005.0},{"date":"2026-04-03","close":2005.0},{"date":"2026-04-06","close":2015.0},{"date":"2026-04-07","close":2010.0},{"date":"2026-04-08","close":2010.0},{"date":"2026-04-09","close":2010.0},{"date":"2026-04-10","close":2015.0},{"date":"2026-04-13","close":2005.0},{"date":"2026-04-14","close":2010.0},{"date":"2026-04-15","close":2010.0},{"date":"2026-04-16","close":2010.0},{"date":"2026-04-17","close":2010.0},{"date":"2026-04-20","close":2015.0},{"date":"2026-04-21","close":2010.0},{"date":"2026-04-22","close":2015.0},{"date":"2026-04-23","close":2015.0},{"date":"2026-04-24","close":2010.0},{"date":"2026-04-27","close":2015.0},{"date":"2026-04-28","close":2005.0},{"date":"2026-04-29","close":2015.0},{"date":"2026-04-30","close":2000.0},{"date":"2026-05-04","close":2000.0},{"date":"2026-05-06","close":2010.0},{"date":"2026-05-07","close":2000.0},{"date":"2026-05-08","close":2005.0},{"date":"2026-05-11","close":2000.0},{"date":"2026-05-12","close":2000.0},{"date":"2026-05-13","close":2010.0},{"date":"2026-05-14","close":2010.0},{"date":"2026-05-15","close":2000.0},{"date":"2026-05-18","close":1997.0},{"date":"2026-05-19","close":2000.0},{"date":"2026-05-20","close":1999.0},{"date":"2026-05-21","close":2000.0},{"date":"2026-05-22","close":2010.0},{"date":"2026-05-26","close":2000.0},{"date":"2026-05-27","close":2000.0},{"date":"2026-05-28","close":1999.0},{"date":"2026-05-29","close":2020.0},{"date":"2026-06-01","close":1997.0},{"date":"2026-06-02","close":1995.0},{"date":"2026-06-04","close":2005.0},{"date":"2026-06-05","close":1997.0},{"date":"2026-06-08","close":1993.0},{"date":"2026-06-09","close":2000.0},{"date":"2026-06-10","close":1995.0},{"date":"2026-06-11","close":1996.0},{"date":"2026-06-12","close":1995.0},{"date":"2026-06-15","close":1996.0},{"date":"2026-06-16","close":2000.0},{"date":"2026-06-17","close":2000.0},{"date":"2026-06-18","close":2000.0},{"date":"2026-06-19","close":2005.0},{"date":"2026-06-22","close":1996.0},{"date":"2026-06-23","close":2000.0},{"date":"2026-06-24","close":2000.0},{"date":"2026-06-25","close":1996.0},{"date":"2026-06-26","close":1994.0},{"date":"2026-06-29","close":1996.0},{"date":"2026-06-30","close":1997.0},{"date":"2026-07-01","close":1995.0},{"date":"2026-07-02","close":1996.0},{"date":"2026-07-03","close":1996.0},{"date":"2026-07-06","close":1994.0},{"date":"2026-07-07","close":1995.0},{"date":"2026-07-08","close":1995.0},{"date":"2026-07-09","close":1990.0},{"date":"2026-07-10","close":1993.0},{"date":"2026-07-13","close":1993.0},{"date":"2026-07-14","close":1993.0},{"date":"2026-07-15","close":1990.0},{"date":"2026-07-16","close":1993.0},{"date":"2026-07-20","close":1995.0},{"date":"2026-07-21","close":1986.0},{"date":"2026-07-22","close":1990.0},{"date":"2026-07-23","close":1995.0},{"date":"2026-07-24","close":1986.0},{"date":"2026-07-27","close":1990.0},{"date":"2026-07-28","close":1988.0},{"date":"2026-07-29","close":1993.0},{"date":"2026-07-30","close":1984.0},{"date":"2026-07-31","close":1985.0},{"date":"2026-08-03","close":1992.0},{"date":"2026-08-04","close":1993.0},{"date":"2026-08-05","close":1994.0},{"date":"2026-08-06","close":1994.0},{"date":"2026-08-07","close":1991.0},{"date":"2026-08-10","close":1989.0},{"date":"2026-08-11","close":1986.0},{"date":"2026-08-12","close":1986.0},{"date":"2026-08-13","close":1987.0},{"date":"2026-08-14","close":1985.0},{"date":"2026-08-18","close":1986.0},{"date":"2026-08-19","close":1992.0},{"date":"2026-08-20","close":1992.0},{"date":"2026-08-21","close":1988.0},{"date":"2026-08-24","close":1984.0},{"date":"2026-08-25","close":1988.0},{"date":"2026-08-26","close":1996.0},{"date":"2026-08-27","close":1996.0},{"date":"2026-08-28","close":1989.0},{"date":"2026-08-31","close":1987.0},{"date":"2026-09-01","close":1997.0},{"date":"2026-09-02","close":1997.0},{"date":"2026-09-03","close":1994.0},{"date":"2026-09-04","close":1994.0},{"date":"2026-09-07","close":1988.0},{"date":"2026-09-08","close":1990.0},{"date":"2026-09-09","close":1993.0},{"date":"2026-09-10","close":1985.0},{"date":"2026-09-11","close":1985.0},{"date":"2026-09-14","close":1990.0},{"date":"2026-09-15","close":1994.0},{"date":"2026-09-16","close":1989.0},{"date":"2026-09-17","close":1990.0},{"date":"2026-09-18","close":1992.0},{"date":"2026-09-21","close":1987.0},{"date":"2026-09-22","close":1900.0},{"date":"2026-09-23","close":1976.0},{"date":"2026-09-28","close":1941.0},{"date":"2026-09-29","close":1966.0},{"date":"2026-09-30","close":1991.0},{"date":"2026-10-01","close":1975.0},{"date":"2026-10-02","close":1986.0},{"date":"2026-10-06","close":1994.0},{"date":"2026-10-07","close":1987.0},{"date":"2026-10-08","close":1998.0},{"date":"2026-10-12","close":1997.0},{"date":"2026-10-13","close":1990.0},{"date":"2026-10-14","close":1992.0},{"date":"2026-10-15","close":1982.0},{"date":"2026-10-16","close":1998.0},{"date":"2026-10-19","close":1985.0},{"date":"2026-10-20","close":1987.0},{"date":"2026-10-21","close":1993.0},{"date":"2026-10-22","close":1996.0},{"date":"2026-10-23","close":1994.0}],"chart_data":[{"date":"2025-07-22","open":2695,"high":5040,"low":2545,"close":2600,"volume":95872950},{"date":"2025-07-23","open":2350,"high":2435,"low":2000,"close":2000,"volume":4681544},{"date":"2025-07-24","open":2010,"high":2020,"low":1993,"close":2005,"volume":1121739},{"date":"2025-07-25","open":2000,"high":2015,"low":1995,"close":2000,"volume":532302},{"date":"2025-07-28","open":1998,"high":2000,"low":1996,"close":1998,"volume":227935},{"date":"2025-07-29","open":1998,"high":2000,"low":1996,"close":1997,"volume":183346},{"date":"2025-07-30","open":1997,"high":2000,"low":1995,"close":1996,"volume":134032},{"date":"2025-07-31","open":1996,"high":1998,"low":1993,"close":1998,"volume":210265},{"date":"2025-08-01","open":1998,"high":1998,"low":1993,"close":1994,"volume":131613},{"date":"2025-08-04","open":1993,"high":1996,"low":1990,"close":1993,"volume":117853},{"date":"2025-08-05","open":1993,"high":1996,"low":1993,"close":1995,"volume":46446},{"date":"2025-08-06","open":1995,"high":1998,"low":1990,"close":1996,"volume":82548},{"date":"2025-08-07","open":1995,"high":1996,"low":1991,"close":1994,"volume":33247},{"date":"2025-08-08","open":1994,"high":1996,"low":1990,"close":1994,"volume":71197},{"date":"2025-08-11","open":1994,"high":2000,"low":1994,"close":1995,"volume":104575,"rsi_14":1.75},{"date":"2025-08-12","open":1994,"high":2005,"low":1992,"close":2000,"volume":101348,"rsi_14":50.0},{"date":"2025-08-13","open":1996,"high":1999,"low":1995,"close":1998,"volume":23067,"rsi_14":37.93},{"date":"2025-08-14","open":1995,"high":1998,"low":1994,"close":1995,"volume":33713,"rsi_14":40.74},{"date":"2025-08-18","open":1995,"high":1999,"low":1992,"close":1994,"volume":41754,"rsi_14":42.31},{"date":"2025-08-19","open":1994,"high":1999,"low":1993,"close":1998,"volume":43023,"rsi_14":51.72,"sma_20":2027.0},{"date":"2025-08-20","open":1998,"high":1998,"low":1993,"close":1996,"volume":45656,"rsi_14":50.0,"sma_20":1996.8},{"date":"2025-08-21","open":1993,"high":1998,"low":1993,"close":1993,"volume":24917,"rsi_14":41.94,"sma_20":1996.45},{"date":"2025-08-22","open":1993,"high":1997,"low":1993,"close":1994,"volume":21743,"rsi_14":50.0,"sma_20":1995.9},{"date":"2025-08-25","open":1993,"high":1999,"low":1993,"close":1997,"volume":54713,"rsi_14":56.67,"sma_20":1995.75},{"date":"2025-08-26","open":1997,"high":2010,"low":1995,"close":2010,"volume":45142,"rsi_14":68.29,"sma_20":1996.35},{"date":"2025-08-27","open":1999,"high":2010,"low":1999,"close":2000,"volume":37152,"rsi_14":54.0,"sma_20":1996.5},{"date":"2025-08-28","open":2000,"high":2000,"low":1995,"close":1998,"volume":12716,"rsi_14":54.0,"sma_20":1996.6},{"date":"2025-08-29","open":1998,"high":2005,"low":1998,"close":1999,"volume":17436,"rsi_14":54.9,"sma_20":1996.65},{"date":"2025-09-01","open":1999,"high":2005,"low":1996,"close":2000,"volume":29488,"rsi_14":54.9,"sma_20":1996.95},{"date":"2025-09-02","open":2000,"high":2000,"low":1996,"close":1998,"volume":21679,"rsi_14":47.92,"sma_20":1997.2},{"date":"2025-09-03","open":1998,"high":2010,"low":1997,"close":1999,"volume":59916,"rsi_14":51.06,"sma_20":1997.4},{"date":"2025-09-04","open":1997,"high":2005,"low":1997,"close":2000,"volume":16899,"rsi_14":55.56,"sma_20":1997.6},{"date":"2025-09-05","open":2000,"high":2010,"low":1998,"close":2000,"volume":19956,"rsi_14":56.82,"sma_20":1997.9},{"date":"2025-09-08","open":2000,"high":2005,"low":2000,"close":2005,"volume":25228,"rsi_14":57.78,"sma_20":1998.45},{"date":"2025-09-09","open":2005,"high":2005,"low":2000,"close":2005,"volume":34862,"rsi_14":60.47,"sma_20":1998.95},{"date":"2025-09-10","open":2005,"high":2010,"low":2000,"close":2005,"volume":20907,"rsi_14":65.0,"sma_20":1999.2},{"date":"2025-09-11","open":2005,"high":2010,"low":2000,"close":2010,"volume":21824,"rsi_14":68.18,"sma_20":1999.8},{"date":"2025-09-12","open":2010,"high":2015,"low":2000,"close":2010,"volume":59302,"rsi_14":65.85,"sma_20":2000.55},{"date":"2025-09-15","open":2010,"high":2015,"low":2000,"close":2010,"volume":47607,"rsi_14":50.0,"sma_20":2001.35},{"date":"2025-09-16","open":2005,"high":2010,"low":2000,"close":2000,"volume":16800,"rsi_14":50.0,"sma_20":2001.45},{"date":"2025-09-17","open":2005,"high":2010,"low":2000,"close":2005,"volume":18084,"rsi_14":61.29,"sma_20":2001.9},{"date":"2025-09-18","open":2005,"high":2010,"low":2000,"close":2010,"volume":23446,"rsi_14":65.71,"sma_20":2002.75},{"date":"2025-09-19","open":2010,"high":2010,"low":2000,"close":2000,"volume":14305,"rsi_14":50.0,"sma_20":2003.05},{"date":"2025-09-22","open":2005,"high":2010,"low":2000,"close":2010,"volume":6005,"rsi_14":61.54,"sma_20":2003.7},{"date":"2025-09-23","open":2010,"high":2010,"low":2000,"close":2000,"volume":31685,"rsi_14":50.82,"sma_20":2003.2},{"date":"2025-09-24","open":2005,"high":2005,"low":2000,"close":2005,"volume":5765,"rsi_14":53.85,"sma_20":2003.45},{"date":"2025-09-25","open":2000,"high":2005,"low":2000,"close":2005,"volume":11726,"rsi_14":53.85,"sma_20":2003.8},{"date":"2025-09-26","open":2000,"high":2005,"low":2000,"close":2005,"volume":27002,"rsi_14":50.0,"sma_20":2004.1},{"date":"2025-09-29","open":2000,"high":2005,"low":2000,"close":2005,"volume":28460,"rsi_14":50.0,"sma_20":2004.35},{"date":"2025-09-30","open":2000,"high":2005,"low":2000,"close":2005,"volume":10256,"rsi_14":50.0,"sma_20":2004.7},{"date":"2025-10-01","open":2005,"high":2005,"low":2000,"close":2005,"volume":8068,"rsi_14":45.45,"sma_20":2005.0},{"date":"2025-10-02","open":2005,"high":2005,"low":1999,"close":2000,"volume":38825,"rsi_14":41.67,"sma_20":2005.0},{"date":"2025-10-10","open":2000,"high":2005,"low":1998,"close":2000,"volume":15798,"rsi_14":41.67,"sma_20":2005.0},{"date":"2025-10-13","open":2000,"high":2000,"low":1998,"close":2000,"volume":24471,"rsi_14":50.0,"sma_20":2004.75},{"date":"2025-10-14","open":2000,"high":2005,"low":1995,"close":2000,"volume":24336,"rsi_14":44.44,"sma_20":2004.5},{"date":"2025-10-15","open":2000,"high":2000,"low":1996,"close":1997,"volume":13694,"rsi_14":34.88,"sma_20":2004.1},{"date":"2025-10-16","open":1997,"high":2005,"low":1997,"close":2000,"volume":15352,"rsi_14":50.0,"sma_20":2003.6},{"date":"2025-10-17","open":2000,"high":2000,"low":1997,"close":1997,"volume":10373,"rsi_14":27.59,"sma_20":2002.95},{"date":"2025-10-20","open":1998,"high":2005,"low":1997,"close":1998,"volume":58050,"rsi_14":45.0,"sma_20":2002.35},{"date":"2025-10-21","open":2000,"high":2005,"low":1995,"close":2005,"volume":22738,"rsi_14":50.0,"sma_20":2002.6,"sma_60":2010.35},{"date":"2025-10-22","open":1998,"high":2005,"low":1998,"close":2005,"volume":11762,"rsi_14":50.0,"sma_20":2002.6,"sma_60":2000.43},{"date":"2025-10-23","open":2000,"high":2005,"low":1998,"close":2000,"volume":5828,"rsi_14":40.74,"sma_20":2002.1,"sma_60":2000.43},{"date":"2025-10-24","open":2000,"high":2005,"low":1998,"close":2005,"volume":11261,"rsi_14":50.0,"sma_20":2002.35,"sma_60":2000.43},{"date":"2025-10-27","open":2000,"high":2000,"low":1998,"close":2000,"volume":27860,"rsi_14":43.24,"sma_20":2001.85,"sma_60":2000.43},{"date":"2025-10-28","open":1994,"high":2005,"low":1994,"close":2005,"volume":40553,"rsi_14":50.0,"sma_20":2002.1,"sma_60":2000.55},{"date":"2025-10-29","open":2005,"high":2010,"low":1998,"close":2010,"volume":44676,"rsi_14":61.9,"sma_20":2002.35,"sma_60":2000.77},{"date":"2025-10-30","open":2000,"high":2010,"low":2000,"close":2005,"volume":10937,"rsi_14":55.32,"sma_20":2002.35,"sma_60":2000.92},{"date":"2025-10-31","open":2005,"high":2015,"low":2000,"close":2015,"volume":26890,"rsi_14":63.16,"sma_20":2002.85,"sma_60":2001.2},{"date":"2025-11-03","open":2010,"high":2010,"low":1999,"close":2000,"volume":38249,"rsi_14":50.0,"sma_20":2002.6,"sma_60":2001.3},{"date":"2025-11-04","open":2000,"high":2010,"low":2000,"close":2010,"volume":15646,"rsi_14":58.23,"sma_20":2002.85,"sma_60":2001.58},{"date":"2025-11-05","open":2000,"high":2010,"low":1998,"close":1998,"volume":20613,"rsi_14":48.86,"sma_20":2002.5,"sma_60":2001.63},{"date":"2025-11-06","open":1998,"high":2005,"low":1997,"close":1998,"volume":11037,"rsi_14":50.59,"sma_20":2002.4,"sma_60":2001.67},{"date":"2025-11-07","open":2000,"high":2000,"low":1996,"close":1997,"volume":20664,"rsi_14":49.41,"sma_20":2002.25,"sma_60":2001.72},{"date":"2025-11-10","open":1997,"high":2005,"low":1997,"close":2000,"volume":14698,"rsi_14":46.91,"sma_20":2002.25,"sma_60":2001.82},{"date":"2025-11-11","open":2000,"high":2005,"low":1998,"close":1999,"volume":10423,"rsi_14":46.34,"sma_20":2002.2,"sma_60":2001.88},{"date":"2025-11-12","open":1999,"high":2005,"low":1999,"close":2000,"volume":2718,"rsi_14":50.0,"sma_20":2002.35,"sma_60":2001.88},{"date":"2025-11-13","open":1999,"high":2005,"low":1995,"close":2000,"volume":5501,"rsi_14":46.58,"sma_20":2002.35,"sma_60":2001.92},{"date":"2025-11-14","open":1997,"high":2000,"low":1995,"close":1998,"volume":12052,"rsi_14":48.57,"sma_20":2002.4,"sma_60":2001.97},{"date":"2025-11-17","open":1998,"high":2005,"low":1995,"close":2000,"volume":19178,"rsi_14":46.27,"sma_20":2002.5,"sma_60":2002.07},{"date":"2025-11-18","open":2000,"high":2005,"low":1995,"close":1999,"volume":13631,"rsi_14":41.27,"sma_20":2002.2,"sma_60":2002.08},{"date":"2025-11-19","open":1999,"high":2005,"low":1996,"close":1999,"volume":10672,"rsi_14":44.83,"sma_20":2001.9,"sma_60":2002.13},{"date":"2025-11-20","open":1999,"high":2000,"low":1996,"close":1999,"volume":1962,"rsi_14":33.33,"sma_20":2001.85,"sma_60":2002.23},{"date":"2025-11-21","open":1996,"high":1999,"low":1994,"close":1994,"volume":11950,"rsi_14":42.11,"sma_20":2001.3,"sma_60":2002.23},{"date":"2025-11-24","open":1996,"high":2000,"low":1991,"close":1997,"volume":17674,"rsi_14":29.03,"sma_20":2001.15,"sma_60":2002.23},{"date":"2025-11-25","open":2005,"high":2005,"low":1990,"close":1999,"volume":28627,"rsi_14":52.38,"sma_20":2000.85,"sma_60":2002.05},{"date":"2025-11-26","open":1998,"high":2000,"low":1996,"close":2000,"volume":8731,"rsi_14":54.55,"sma_20":2000.35,"sma_60":2002.05},{"date":"2025-11-27","open":1998,"high":2000,"low":1996,"close":2000,"volume":1738,"rsi_14":57.14,"sma_20":2000.1,"sma_60":2002.08},{"date":"2025-11-28","open":1996,"high":2005,"low":1996,"close":2000,"volume":30818,"rsi_14":50.0,"sma_20":1999.35,"sma_60":2002.1},{"date":"2025-12-01","open":2000,"high":2010,"low":2000,"close":2010,"volume":54103,"rsi_14":70.37,"sma_20":1999.85,"sma_60":2002.27},{"date":"2025-12-02","open":2000,"high":2015,"low":2000,"close":2015,"volume":36132,"rsi_14":74.19,"sma_20":2000.1,"sma_60":2002.55},{"date":"2025-12-03","open":2005,"high":2010,"low":2000,"close":2010,"volume":13292,"rsi_14":63.89,"sma_20":2000.7,"sma_60":2002.73},{"date":"2025-12-04","open":2000,"high":2015,"low":2000,"close":2005,"volume":42602,"rsi_14":58.97,"sma_20":2001.05,"sma_60":2002.82},{"date":"2025-12-05","open":2010,"high":2015,"low":2005,"close":2010,"volume":15056,"rsi_14":61.9,"sma_20":2001.7,"sma_60":2002.98},{"date":"2025-12-08","open":2010,"high":2015,"low":2005,"close":2010,"volume":14738,"rsi_14":63.41,"sma_20":2002.2,"sma_60":2003.07},{"date":"2025-12-09","open":2010,"high":2020,"low":2005,"close":2010,"volume":15483,"rsi_14":63.41,"sma_20":2002.75,"sma_60":2003.15},{"date":"2025-12-10","open":2010,"high":2015,"low":2000,"close":2005,"volume":15017,"rsi_14":56.52,"sma_20":2003.0,"sma_60":2003.15},{"date":"2025-12-11","open":2010,"high":2010,"low":2000,"close":2005,"volume":7159,"rsi_14":63.41,"sma_20":2003.25,"sma_60":2003.07},{"date":"2025-12-12","open":2005,"high":2015,"low":1999,"close":1999,"volume":17324,"rsi_14":52.27,"sma_20":2003.3,"sma_60":2002.88},{"date":"2025-12-15","open":2000,"high":2005,"low":1991,"close":1999,"volume":57676,"rsi_14":50.0,"sma_20":2003.25,"sma_60":2002.7},{"date":"2025-12-16","open":1999,"high":2005,"low":1991,"close":2005,"volume":66426,"rsi_14":55.32,"sma_20":2003.55,"sma_60":2002.78},{"date":"2025-12-17","open":2000,"high":2000,"low":1991,"close":1997,"volume":41673,"rsi_14":47.27,"sma_20":2003.45,"sma_60":2002.65},{"date":"2025-12-18","open":1997,"high":1998,"low":1991,"close":1996,"volume":26970,"rsi_14":46.43,"sma_20":2003.3,"sma_60":2002.42},{"date":"2025-12-19","open":1996,"high":1999,"low":1991,"close":1998,"volume":7129,"rsi_14":37.5,"sma_20":2003.5,"sma_60":2002.38},{"date":"2025-12-22","open":1998,"high":2005,"low":1993,"close":1998,"volume":20760,"rsi_14":30.23,"sma_20":2003.55,"sma_60":2002.18},{"date":"2025-12-23","open":2000,"high":2005,"low":2000,"close":2000,"volume":24311,"rsi_14":37.5,"sma_20":2003.6,"sma_60":2002.18},{"date":"2025-12-24","open":2000,"high":2010,"low":2000,"close":2005,"volume":11524,"rsi_14":50.0,"sma_20":2003.85,"sma_60":2002.18},{"date":"2025-12-26","open":2010,"high":2010,"low":2000,"close":2010,"volume":808,"rsi_14":50.0,"sma_20":2004.35,"sma_60":2002.27},{"date":"2025-12-29","open":2010,"high":2010,"low":2000,"close":2005,"volume":1153,"rsi_14":44.44,"sma_20":2004.6,"sma_60":2002.27},{"date":"2025-12-30","open":2005,"high":2010,"low":2000,"close":2005,"volume":1997,"rsi_14":44.44,"sma_20":2004.35,"sma_60":2002.27},{"date":"2026-01-02","open":2005,"high":2005,"low":2000,"close":2000,"volume":4566,"rsi_14":44.44,"sma_20":2003.6,"sma_60":2002.18},{"date":"2026-01-05","open":2005,"high":2010,"low":2000,"close":2005,"volume":13337,"rsi_14":50.0,"sma_20":2003.35,"sma_60":2002.18},{"date":"2026-01-06","open":2000,"high":2010,"low":2000,"close":2005,"volume":5969,"rsi_14":56.82,"sma_20":2003.35,"sma_60":2002.27},{"date":"2026-01-07","open":2005,"high":2010,"low":2005,"close":2010,"volume":7130,"rsi_14":61.22,"sma_20":2003.35,"sma_60":2002.43},{"date":"2026-01-08","open":2010,"high":2010,"low":2000,"close":2000,"volume":3628,"rsi_14":45.28,"sma_20":2002.85,"sma_60":2002.43},{"date":"2026-01-09","open":2000,"high":2005,"low":2000,"close":2002,"volume":12662,"rsi_14":55.32,"sma_20":2002.45,"sma_60":2002.47},{"date":"2026-01-12","open":2000,"high":2005,"low":2000,"close":2005,"volume":6318,"rsi_14":59.18,"sma_20":2002.45,"sma_60":2002.6},{"date":"2026-01-13","open":2005,"high":2005,"low":2000,"close":2000,"volume":8647,"rsi_14":51.92,"sma_20":2002.2,"sma_60":2002.6},{"date":"2026-01-14","open":2000,"high":2005,"low":2000,"close":2005,"volume":10379,"rsi_14":56.14,"sma_20":2002.5,"sma_60":2002.73},{"date":"2026-01-15","open":2000,"high":2010,"low":2000,"close":2005,"volume":15509,"rsi_14":54.55,"sma_20":2002.8,"sma_60":2002.85},{"date":"2026-01-16","open":2005,"high":2010,"low":2000,"close":2010,"volume":18685,"rsi_14":54.55,"sma_20":2003.05,"sma_60":2002.93,"sma_120":2006.64},{"date":"2026-01-19","open":2010,"high":2010,"low":2000,"close":2000,"volume":8685,"rsi_14":41.67,"sma_20":2003.2,"sma_60":2002.85,"sma_120":2001.64},{"date":"2026-01-20","open":2005,"high":2005,"low":2000,"close":2000,"volume":2174,"rsi_14":45.45,"sma_20":2003.4,"sma_60":2002.85,"sma_120":2001.64},{"date":"2026-01-21","open":2005,"high":2005,"low":2000,"close":2000,"volume":3133,"rsi_14":45.45,"sma_20":2003.5,"sma_60":2002.77,"sma_120":2001.6},{"date":"2026-01-22","open":2005,"high":2010,"low":2000,"close":2000,"volume":21071,"rsi_14":50.0,"sma_20":2003.6,"sma_60":2002.77,"sma_120":2001.6},{"date":"2026-01-23","open":2000,"high":2015,"low":2000,"close":2000,"volume":56703,"rsi_14":44.44,"sma_20":2003.6,"sma_60":2002.68,"sma_120":2001.62},{"date":"2026-01-26","open":2005,"high":2010,"low":2000,"close":2010,"volume":37788,"rsi_14":54.55,"sma_20":2003.85,"sma_60":2002.68,"sma_120":2001.72},{"date":"2026-01-27","open":2010,"high":2015,"low":2005,"close":2015,"volume":37912,"rsi_14":54.55,"sma_20":2004.1,"sma_60":2002.85,"sma_120":2001.88},{"date":"2026-01-28","open":2000,"high":2015,"low":2000,"close":2005,"volume":17462,"rsi_14":54.55,"sma_20":2004.1,"sma_60":2002.68,"sma_120":2001.94},{"date":"2026-01-29","open":2005,"high":2015,"low":2005,"close":2015,"volume":2605,"rsi_14":60.32,"sma_20":2004.6,"sma_60":2002.93,"sma_120":2002.12},{"date":"2026-01-30","open":2010,"high":2015,"low":1998,"close":2015,"volume":73358,"rsi_14":58.33,"sma_20":2005.35,"sma_60":2003.02,"sma_120":2002.3},{"date":"2026-02-02","open":2010,"high":2015,"low":2005,"close":2015,"volume":37492,"rsi_14":63.64,"sma_20":2005.85,"sma_60":2003.3,"sma_120":2002.47},{"date":"2026-02-03","open":2010,"high":2020,"low":2005,"close":2015,"volume":15695,"rsi_14":60.0,"sma_20":2006.35,"sma_60":2003.58,"sma_120":2002.62},{"date":"2026-02-04","open":2015,"high":2020,"low":2010,"close":2015,"volume":6411,"rsi_14":60.0,"sma_20":2006.6,"sma_60":2003.88,"sma_120":2002.8},{"date":"2026-02-05","open":2015,"high":2020,"low":2015,"close":2015,"volume":3060,"rsi_14":55.56,"sma_20":2007.35,"sma_60":2004.13,"sma_120":2002.97},{"date":"2026-02-06","open":2010,"high":2015,"low":2010,"close":2010,"volume":11619,"rsi_14":62.5,"sma_20":2007.75,"sma_60":2004.32,"sma_120":2003.1},{"date":"2026-02-09","open":2005,"high":2015,"low":2005,"close":2015,"volume":1303,"rsi_14":66.67,"sma_20":2008.25,"sma_60":2004.57,"sma_120":2003.22},{"date":"2026-02-10","open":2015,"high":2030,"low":2010,"close":2015,"volume":54366,"rsi_14":66.67,"sma_20":2009.0,"sma_60":2004.82,"sma_120":2003.37},{"date":"2026-02-11","open":2015,"high":2065,"low":2015,"close":2040,"volume":55911,"rsi_14":78.57,"sma_20":2010.75,"sma_60":2005.52,"sma_120":2003.74},{"date":"2026-02-12","open":2030,"high":2055,"low":2030,"close":2035,"volume":14048,"rsi_14":73.33,"sma_20":2012.25,"sma_60":2006.1,"sma_120":2004.08},{"date":"2026-02-13","open":2035,"high":2045,"low":2035,"close":2045,"volume":8987,"rsi_14":73.33,"sma_20":2014.0,"sma_60":2006.87,"sma_120":2004.47},{"date":"2026-02-19","open":2050,"high":2055,"low":2045,"close":2050,"volume":4292,"rsi_14":73.33,"sma_20":2016.5,"sma_60":2007.72,"sma_120":2004.92},{"date":"2026-02-20","open":2050,"high":2055,"low":2040,"close":2055,"volume":15189,"rsi_14":85.71,"sma_20":2019.25,"sma_60":2008.65,"sma_120":2005.44},{"date":"2026-02-23","open":2040,"high":2050,"low":2035,"close":2035,"volume":21675,"rsi_14":62.5,"sma_20":2021.0,"sma_60":2009.33,"sma_120":2005.78},{"date":"2026-02-24","open":2035,"high":2040,"low":2035,"close":2035,"volume":4215,"rsi_14":62.5,"sma_20":2022.75,"sma_60":2009.97,"sma_120":2006.1},{"date":"2026-02-25","open":2040,"high":2050,"low":2035,"close":2045,"volume":25655,"rsi_14":66.67,"sma_20":2025.0,"sma_60":2010.73,"sma_120":2006.39},{"date":"2026-02-26","open":2050,"high":2050,"low":2030,"close":2035,"volume":7748,"rsi_14":60.0,"sma_20":2026.25,"sma_60":2011.32,"sma_120":2006.68},{"date":"2026-02-27","open":2035,"high":2045,"low":2030,"close":2040,"volume":15908,"rsi_14":61.9,"sma_20":2027.5,"sma_60":2011.98,"sma_120":2007.03},{"date":"2026-03-03","open":2030,"high":2045,"low":2025,"close":2035,"volume":12077,"rsi_14":59.09,"sma_20":2029.0,"sma_60":2012.57,"sma_120":2007.33},{"date":"2026-03-04","open":2030,"high":2035,"low":2000,"close":2015,"volume":32949,"rsi_14":52.0,"sma_20":2029.0,"sma_60":2012.65,"sma_120":2007.46},{"date":"2026-03-05","open":2015,"high":2030,"low":2000,"close":2025,"volume":38469,"rsi_14":53.85,"sma_20":2029.5,"sma_60":2012.82,"sma_120":2007.68},{"date":"2026-03-06","open":2025,"high":2035,"low":2005,"close":2025,"volume":5789,"rsi_14":53.85,"sma_20":2030.0,"sma_60":2013.07,"sma_120":2007.9},{"date":"2026-03-09","open":2025,"high":2030,"low":2010,"close":2025,"volume":11170,"rsi_14":42.86,"sma_20":2030.5,"sma_60":2013.4,"sma_120":2008.11},{"date":"2026-03-10","open":2025,"high":2030,"low":2005,"close":2020,"volume":4442,"rsi_14":42.86,"sma_20":2030.75,"sma_60":2013.57,"sma_120":2008.28},{"date":"2026-03-11","open":2020,"high":2030,"low":2020,"close":2030,"volume":2391,"rsi_14":42.86,"sma_20":2031.5,"sma_60":2013.9,"sma_120":2008.48},{"date":"2026-03-12","open":2030,"high":2035,"low":2020,"close":2035,"volume":1361,"rsi_14":42.86,"sma_20":2032.75,"sma_60":2014.32,"sma_120":2008.73},{"date":"2026-03-13","open":2025,"high":2040,"low":2020,"close":2040,"volume":2910,"rsi_14":42.86,"sma_20":2034.0,"sma_60":2014.9,"sma_120":2009.03},{"date":"2026-03-16","open":2040,"high":2040,"low":2015,"close":2020,"volume":11041,"rsi_14":42.86,"sma_20":2034.25,"sma_60":2015.15,"sma_120":2009.11},{"date":"2026-03-17","open":2020,"high":2025,"low":2015,"close":2020,"volume":1421,"rsi_14":42.86,"sma_20":2033.25,"sma_60":2015.5,"sma_120":2009.19},{"date":"2026-03-18","open":2025,"high":2025,"low":2015,"close":2025,"volume":1937,"rsi_14":40.0,"sma_20":2032.75,"sma_60":2015.93,"sma_120":2009.32},{"date":"2026-03-19","open":2020,"high":2025,"low":2005,"close":2020,"volume":2766,"rsi_14":42.11,"sma_20":2031.5,"sma_60":2016.18,"sma_120":2009.48},{"date":"2026-03-20","open":2020,"high":2025,"low":2015,"close":2025,"volume":2040,"rsi_14":42.11,"sma_20":2030.25,"sma_60":2016.65,"sma_120":2009.65},{"date":"2026-03-23","open":2025,"high":2025,"low":2005,"close":2020,"volume":3097,"rsi_14":42.11,"sma_20":2028.5,"sma_60":2017.05,"sma_120":2009.73},{"date":"2026-03-24","open":2020,"high":2025,"low":2015,"close":2015,"volume":10132,"rsi_14":50.0,"sma_20":2027.5,"sma_60":2017.33,"sma_120":2009.86},{"date":"2026-03-25","open":2015,"high":2020,"low":2010,"close":2020,"volume":2263,"rsi_14":46.67,"sma_20":2026.75,"sma_60":2017.7,"sma_120":2009.94},{"date":"2026-03-26","open":2020,"high":2020,"low":2015,"close":2015,"volume":2164,"rsi_14":43.75,"sma_20":2025.25,"sma_60":2017.95,"sma_120":2010.07},{"date":"2026-03-27","open":2015,"high":2020,"low":2010,"close":2015,"volume":9078,"rsi_14":43.75,"sma_20":2024.25,"sma_60":2018.12,"sma_120":2010.15},{"date":"2026-03-30","open":2015,"high":2015,"low":2005,"close":2015,"volume":1634,"rsi_14":46.67,"sma_20":2023.0,"sma_60":2018.2,"sma_120":2010.23},{"date":"2026-03-31","open":2010,"high":2020,"low":2000,"close":2015,"volume":22192,"rsi_14":38.46,"sma_20":2022.0,"sma_60":2018.37,"sma_120":2010.32},{"date":"2026-04-01","open":2015,"high":2015,"low":2005,"close":2015,"volume":18249,"rsi_14":33.33,"sma_20":2022.0,"sma_60":2018.53,"sma_120":2010.4},{"date":"2026-04-02","open":2015,"high":2015,"low":2005,"close":2005,"volume":3320,"rsi_14":23.08,"sma_20":2021.0,"sma_60":2018.62,"sma_120":2010.4},{"date":"2026-04-03","open":2005,"high":2015,"low":2005,"close":2005,"volume":11981,"rsi_14":33.33,"sma_20":2020.0,"sma_60":2018.62,"sma_120":2010.4},{"date":"2026-04-06","open":2015,"high":2015,"low":2005,"close":2015,"volume":4137,"rsi_14":45.45,"sma_20":2019.5,"sma_60":2018.78,"sma_120":2010.53},{"date":"2026-04-07","open":2010,"high":2015,"low":2005,"close":2010,"volume":9905,"rsi_14":36.36,"sma_20":2019.0,"sma_60":2018.78,"sma_120":2010.61},{"date":"2026-04-08","open":2015,"high":2015,"low":2005,"close":2010,"volume":6005,"rsi_14":40.0,"sma_20":2018.0,"sma_60":2018.95,"sma_120":2010.69},{"date":"2026-04-09","open":2010,"high":2020,"low":2010,"close":2010,"volume":2008,"rsi_14":33.33,"sma_20":2016.75,"sma_60":2019.08,"sma_120":2010.78},{"date":"2026-04-10","open":2010,"high":2020,"low":2010,"close":2015,"volume":5375,"rsi_14":44.44,"sma_20":2015.5,"sma_60":2019.25,"sma_120":2010.92},{"date":"2026-04-13","open":2015,"high":2015,"low":2005,"close":2005,"volume":597,"rsi_14":40.0,"sma_20":2014.75,"sma_60":2019.33,"sma_120":2010.97},{"date":"2026-04-14","open":2010,"high":2010,"low":2000,"close":2010,"volume":37779,"rsi_14":40.0,"sma_20":2014.25,"sma_60":2019.42,"sma_120":2011.08},{"date":"2026-04-15","open":2010,"high":2015,"low":2005,"close":2010,"volume":51075,"rsi_14":44.44,"sma_20":2013.5,"sma_60":2019.5,"sma_120":2011.17},{"date":"2026-04-16","open":2010,"high":2015,"low":2010,"close":2010,"volume":4373,"rsi_14":44.44,"sma_20":2013.0,"sma_60":2019.5,"sma_120":2011.22},{"date":"2026-04-17","open":2010,"high":2015,"low":2005,"close":2010,"volume":5888,"rsi_14":44.44,"sma_20":2012.25,"sma_60":2019.67,"sma_120":2011.26},{"date":"2026-04-20","open":2015,"high":2015,"low":2005,"close":2015,"volume":3750,"rsi_14":50.0,"sma_20":2012.0,"sma_60":2019.92,"sma_120":2011.38},{"date":"2026-04-21","open":2015,"high":2020,"low":2005,"close":2010,"volume":664,"rsi_14":45.45,"sma_20":2011.75,"sma_60":2020.08,"sma_120":2011.42},{"date":"2026-04-22","open":2010,"high":2020,"low":2010,"close":2015,"volume":711,"rsi_14":60.0,"sma_20":2011.5,"sma_60":2020.33,"sma_120":2011.55},{"date":"2026-04-23","open":2020,"high":2020,"low":2010,"close":2015,"volume":2001,"rsi_14":60.0,"sma_20":2011.5,"sma_60":2020.58,"sma_120":2011.63},{"date":"2026-04-24","open":2010,"high":2015,"low":2005,"close":2010,"volume":17124,"rsi_14":44.44,"sma_20":2011.25,"sma_60":2020.58,"sma_120":2011.63},{"date":"2026-04-27","open":2005,"high":2015,"low":2000,"close":2015,"volume":14328,"rsi_14":55.56,"sma_20":2011.25,"sma_60":2020.58,"sma_120":2011.72},{"date":"2026-04-28","open":2010,"high":2015,"low":2005,"close":2005,"volume":3077,"rsi_14":45.45,"sma_20":2010.75,"sma_60":2020.58,"sma_120":2011.63},{"date":"2026-04-29","open":2005,"high":2015,"low":2005,"close":2015,"volume":20695,"rsi_14":53.85,"sma_20":2010.75,"sma_60":2020.58,"sma_120":2011.76},{"date":"2026-04-30","open":2010,"high":2015,"low":2000,"close":2000,"volume":29941,"rsi_14":41.67,"sma_20":2010.25,"sma_60":2014.17,"sma_120":2019.88},{"date":"2026-05-04","open":2000,"high":2010,"low":2000,"close":2000,"volume":805,"rsi_14":46.15,"sma_20":2010.25,"sma_60":2020.08,"sma_120":2011.69},{"date":"2026-05-06","open":2010,"high":2015,"low":2000,"close":2010,"volume":20521,"rsi_14":50.0,"sma_20":2010.0,"sma_60":2020.0,"sma_120":2011.79},{"date":"2026-05-07","open":2010,"high":2010,"low":2000,"close":2000,"volume":1467,"rsi_14":43.75,"sma_20":2009.5,"sma_60":2019.75,"sma_120":2011.82},{"date":"2026-05-08","open":2000,"high":2010,"low":2000,"close":2005,"volume":4600,"rsi_14":47.06,"sma_20":2009.25,"sma_60":2019.58,"sma_120":2011.86},{"date":"2026-05-11","open":2005,"high":2015,"low":1999,"close":2000,"volume":29365,"rsi_14":44.44,"sma_20":2008.75,"sma_60":2019.42,"sma_120":2011.87},{"date":"2026-05-12","open":2000,"high":2010,"low":2000,"close":2000,"volume":1913,"rsi_14":41.18,"sma_20":2008.0,"sma_60":2019.17,"sma_120":2011.87},{"date":"2026-05-13","open":2000,"high":2015,"low":2000,"close":2010,"volume":11709,"rsi_14":50.0,"sma_20":2008.25,"sma_60":2019.08,"sma_120":2011.95},{"date":"2026-05-14","open":2000,"high":2010,"low":2000,"close":2010,"volume":58,"rsi_14":47.06,"sma_20":2008.25,"sma_60":2018.58,"sma_120":2012.05},{"date":"2026-05-15","open":2000,"high":2010,"low":2000,"close":2000,"volume":17829,"rsi_14":42.11,"sma_20":2007.75,"sma_60":2018.0,"sma_120":2012.05},{"date":"2026-05-18","open":1999,"high":2010,"low":1997,"close":1997,"volume":8341,"rsi_14":43.01,"sma_20":2007.1,"sma_60":2017.2,"sma_120":2012.03},{"date":"2026-05-19","open":2005,"high":2005,"low":1998,"close":2000,"volume":7933,"rsi_14":41.76,"sma_20":2006.6,"sma_60":2016.37,"sma_120":2011.91},{"date":"2026-05-20","open":2000,"high":2010,"low":1995,"close":1999,"volume":22478,"rsi_14":46.34,"sma_20":2005.8,"sma_60":2015.43,"sma_120":2011.91},{"date":"2026-05-21","open":2015,"high":2015,"low":2000,"close":2000,"volume":394,"rsi_14":39.73,"sma_20":2005.3,"sma_60":2014.85,"sma_120":2011.92},{"date":"2026-05-22","open":2000,"high":2015,"low":2000,"close":2010,"volume":730,"rsi_14":57.35,"sma_20":2005.05,"sma_60":2014.43,"sma_120":2012.05},{"date":"2026-05-26","open":2010,"high":2010,"low":2000,"close":2000,"volume":3051,"rsi_14":50.0,"sma_20":2004.3,"sma_60":2013.68,"sma_120":2012.08},{"date":"2026-05-27","open":2000,"high":2010,"low":1995,"close":2000,"volume":5562,"rsi_14":42.65,"sma_20":2003.8,"sma_60":2013.1,"sma_120":2012.08},{"date":"2026-05-28","open":2005,"high":2005,"low":1999,"close":1999,"volume":864,"rsi_14":49.15,"sma_20":2003.0,"sma_60":2012.42,"sma_120":2012.08},{"date":"2026-05-29","open":1998,"high":2030,"low":1995,"close":2020,"volume":22940,"rsi_14":60.0,"sma_20":2003.75,"sma_60":2012.17,"sma_120":2012.24},{"date":"2026-06-01","open":2010,"high":2010,"low":1997,"close":1997,"volume":3560,"rsi_14":48.39,"sma_20":2002.85,"sma_60":2011.87,"sma_120":2012.22},{"date":"2026-06-02","open":1998,"high":1998,"low":1993,"close":1995,"volume":16377,"rsi_14":47.37,"sma_20":2002.6,"sma_60":2011.37,"sma_120":2012.09},{"date":"2026-06-04","open":1996,"high":2005,"low":1995,"close":2005,"volume":22025,"rsi_14":47.37,"sma_20":2002.85,"sma_60":2011.03,"sma_120":2012.01},{"date":"2026-06-05","open":2005,"high":2005,"low":1995,"close":1997,"volume":2033,"rsi_14":43.69,"sma_20":2002.2,"sma_60":2010.57,"sma_120":2011.9},{"date":"2026-06-08","open":1997,"high":1997,"low":1993,"close":1993,"volume":2370,"rsi_14":46.39,"sma_20":2001.85,"sma_60":2010.12,"sma_120":2011.8},{"date":"2026-06-09","open":1992,"high":2005,"low":1991,"close":2000,"volume":2428,"rsi_14":51.49,"sma_20":2001.6,"sma_60":2009.62,"sma_120":2011.72},{"date":"2026-06-10","open":2000,"high":2000,"low":1993,"close":1995,"volume":56729,"rsi_14":47.57,"sma_20":2001.35,"sma_60":2008.95,"sma_120":2011.59},{"date":"2026-06-11","open":1994,"high":2000,"low":1994,"close":1996,"volume":3091,"rsi_14":48.54,"sma_20":2001.15,"sma_60":2008.22,"sma_120":2011.47},{"date":"2026-06-12","open":1994,"high":2000,"low":1994,"close":1995,"volume":516,"rsi_14":47.57,"sma_20":2000.4,"sma_60":2007.8,"sma_120":2011.39},{"date":"2026-06-15","open":2005,"high":2005,"low":1995,"close":1996,"volume":2250,"rsi_14":42.55,"sma_20":1999.7,"sma_60":2007.4,"sma_120":2011.32},{"date":"2026-06-16","open":2005,"high":2005,"low":2000,"close":2000,"volume":2106,"rsi_14":50.0,"sma_20":1999.7,"sma_60":2006.98,"sma_120":2011.33},{"date":"2026-06-17","open":2005,"high":2005,"low":1993,"close":2000,"volume":6336,"rsi_14":56.52,"sma_20":1999.4,"sma_60":2004.82,"sma_120":2011.38},{"date":"2026-06-18","open":2005,"high":2005,"low":2000,"close":2000,"volume":9530,"rsi_14":50.57,"sma_20":1999.85,"sma_60":2006.23,"sma_120":2011.29},{"date":"2026-06-19","open":2000,"high":2005,"low":1995,"close":2005,"volume":5880,"rsi_14":39.44,"sma_20":2000.15,"sma_60":2005.98,"sma_120":2011.36},{"date":"2026-06-22","open":2005,"high":2005,"low":1995,"close":1996,"volume":8285,"rsi_14":49.12,"sma_20":1999.95,"sma_60":2005.67,"sma_120":2011.36},{"date":"2026-06-23","open":1998,"high":2000,"low":1993,"close":2000,"volume":3489,"rsi_14":54.24,"sma_20":1999.45,"sma_60":2005.33,"sma_120":2011.38},{"date":"2026-06-24","open":1990,"high":2005,"low":1989,"close":2000,"volume":3660,"rsi_14":44.9,"sma_20":1999.45,"sma_60":2005.08,"sma_120":2011.39},{"date":"2026-06-25","open":1998,"high":1998,"low":1994,"close":1996,"volume":2471,"rsi_14":48.89,"sma_20":1999.25,"sma_60":2004.77,"sma_120":2011.36},{"date":"2026-06-26","open":2000,"high":2000,"low":1991,"close":1994,"volume":705,"rsi_14":51.16,"sma_20":1999.0,"sma_60":2004.42,"sma_120":2011.27},{"date":"2026-06-29","open":2000,"high":2000,"low":1992,"close":1996,"volume":3123,"rsi_14":44.74,"sma_20":1997.8,"sma_60":2004.1,"sma_120":2011.15},{"date":"2026-06-30","open":1996,"high":1999,"low":1996,"close":1997,"volume":38,"rsi_14":52.94,"sma_20":1997.8,"sma_60":2003.8,"sma_120":2011.08},{"date":"2026-07-01","open":1998,"high":1998,"low":1993,"close":1995,"volume":7218,"rsi_14":48.57,"sma_20":1997.8,"sma_60":2003.63,"sma_120":2011.0},{"date":"2026-07-02","open":1994,"high":1998,"low":1994,"close":1996,"volume":8254,"rsi_14":51.43,"sma_20":1997.35,"sma_60":2003.48,"sma_120":2010.97},{"date":"2026-07-03","open":1995,"high":1996,"low":1993,"close":1996,"volume":10013,"rsi_14":50.0,"sma_20":1997.3,"sma_60":2003.17,"sma_120":2010.89},{"date":"2026-07-06","open":1996,"high":1996,"low":1994,"close":1994,"volume":365,"rsi_14":40.62,"sma_20":1997.35,"sma_60":2002.9,"sma_120":2010.8},{"date":"2026-07-07","open":1991,"high":1996,"low":1991,"close":1995,"volume":8158,"rsi_14":42.42,"sma_20":1997.1,"sma_60":2002.65,"sma_120":2010.67},{"date":"2026-07-08","open":1995,"high":2000,"low":1990,"close":1995,"volume":6212,"rsi_14":42.42,"sma_20":1997.1,"sma_60":2002.4,"sma_120":2010.63},{"date":"2026-07-09","open":1995,"high":1999,"low":1988,"close":1990,"volume":3384,"rsi_14":27.27,"sma_20":1996.8,"sma_60":2001.98,"sma_120":2010.53},{"date":"2026-07-10","open":1991,"high":1999,"low":1991,"close":1993,"volume":11612,"rsi_14":44.44,"sma_20":1996.7,"sma_60":2001.78,"sma_120":2010.43},{"date":"2026-07-13","open":1993,"high":1999,"low":1993,"close":1993,"volume":2676,"rsi_14":34.78,"sma_20":1996.55,"sma_60":2001.5,"sma_120":2010.38},{"date":"2026-07-14","open":1993,"high":1998,"low":1993,"close":1993,"volume":1415,"rsi_14":34.78,"sma_20":1996.2,"sma_60":2001.22,"sma_120":2010.28},{"date":"2026-07-15","open":1993,"high":1997,"low":1982,"close":1990,"volume":9554,"rsi_14":36.36,"sma_20":1995.7,"sma_60":2000.88,"sma_120":2010.15},{"date":"2026-07-16","open":1980,"high":1993,"low":1971,"close":1993,"volume":1693,"rsi_14":47.83,"sma_20":1995.35,"sma_60":2000.6,"sma_120":2010.01},{"date":"2026-07-20","open":1997,"high":1997,"low":1986,"close":1995,"volume":3802,"rsi_14":47.83,"sma_20":1994.85,"sma_60":2000.27,"sma_120":2009.97},{"date":"2026-07-21","open":1994,"high":1994,"low":1980,"close":1986,"volume":131,"rsi_14":32.26,"sma_20":1994.35,"sma_60":1999.87,"sma_120":2009.85},{"date":"2026-07-22","open":1989,"high":1997,"low":1989,"close":1990,"volume":371,"rsi_14":42.42,"sma_20":1993.85,"sma_60":1999.45,"sma_120":2009.77},{"date":"2026-07-23","open":1990,"high":1995,"low":1988,"close":1995,"volume":1643,"rsi_14":48.65,"sma_20":1993.6,"sma_60":1999.12,"sma_120":2009.72},{"date":"2026-07-24","open":1995,"high":1995,"low":1986,"close":1986,"volume":6025,"rsi_14":39.13,"sma_20":1993.1,"sma_60":1998.72,"sma_120":2009.61},{"date":"2026-07-27","open":1987,"high":1999,"low":1987,"close":1990,"volume":16378,"rsi_14":45.83,"sma_20":1992.9,"sma_60":1998.3,"sma_120":2009.44},{"date":"2026-07-28","open":1985,"high":1999,"low":1985,"close":1988,"volume":3434,"rsi_14":42.86,"sma_20":1992.5,"sma_60":1998.02,"sma_120":2009.22},{"date":"2026-07-29","open":1982,"high":1998,"low":1982,"close":1993,"volume":11107,"rsi_14":48.15,"sma_20":1992.3,"sma_60":1997.65,"sma_120":2009.12},{"date":"2026-07-30","open":1993,"high":1993,"low":1977,"close":1984,"volume":23246,"rsi_14":44.83,"sma_20":1991.75,"sma_60":1997.38,"sma_120":2008.86},{"date":"2026-07-31","open":1984,"high":1985,"low":1984,"close":1985,"volume":11393,"rsi_14":42.86,"sma_20":1991.2,"sma_60":1997.13,"sma_120":2008.61},{"date":"2026-08-03","open":1983,"high":1992,"low":1983,"close":1992,"volume":1026,"rsi_14":49.21,"sma_20":1991.0,"sma_60":1996.83,"sma_120":2008.42},{"date":"2026-08-04","open":1966,"high":1993,"low":1966,"close":1993,"volume":5747,"rsi_14":50.0,"sma_20":1990.95,"sma_60":1996.72,"sma_120":2008.23},{"date":"2026-08-05","open":1994,"high":1995,"low":1984,"close":1994,"volume":4964,"rsi_14":53.23,"sma_20":1990.9,"sma_60":1996.53,"sma_120":2008.06},{"date":"2026-08-06","open":1994,"high":1994,"low":1992,"close":1994,"volume":1027,"rsi_14":50.85,"sma_20":1990.85,"sma_60":1996.43,"sma_120":2007.92},{"date":"2026-08-07","open":1986,"high":1993,"low":1986,"close":1991,"volume":1224,"rsi_14":46.67,"sma_20":1990.9,"sma_60":1996.28,"sma_120":2007.72},{"date":"2026-08-10","open":1991,"high":1991,"low":1989,"close":1989,"volume":742,"rsi_14":52.83,"sma_20":1990.7,"sma_60":1995.93,"sma_120":2007.51},{"date":"2026-08-11","open":1987,"high":1989,"low":1986,"close":1986,"volume":3845,"rsi_14":46.15,"sma_20":1990.35,"sma_60":1995.53,"sma_120":2007.06},{"date":"2026-08-12","open":1994,"high":1994,"low":1985,"close":1986,"volume":822,"rsi_14":40.43,"sma_20":1990.0,"sma_60":1995.3,"sma_120":2006.65},{"date":"2026-08-13","open":1987,"high":1990,"low":1987,"close":1987,"volume":1156,"rsi_14":51.28,"sma_20":1989.85,"sma_60":1995.13,"sma_120":2006.17},{"date":"2026-08-14","open":1993,"high":1993,"low":1985,"close":1985,"volume":239,"rsi_14":43.24,"sma_20":1989.45,"sma_60":1994.88,"sma_120":2005.62},{"date":"2026-08-18","open":1990,"high":1994,"low":1984,"close":1986,"volume":2592,"rsi_14":47.22,"sma_20":1989.0,"sma_60":1994.67,"sma_120":2005.05},{"date":"2026-08-19","open":1992,"high":1992,"low":1980,"close":1992,"volume":17217,"rsi_14":48.65,"sma_20":1989.3,"sma_60":1994.53,"sma_120":2004.69},{"date":"2026-08-20","open":1969,"high":1992,"low":1969,"close":1992,"volume":1040,"rsi_14":64.29,"sma_20":1989.4,"sma_60":1994.23,"sma_120":2004.33},{"date":"2026-08-21","open":1991,"high":1991,"low":1982,"close":1988,"volume":30,"rsi_14":54.84,"sma_20":1989.05,"sma_60":1994.03,"sma_120":2003.86},{"date":"2026-08-24","open":1988,"high":1988,"low":1982,"close":1984,"volume":76,"rsi_14":35.71,"sma_20":1988.95,"sma_60":1993.77,"sma_120":2003.43},{"date":"2026-08-25","open":1983,"high":1989,"low":1983,"close":1988,"volume":1938,"rsi_14":41.94,"sma_20":1988.85,"sma_60":1993.58,"sma_120":2003.0},{"date":"2026-08-26","open":1984,"high":1998,"low":1984,"close":1996,"volume":281,"rsi_14":52.63,"sma_20":1989.25,"sma_60":1993.18,"sma_120":2002.67},{"date":"2026-08-27","open":1990,"high":1997,"low":1990,"close":1996,"volume":2631,"rsi_14":52.63,"sma_20":1989.4,"sma_60":1993.17,"sma_120":2002.52},{"date":"2026-08-28","open":1990,"high":1994,"low":1987,"close":1989,"volume":2298,"rsi_14":47.62,"sma_20":1989.65,"sma_60":1993.07,"sma_120":2002.22},{"date":"2026-08-31","open":1989,"high":1992,"low":1984,"close":1987,"volume":4357,"rsi_14":47.62,"sma_20":1989.75,"sma_60":1992.77,"sma_120":2001.9},{"date":"2026-09-01","open":1994,"high":1999,"low":1987,"close":1997,"volume":6526,"rsi_14":61.22,"sma_20":1990.0,"sma_60":1992.77,"sma_120":2001.67},{"date":"2026-09-02","open":1997,"high":1998,"low":1997,"close":1997,"volume":5144,"rsi_14":61.22,"sma_20":1990.2,"sma_60":1992.83,"sma_120":2001.47},{"date":"2026-09-03","open":1997,"high":1997,"low":1992,"close":1994,"volume":4631,"rsi_14":56.86,"sma_20":1990.2,"sma_60":1992.73,"sma_120":2001.17},{"date":"2026-09-04","open":1997,"high":1997,"low":1981,"close":1994,"volume":30531,"rsi_14":59.18,"sma_20":1990.2,"sma_60":1992.72,"sma_120":2000.83},{"date":"2026-09-07","open":1986,"high":1989,"low":1972,"close":1988,"volume":28568,"rsi_14":51.85,"sma_20":1990.05,"sma_60":1992.58,"sma_120":2000.4},{"date":"2026-09-08","open":1985,"high":1995,"low":1984,"close":1990,"volume":620,"rsi_14":48.0,"sma_20":1990.1,"sma_60":1992.5,"sma_120":2000.15},{"date":"2026-09-09","open":1986,"high":1995,"low":1986,"close":1993,"volume":475,"rsi_14":50.94,"sma_20":1990.45,"sma_60":1992.45,"sma_120":1999.92},{"date":"2026-09-10","open":1993,"high":1993,"low":1985,"close":1985,"volume":9788,"rsi_14":47.37,"sma_20":1990.4,"sma_60":1992.2,"sma_120":1999.59},{"date":"2026-09-11","open":1983,"high":1985,"low":1983,"close":1985,"volume":5610,"rsi_14":50.94,"sma_20":1990.3,"sma_60":1991.95,"sma_120":1999.3},{"date":"2026-09-14","open":1995,"high":1995,"low":1985,"close":1990,"volume":2167,"rsi_14":51.85,"sma_20":1990.55,"sma_60":1991.78,"sma_120":1999.01},{"date":"2026-09-15","open":1990,"high":1994,"low":1990,"close":1994,"volume":9,"rsi_14":48.0,"sma_20":1990.95,"sma_60":1991.6,"sma_120":1998.79},{"date":"2026-09-16","open":1994,"high":1994,"low":1989,"close":1989,"volume":4231,"rsi_14":43.64,"sma_20":1990.8,"sma_60":1991.48,"sma_120":1998.58},{"date":"2026-09-17","open":1994,"high":1994,"low":1989,"close":1990,"volume":23,"rsi_14":51.02,"sma_20":1990.7,"sma_60":1991.32,"sma_120":1998.33},{"date":"2026-09-18","open":1988,"high":1994,"low":1988,"close":1992,"volume":122,"rsi_14":55.1,"sma_20":1990.9,"sma_60":1991.18,"sma_120":1998.13},{"date":"2026-09-21","open":1985,"high":1993,"low":1984,"close":1987,"volume":1083,"rsi_14":38.64,"sma_20":1991.05,"sma_60":1991.03,"sma_120":1997.9},{"date":"2026-09-22","open":1987,"high":1989,"low":1900,"close":1900,"volume":7915,"rsi_14":12.98,"sma_20":1986.65,"sma_60":1989.47,"sma_120":1996.94},{"date":"2026-09-23","open":1992,"high":1992,"low":1974,"close":1976,"volume":81,"rsi_14":45.59,"sma_20":1985.65,"sma_60":1989.13,"sma_120":1996.62},{"date":"2026-09-28","open":1988,"high":1988,"low":1910,"close":1941,"volume":3436,"rsi_14":38.91,"sma_20":1982.9,"sma_60":1988.2,"sma_120":1996.0},{"date":"2026-09-29","open":1961,"high":1981,"low":1961,"close":1966,"volume":9603,"rsi_14":45.74,"sma_20":1981.75,"sma_60":1987.72,"sma_120":1995.67},{"date":"2026-09-30","open":1993,"high":1996,"low":1990,"close":1991,"volume":5091,"rsi_14":50.18,"sma_20":1981.95,"sma_60":1987.63,"sma_120":1995.56},{"date":"2026-10-01","open":1996,"high":1998,"low":1975,"close":1975,"volume":2505,"rsi_14":46.94,"sma_20":1980.85,"sma_60":1987.28,"sma_120":1995.22},{"date":"2026-10-02","open":1995,"high":1995,"low":1979,"close":1986,"volume":2035,"rsi_14":50.17,"sma_20":1980.3,"sma_60":1987.15,"sma_120":1995.03},{"date":"2026-10-06","open":1997,"high":1999,"low":1992,"close":1994,"volume":19272,"rsi_14":51.48,"sma_20":1980.3,"sma_60":1987.13,"sma_120":1994.89},{"date":"2026-10-07","open":1991,"high":1998,"low":1987,"close":1987,"volume":1715,"rsi_14":49.51,"sma_20":1979.95,"sma_60":1987.0,"sma_120":1994.7},{"date":"2026-10-08","open":1993,"high":1998,"low":1987,"close":1998,"volume":10756,"rsi_14":50.64,"sma_20":1980.45,"sma_60":1987.13,"sma_120":1994.56},{"date":"2026-10-12","open":1999,"high":1999,"low":1986,"close":1997,"volume":15,"rsi_14":51.29,"sma_20":1980.8,"sma_60":1987.2,"sma_120":1994.49},{"date":"2026-10-13","open":1990,"high":1997,"low":1989,"close":1990,"volume":3608,"rsi_14":50.0,"sma_20":1980.65,"sma_60":1987.15,"sma_120":1994.33},{"date":"2026-10-14","open":1997,"high":1997,"low":1988,"close":1992,"volume":1055,"rsi_14":50.0,"sma_20":1981.0,"sma_60":1987.13,"sma_120":1994.17},{"date":"2026-10-15","open":1985,"high":1995,"low":1980,"close":1982,"volume":13042,"rsi_14":49.22,"sma_20":1980.85,"sma_60":1987.0,"sma_120":1993.94},{"date":"2026-10-16","open":1981,"high":1998,"low":1981,"close":1998,"volume":1025,"rsi_14":69.6,"sma_20":1981.25,"sma_60":1987.08,"sma_120":1993.84},{"date":"2026-10-19","open":1988,"high":1993,"low":1985,"close":1985,"volume":10531,"rsi_14":52.41,"sma_20":1980.8,"sma_60":1986.92,"sma_120":1993.59},{"date":"2026-10-20","open":1984,"high":2000,"low":1984,"close":1987,"volume":578,"rsi_14":64.94,"sma_20":1980.7,"sma_60":1986.93,"sma_120":1993.4},{"date":"2026-10-21","open":1985,"high":1993,"low":1985,"close":1993,"volume":1206,"rsi_14":60.0,"sma_20":1980.85,"sma_60":1986.98,"sma_120":1993.22},{"date":"2026-10-22","open":1984,"high":1996,"low":1982,"close":1996,"volume":1055,"rsi_14":52.21,"sma_20":1981.05,"sma_60":1987.0,"sma_120":1993.06},{"date":"2026-10-23","open":1991,"high":2002,"low":1988,"close":1988,"volume":4014,"rsi_14":56.19,"sma_20":1981.1,"sma_60":1987.03,"sma_120":1992.88}],"valuation_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","per":132.69,"pbr":1.0,"ttm_eps":null,"close":1997.0}],"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":"엘에스스팩1호","phase":"above-fold","symbol_resolved":true}