{"status":"ok","report":{"price_analysis":{"current":2000.0,"change_1d":0.2,"change_7d":-0.2,"change_30d":0.4,"high_30d":2050.0,"low_30d":1900.0,"position_in_range":67.0,"support":1915.0,"resistance":2035.0},"summary":"하나35호스팩(0041L0)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 120.40억. 현재가 2,000원, 전일 대비 +0.3%, 30일 +0.4%. PER 99.4배 / ROE 0.4%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 34.00, 기관 순매도 1.53만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 99.4배입니다. ROE 0.4%입니다. 시가총액 120.40억. 매출 0.00, 영업이익 -440.15만.","grade":"C","comment":"PER 99.4배, ROE 0.36%","per":99.4,"pbr":1.04,"roe":0.36,"eps":20.119999999999997,"revenue":0.0,"operating_income":-4401500.0,"net_income":41931321.0,"market_cap":12039800000,"profit_margin":null,"roa":0.31,"operating_margin":null,"gross_margin":null,"debt_ratio":0.1620086707431631,"total_assets":13510492721.0,"total_equity":11626843294.0,"total_debt":1883649427.0,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 50.6로 중립 구간입니다. MACD(3.45)가 시그널선(1.87)을 상회합니다(골든크로스). SMA20 1990, SMA60 1992 — 혼조세입니다. 볼린저밴드 1946~2035 (현재 위치 61%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 51","rsi_14":50.607287449392715,"macd":3.4514340062110023,"macd_signal":1.873843145094895,"sma_20":1990.1,"sma_60":1992.3333333333333,"bb_upper":2034.6730860497676,"bb_lower":1945.5269139502323,"atr_14":29.071428571428573},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 34.00, 기관 순매수 -1.53만. 30일 누적: 외국인 -446.00, 기관 3.89만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":34.0,"institutional_flow":-15272.0,"data":[{"date":"2026-10-23","foreign_net":-6.0,"institution_net":-9798.0,"retail_net":9804.0},{"date":"2026-10-22","foreign_net":-45.0,"institution_net":-2000.0,"retail_net":2045.0},{"date":"2026-10-21","foreign_net":-52.0,"institution_net":-1312.0,"retail_net":1364.0},{"date":"2026-10-20","foreign_net":3.0,"institution_net":-100.0,"retail_net":97.0},{"date":"2026-10-19","foreign_net":134.0,"institution_net":-2062.0,"retail_net":1928.0},{"date":"2026-10-16","foreign_net":-2.0,"institution_net":0.0,"retail_net":2.0},{"date":"2026-10-15","foreign_net":-177.0,"institution_net":3863.0,"retail_net":-3686.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":158.0,"institution_net":11099.0,"retail_net":-11257.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":862.0,"retail_net":-862.0},{"date":"2026-10-08","foreign_net":28.0,"institution_net":6777.0,"retail_net":-6805.0},{"date":"2026-10-07","foreign_net":12.0,"institution_net":36000.0,"retail_net":-36012.0},{"date":"2026-10-06","foreign_net":12.0,"institution_net":2204.0,"retail_net":-2216.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":2404.0,"retail_net":-2404.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":5780.0,"retail_net":-5780.0},{"date":"2026-09-30","foreign_net":-1.0,"institution_net":8767.0,"retail_net":-8766.0},{"date":"2026-09-29","foreign_net":-565.0,"institution_net":22946.0,"retail_net":-22381.0},{"date":"2026-09-28","foreign_net":-58.0,"institution_net":-964.0,"retail_net":1022.0},{"date":"2026-09-23","foreign_net":-25.0,"institution_net":-104.0,"retail_net":129.0},{"date":"2026-09-22","foreign_net":103.0,"institution_net":-8500.0,"retail_net":8397.0},{"date":"2026-09-21","foreign_net":37.0,"institution_net":-12956.0,"retail_net":12919.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":-19000.0,"retail_net":19000.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":-2000.0,"retail_net":2000.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":-1000.0,"retail_net":1000.0},{"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":-2000.0,"retail_net":2000.0},{"date":"2026-09-11","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-10","foreign_net":1.0,"institution_net":0.0,"retail_net":-1.0},{"date":"2026-09-09","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0},{"date":"2026-09-08","foreign_net":-1.0,"institution_net":0.0,"retail_net":1.0}],"periods":{"d1":{"foreign_net":-6.0,"institution_net":-9798.0,"retail_net":9804.0},"d3":{"foreign_net":-103.0,"institution_net":-13110.0,"retail_net":13213.0},"d7":{"foreign_net":-145.0,"institution_net":-11409.0,"retail_net":11554.0},"d14":{"foreign_net":65.0,"institution_net":47937.0,"retail_net":-48002.0},"d30":{"foreign_net":-446.0,"institution_net":38906.0,"retail_net":-38460.0}}},"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 99.4x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":53.3,"unit":"%","percentile":82,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.4%","metrics":[{"name":"ROE","value":0.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 51","metrics":[{"name":"RSI (14)","value":50.6,"unit":"","percentile":51,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.4,"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":"D","percentile":49,"summary":"유동비율 7.5x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":7.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.12,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 99.4x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"momentum":{"grade":"C","reason":"RSI 51"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.16,"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":99.4,"current_pbr":1.04,"per_5y_high":195.61,"per_5y_low":100.89,"per_5y_avg":148.25,"per_percentile":0.0,"pbr_5y_high":1.06,"pbr_5y_low":1.05,"pbr_5y_avg":1.06,"pbr_percentile":0.0,"per_5y_median":148.25,"pbr_5y_median":1.06,"history":[{"quarter":"2026-Q1","per":195.61,"pbr":1.05},{"quarter":"2026-Q2","per":100.89,"pbr":1.06},{"quarter":"현재","per":99.4,"pbr":1.04}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2026-Q1","close":2005.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2030.0,"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":195.61,"eps":10.25,"close":2005.0,"source":"reported"},{"date":"2026-04","per":196.1,"eps":10.25,"close":2010.0,"source":"reported"},{"date":"2026-05","per":195.61,"eps":10.25,"close":2005.0,"source":"reported"},{"date":"2026-06","per":100.89,"eps":20.12,"close":2030.0,"source":"reported"},{"date":"2026-07","per":99.06,"eps":20.12,"close":1993.0,"source":"reported"},{"date":"2026-08","per":99.25,"eps":20.12,"close":1997.0,"source":"reported"},{"date":"2026-09","per":97.61,"eps":20.12,"close":1964.0,"source":"reported"},{"date":"2026-10","per":99.4,"eps":20.12,"close":2000.0,"source":"reported"}],"trailing_per_history_meta":{"avg":135.44,"std":46.74,"upper_1sd":182.18,"lower_1sd":88.7,"current":99.4,"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":"99.4배"},{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"0.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:45:41.165559+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.00360642350977918,"dividend_yield":null,"eps":7.0,"revenue":null,"operating_income":-4401500.0,"net_income":41931321.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0031036115311193764,"gross_margin":null,"total_equity":11626843294.0,"total_assets":13510492721.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":143.57,"pbr":1.05,"roe":0.0032632435264167373,"dividend_yield":null,"eps":6.27,"revenue":0.0,"operating_income":-9426570.0,"net_income":37804389.0,"market_cap":12100000000.0,"profit_margin":null,"operating_margin":null,"roa":0.002811914343384176,"gross_margin":null,"total_equity":11584911973.0,"total_assets":13444360099.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007221051193420664,"dividend_yield":null,"eps":13.85,"revenue":null,"operating_income":-1500.0,"net_income":83382255.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.006233983878670926,"gross_margin":null,"total_equity":11547107584.0,"total_assets":13375436418.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0024183314938529088,"dividend_yield":null,"eps":-7.0,"revenue":null,"operating_income":-20859000.0,"net_income":-27723088.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.002090943062000818,"gross_margin":null,"total_equity":11463725329.0,"total_assets":13258652760.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.024707940360190035,"dividend_yield":null,"eps":-2.87,"revenue":0.0,"operating_income":-9233900.0,"net_income":-17306698.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.006933368074038244,"gross_margin":null,"total_equity":700450857.0,"total_assets":2496145858.0}],"current_price":2000.0,"change_pct":0.25,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-08-06","close":1985.0},{"date":"2025-08-07","close":1991.0},{"date":"2025-08-08","close":1990.0},{"date":"2025-08-11","close":1990.0},{"date":"2025-08-12","close":1993.0},{"date":"2025-08-13","close":1987.0},{"date":"2025-08-14","close":1987.0},{"date":"2025-08-18","close":1988.0},{"date":"2025-08-19","close":1988.0},{"date":"2025-08-20","close":1985.0},{"date":"2025-08-21","close":1984.0},{"date":"2025-08-22","close":1988.0},{"date":"2025-08-25","close":1990.0},{"date":"2025-08-26","close":1992.0},{"date":"2025-08-27","close":1992.0},{"date":"2025-08-28","close":1994.0},{"date":"2025-08-29","close":1994.0},{"date":"2025-09-01","close":1996.0},{"date":"2025-09-02","close":1992.0},{"date":"2025-09-03","close":1995.0},{"date":"2025-09-04","close":1995.0},{"date":"2025-09-05","close":1995.0},{"date":"2025-09-08","close":1997.0},{"date":"2025-09-09","close":2000.0},{"date":"2025-09-10","close":2005.0},{"date":"2025-09-11","close":2000.0},{"date":"2025-09-12","close":2000.0},{"date":"2025-09-15","close":2005.0},{"date":"2025-09-16","close":2005.0},{"date":"2025-09-17","close":2005.0},{"date":"2025-09-18","close":2000.0},{"date":"2025-09-19","close":2000.0},{"date":"2025-09-22","close":1998.0},{"date":"2025-09-23","close":1998.0},{"date":"2025-09-24","close":2000.0},{"date":"2025-09-25","close":1999.0},{"date":"2025-09-26","close":1998.0},{"date":"2025-09-29","close":1999.0},{"date":"2025-09-30","close":2000.0},{"date":"2025-10-01","close":2005.0},{"date":"2025-10-02","close":2000.0},{"date":"2025-10-10","close":1999.0},{"date":"2025-10-13","close":2000.0},{"date":"2025-10-14","close":1999.0},{"date":"2025-10-15","close":2000.0},{"date":"2025-10-16","close":1998.0},{"date":"2025-10-17","close":1998.0},{"date":"2025-10-20","close":2000.0},{"date":"2025-10-21","close":1995.0},{"date":"2025-10-22","close":1998.0},{"date":"2025-10-23","close":1997.0},{"date":"2025-10-24","close":1999.0},{"date":"2025-10-27","close":1998.0},{"date":"2025-10-28","close":1997.0},{"date":"2025-10-29","close":2000.0},{"date":"2025-10-30","close":2000.0},{"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":1999.0},{"date":"2025-11-10","close":1999.0},{"date":"2025-11-11","close":1999.0},{"date":"2025-11-12","close":1996.0},{"date":"2025-11-13","close":1995.0},{"date":"2025-11-14","close":1995.0},{"date":"2025-11-17","close":1997.0},{"date":"2025-11-18","close":1995.0},{"date":"2025-11-19","close":1997.0},{"date":"2025-11-20","close":1996.0},{"date":"2025-11-21","close":1996.0},{"date":"2025-11-24","close":1998.0},{"date":"2025-11-25","close":1997.0},{"date":"2025-11-26","close":1998.0},{"date":"2025-11-27","close":1998.0},{"date":"2025-11-28","close":1998.0},{"date":"2025-12-01","close":1996.0},{"date":"2025-12-02","close":2005.0},{"date":"2025-12-03","close":2005.0},{"date":"2025-12-04","close":2015.0},{"date":"2025-12-05","close":2025.0},{"date":"2025-12-08","close":2015.0},{"date":"2025-12-09","close":2015.0},{"date":"2025-12-10","close":2015.0},{"date":"2025-12-11","close":2005.0},{"date":"2025-12-12","close":1999.0},{"date":"2025-12-15","close":2000.0},{"date":"2025-12-16","close":1992.0},{"date":"2025-12-17","close":2000.0},{"date":"2025-12-18","close":1998.0},{"date":"2025-12-19","close":1998.0},{"date":"2025-12-22","close":2005.0},{"date":"2025-12-23","close":2000.0},{"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":2005.0},{"date":"2026-01-06","close":2010.0},{"date":"2026-01-07","close":2005.0},{"date":"2026-01-08","close":2005.0},{"date":"2026-01-09","close":2005.0},{"date":"2026-01-12","close":2005.0},{"date":"2026-01-13","close":2005.0},{"date":"2026-01-14","close":2005.0},{"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":2005.0},{"date":"2026-01-21","close":2005.0},{"date":"2026-01-22","close":2000.0},{"date":"2026-01-23","close":2005.0},{"date":"2026-01-26","close":2005.0},{"date":"2026-01-27","close":2005.0},{"date":"2026-01-28","close":2005.0},{"date":"2026-01-29","close":2005.0},{"date":"2026-01-30","close":2005.0},{"date":"2026-02-02","close":2005.0},{"date":"2026-02-03","close":2005.0},{"date":"2026-02-04","close":2005.0},{"date":"2026-02-05","close":2005.0},{"date":"2026-02-06","close":2010.0},{"date":"2026-02-09","close":2015.0},{"date":"2026-02-10","close":2010.0},{"date":"2026-02-11","close":2025.0},{"date":"2026-02-12","close":2025.0},{"date":"2026-02-13","close":2030.0},{"date":"2026-02-19","close":2025.0},{"date":"2026-02-20","close":2030.0},{"date":"2026-02-23","close":2025.0},{"date":"2026-02-24","close":2030.0},{"date":"2026-02-25","close":2035.0},{"date":"2026-02-26","close":2020.0},{"date":"2026-02-27","close":2030.0},{"date":"2026-03-03","close":2020.0},{"date":"2026-03-04","close":2015.0},{"date":"2026-03-05","close":2010.0},{"date":"2026-03-06","close":2010.0},{"date":"2026-03-09","close":2000.0},{"date":"2026-03-10","close":2015.0},{"date":"2026-03-11","close":2010.0},{"date":"2026-03-12","close":2030.0},{"date":"2026-03-13","close":2035.0},{"date":"2026-03-16","close":2035.0},{"date":"2026-03-17","close":2025.0},{"date":"2026-03-18","close":2020.0},{"date":"2026-03-19","close":2015.0},{"date":"2026-03-20","close":2015.0},{"date":"2026-03-23","close":2010.0},{"date":"2026-03-24","close":2010.0},{"date":"2026-03-25","close":2010.0},{"date":"2026-03-26","close":2000.0},{"date":"2026-03-27","close":2005.0},{"date":"2026-03-30","close":2005.0},{"date":"2026-03-31","close":2005.0},{"date":"2026-04-01","close":2010.0},{"date":"2026-04-02","close":2000.0},{"date":"2026-04-03","close":2005.0},{"date":"2026-04-06","close":2005.0},{"date":"2026-04-07","close":2000.0},{"date":"2026-04-08","close":2010.0},{"date":"2026-04-09","close":2005.0},{"date":"2026-04-10","close":2005.0},{"date":"2026-04-13","close":2005.0},{"date":"2026-04-14","close":2010.0},{"date":"2026-04-15","close":2020.0},{"date":"2026-04-16","close":2015.0},{"date":"2026-04-17","close":2020.0},{"date":"2026-04-20","close":2010.0},{"date":"2026-04-21","close":2015.0},{"date":"2026-04-22","close":2005.0},{"date":"2026-04-23","close":2010.0},{"date":"2026-04-24","close":2010.0},{"date":"2026-04-27","close":2010.0},{"date":"2026-04-28","close":2010.0},{"date":"2026-04-29","close":2010.0},{"date":"2026-04-30","close":2010.0},{"date":"2026-05-04","close":2010.0},{"date":"2026-05-06","close":2010.0},{"date":"2026-05-07","close":2010.0},{"date":"2026-05-08","close":2010.0},{"date":"2026-05-11","close":2010.0},{"date":"2026-05-12","close":2010.0},{"date":"2026-05-13","close":2010.0},{"date":"2026-05-14","close":2005.0},{"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":2000.0},{"date":"2026-05-21","close":2000.0},{"date":"2026-05-22","close":2002.0},{"date":"2026-05-26","close":2000.0},{"date":"2026-05-27","close":2005.0},{"date":"2026-05-28","close":2005.0},{"date":"2026-05-29","close":2005.0},{"date":"2026-06-01","close":2005.0},{"date":"2026-06-02","close":2000.0},{"date":"2026-06-04","close":1998.0},{"date":"2026-06-05","close":1999.0},{"date":"2026-06-08","close":1997.0},{"date":"2026-06-09","close":2005.0},{"date":"2026-06-10","close":1998.0},{"date":"2026-06-11","close":1995.0},{"date":"2026-06-12","close":2005.0},{"date":"2026-06-15","close":2005.0},{"date":"2026-06-16","close":2015.0},{"date":"2026-06-17","close":2010.0},{"date":"2026-06-18","close":2005.0},{"date":"2026-06-19","close":2005.0},{"date":"2026-06-22","close":2005.0},{"date":"2026-06-23","close":2025.0},{"date":"2026-06-24","close":2015.0},{"date":"2026-06-25","close":2005.0},{"date":"2026-06-26","close":1993.0},{"date":"2026-06-29","close":2015.0},{"date":"2026-06-30","close":2030.0},{"date":"2026-07-01","close":2015.0},{"date":"2026-07-02","close":2010.0},{"date":"2026-07-03","close":2007.0},{"date":"2026-07-06","close":2005.0},{"date":"2026-07-07","close":2010.0},{"date":"2026-07-08","close":2010.0},{"date":"2026-07-09","close":2025.0},{"date":"2026-07-10","close":2020.0},{"date":"2026-07-13","close":2015.0},{"date":"2026-07-14","close":2015.0},{"date":"2026-07-15","close":2005.0},{"date":"2026-07-16","close":2005.0},{"date":"2026-07-20","close":2005.0},{"date":"2026-07-21","close":2005.0},{"date":"2026-07-22","close":2005.0},{"date":"2026-07-23","close":2005.0},{"date":"2026-07-24","close":2000.0},{"date":"2026-07-27","close":2010.0},{"date":"2026-07-28","close":2005.0},{"date":"2026-07-29","close":2000.0},{"date":"2026-07-30","close":2000.0},{"date":"2026-07-31","close":1993.0},{"date":"2026-08-03","close":1998.0},{"date":"2026-08-04","close":1999.0},{"date":"2026-08-05","close":1999.0},{"date":"2026-08-06","close":1998.0},{"date":"2026-08-07","close":1996.0},{"date":"2026-08-10","close":1996.0},{"date":"2026-08-11","close":1993.0},{"date":"2026-08-12","close":1995.0},{"date":"2026-08-13","close":2000.0},{"date":"2026-08-14","close":1999.0},{"date":"2026-08-18","close":2000.0},{"date":"2026-08-19","close":1999.0},{"date":"2026-08-20","close":1993.0},{"date":"2026-08-21","close":1995.0},{"date":"2026-08-24","close":1999.0},{"date":"2026-08-25","close":1999.0},{"date":"2026-08-26","close":2000.0},{"date":"2026-08-27","close":1998.0},{"date":"2026-08-28","close":1995.0},{"date":"2026-08-31","close":1997.0},{"date":"2026-09-01","close":1997.0},{"date":"2026-09-02","close":1997.0},{"date":"2026-09-03","close":1992.0},{"date":"2026-09-04","close":1990.0},{"date":"2026-09-07","close":1994.0},{"date":"2026-09-08","close":1993.0},{"date":"2026-09-09","close":1994.0},{"date":"2026-09-10","close":1994.0},{"date":"2026-09-11","close":1994.0},{"date":"2026-09-14","close":1992.0},{"date":"2026-09-15","close":1991.0},{"date":"2026-09-16","close":1980.0},{"date":"2026-09-17","close":1985.0},{"date":"2026-09-18","close":1980.0},{"date":"2026-09-21","close":1909.0},{"date":"2026-09-22","close":1970.0},{"date":"2026-09-23","close":1977.0},{"date":"2026-09-28","close":1971.0},{"date":"2026-09-29","close":1974.0},{"date":"2026-09-30","close":1964.0},{"date":"2026-10-01","close":1997.0},{"date":"2026-10-02","close":1996.0},{"date":"2026-10-06","close":2010.0},{"date":"2026-10-07","close":2000.0},{"date":"2026-10-08","close":2010.0},{"date":"2026-10-12","close":2010.0},{"date":"2026-10-13","close":1915.0},{"date":"2026-10-14","close":2005.0},{"date":"2026-10-15","close":1999.0},{"date":"2026-10-16","close":1999.0},{"date":"2026-10-19","close":2005.0},{"date":"2026-10-20","close":2005.0},{"date":"2026-10-21","close":2000.0},{"date":"2026-10-22","close":1995.0},{"date":"2026-10-23","close":2000.0}],"chart_data":[{"date":"2025-08-06","open":2565,"high":3075,"low":1984,"close":1985,"volume":41345892},{"date":"2025-08-07","open":1985,"high":1994,"low":1975,"close":1991,"volume":1299731},{"date":"2025-08-08","open":1992,"high":1993,"low":1984,"close":1990,"volume":278759},{"date":"2025-08-11","open":1991,"high":1993,"low":1984,"close":1990,"volume":224477},{"date":"2025-08-12","open":1990,"high":1993,"low":1985,"close":1993,"volume":136893},{"date":"2025-08-13","open":1988,"high":1993,"low":1986,"close":1987,"volume":99929},{"date":"2025-08-14","open":1987,"high":1990,"low":1986,"close":1987,"volume":73865},{"date":"2025-08-18","open":1987,"high":1991,"low":1985,"close":1988,"volume":117651,"rsi_14":58.82},{"date":"2025-08-19","open":1988,"high":1989,"low":1985,"close":1988,"volume":93019,"rsi_14":36.36},{"date":"2025-08-20","open":1988,"high":1990,"low":1984,"close":1985,"volume":67794,"rsi_14":30.77},{"date":"2025-08-21","open":1985,"high":1990,"low":1983,"close":1984,"volume":111466,"rsi_14":28.57,"sma_20":1988.35},{"date":"2025-08-22","open":1984,"high":1990,"low":1984,"close":1988,"volume":70621,"rsi_14":33.33,"sma_20":1988.0},{"date":"2025-08-25","open":1988,"high":1991,"low":1985,"close":1990,"volume":100442,"rsi_14":63.64,"sma_20":1988.0},{"date":"2025-08-26","open":1990,"high":1994,"low":1989,"close":1992,"volume":75396,"rsi_14":69.23,"sma_20":1988.2},{"date":"2025-08-27","open":1989,"high":1994,"low":1989,"close":1992,"volume":38057,"rsi_14":66.67,"sma_20":1988.1},{"date":"2025-08-28","open":1992,"high":1995,"low":1990,"close":1994,"volume":26948,"rsi_14":71.43,"sma_20":1988.45},{"date":"2025-08-29","open":1992,"high":1996,"low":1992,"close":1994,"volume":23676,"rsi_14":90.91,"sma_20":1989.15},{"date":"2025-09-01","open":1994,"high":1996,"low":1990,"close":1996,"volume":36795,"rsi_14":100.0,"sma_20":1989.9},{"date":"2025-09-02","open":1995,"high":1996,"low":1992,"close":1992,"volume":17351,"rsi_14":66.67,"sma_20":1990.7},{"date":"2025-09-03","open":1992,"high":1996,"low":1991,"close":1995,"volume":45937,"rsi_14":69.23,"sma_20":1991.7},{"date":"2025-09-04","open":1995,"high":1997,"low":1993,"close":1995,"volume":19761,"rsi_14":63.64,"sma_20":1992.25},{"date":"2025-09-05","open":1995,"high":1998,"low":1995,"close":1995,"volume":47381,"rsi_14":63.64,"sma_20":1993.5},{"date":"2025-09-08","open":1995,"high":2000,"low":1988,"close":1997,"volume":49514,"rsi_14":63.64,"sma_20":1993.85},{"date":"2025-09-09","open":2000,"high":2005,"low":1995,"close":2000,"volume":40581,"rsi_14":71.43,"sma_20":1995.0},{"date":"2025-09-10","open":2000,"high":2005,"low":2000,"close":2005,"volume":24642,"rsi_14":76.47,"sma_20":1996.3},{"date":"2025-09-11","open":2000,"high":2005,"low":2000,"close":2000,"volume":16744,"rsi_14":72.22,"sma_20":1996.6},{"date":"2025-09-12","open":2000,"high":2005,"low":1998,"close":2000,"volume":26880,"rsi_14":66.67,"sma_20":1997.2},{"date":"2025-09-15","open":2005,"high":2010,"low":2000,"close":2005,"volume":74925,"rsi_14":75.0,"sma_20":1998.4},{"date":"2025-09-16","open":2005,"high":2005,"low":2000,"close":2005,"volume":36239,"rsi_14":75.0,"sma_20":1999.05},{"date":"2025-09-17","open":2000,"high":2005,"low":2000,"close":2005,"volume":34205,"rsi_14":72.22,"sma_20":2000.7,"sma_60":1993.6},{"date":"2025-09-18","open":2005,"high":2005,"low":1997,"close":2000,"volume":58092,"rsi_14":50.0,"sma_20":2001.2,"sma_60":1994.1},{"date":"2025-09-19","open":2000,"high":2000,"low":1999,"close":2000,"volume":19956,"rsi_14":33.33,"sma_20":2001.7,"sma_60":1994.4},{"date":"2025-09-22","open":2000,"high":2005,"low":1997,"close":1998,"volume":6558,"rsi_14":41.67,"sma_20":2001.8,"sma_60":1994.67},{"date":"2025-09-23","open":2005,"high":2005,"low":1994,"close":1998,"volume":17332,"rsi_14":41.67,"sma_20":2001.6,"sma_60":1994.93},{"date":"2025-09-24","open":1997,"high":2000,"low":1997,"close":2000,"volume":689,"rsi_14":22.22,"sma_20":2001.1,"sma_60":1995.17},{"date":"2025-09-25","open":2000,"high":2000,"low":1997,"close":1999,"volume":4975,"rsi_14":20.0,"sma_20":2001.0,"sma_60":1995.57},{"date":"2025-09-26","open":1997,"high":2000,"low":1996,"close":1998,"volume":10441,"rsi_14":18.18,"sma_20":2000.8,"sma_60":1995.93},{"date":"2025-09-29","open":1998,"high":2005,"low":1996,"close":1999,"volume":60332,"rsi_14":42.86,"sma_20":2000.2,"sma_60":1996.3},{"date":"2025-09-30","open":1999,"high":2005,"low":1997,"close":2000,"volume":8306,"rsi_14":50.0,"sma_20":1999.7,"sma_60":1996.7},{"date":"2025-10-01","open":2000,"high":2005,"low":1999,"close":2005,"volume":10896,"rsi_14":81.82,"sma_20":1999.7,"sma_60":1997.37},{"date":"2025-10-02","open":1999,"high":2001,"low":1999,"close":2000,"volume":9894,"rsi_14":52.94,"sma_20":1999.6,"sma_60":1997.87},{"date":"2025-10-10","open":1999,"high":2000,"low":1996,"close":1999,"volume":19192,"rsi_14":46.67,"sma_20":1999.5,"sma_60":1998.23},{"date":"2025-10-13","open":1999,"high":2000,"low":1998,"close":2000,"volume":9782,"rsi_14":53.33,"sma_20":1999.6,"sma_60":1998.4},{"date":"2025-10-14","open":2000,"high":2000,"low":1997,"close":1999,"volume":10711,"rsi_14":50.0,"sma_20":1999.65,"sma_60":1998.55},{"date":"2025-10-15","open":1999,"high":2000,"low":1997,"close":2000,"volume":6769,"rsi_14":56.25,"sma_20":1999.75,"sma_60":1998.68},{"date":"2025-10-16","open":1999,"high":2000,"low":1997,"close":1998,"volume":8590,"rsi_14":50.0,"sma_20":1999.75,"sma_60":1998.78},{"date":"2025-10-17","open":1999,"high":2000,"low":1998,"close":1998,"volume":6883,"rsi_14":47.06,"sma_20":1999.65,"sma_60":1998.88},{"date":"2025-10-20","open":1999,"high":2000,"low":1997,"close":2000,"volume":35801,"rsi_14":52.63,"sma_20":1999.65,"sma_60":1999.02},{"date":"2025-10-21","open":1998,"high":2005,"low":1995,"close":1995,"volume":27099,"rsi_14":39.13,"sma_20":1999.45,"sma_60":1999.03},{"date":"2025-10-22","open":2000,"high":2000,"low":1991,"close":1998,"volume":10954,"rsi_14":46.15,"sma_20":1999.4,"sma_60":1999.1},{"date":"2025-10-23","open":1995,"high":1999,"low":1995,"close":1997,"volume":2194,"rsi_14":31.82,"sma_20":1999.35,"sma_60":1999.15},{"date":"2025-10-24","open":1997,"high":1999,"low":1995,"close":1999,"volume":18818,"rsi_14":37.5,"sma_20":1999.4,"sma_60":1999.23},{"date":"2025-10-27","open":1999,"high":2000,"low":1998,"close":1998,"volume":9558,"rsi_14":47.37,"sma_20":1999.35,"sma_60":1999.27},{"date":"2025-10-28","open":2000,"high":2005,"low":1994,"close":1997,"volume":33949,"rsi_14":45.0,"sma_20":1999.25,"sma_60":1999.28},{"date":"2025-10-29","open":1997,"high":2000,"low":1997,"close":2000,"volume":8985,"rsi_14":52.17,"sma_20":1999.25,"sma_60":1999.42},{"date":"2025-10-30","open":1993,"high":2005,"low":1993,"close":2000,"volume":18207,"rsi_14":52.17,"sma_20":1999.25,"sma_60":1999.55},{"date":"2025-10-31","open":1996,"high":2005,"low":1996,"close":2000,"volume":7821,"rsi_14":50.0,"sma_20":1999.0,"sma_60":1999.63},{"date":"2025-11-03","open":2000,"high":2000,"low":1995,"close":1998,"volume":37321,"rsi_14":47.83,"sma_20":1999.0,"sma_60":1999.68},{"date":"2025-11-04","open":1998,"high":2000,"low":1998,"close":1999,"volume":10885,"rsi_14":47.83,"sma_20":1998.95,"sma_60":1999.75},{"date":"2025-11-05","open":1999,"high":1999,"low":1993,"close":1995,"volume":66970,"rsi_14":44.0,"sma_20":1998.45,"sma_60":1996.23},{"date":"2025-11-06","open":1995,"high":1999,"low":1994,"close":1995,"volume":13988,"rsi_14":44.0,"sma_20":1998.25,"sma_60":1996.4},{"date":"2025-11-07","open":1995,"high":1999,"low":1994,"close":1999,"volume":6904,"rsi_14":48.15,"sma_20":1998.25,"sma_60":1996.53},{"date":"2025-11-10","open":1999,"high":2000,"low":1999,"close":1999,"volume":8333,"rsi_14":59.09,"sma_20":1998.2,"sma_60":1996.68},{"date":"2025-11-11","open":1994,"high":2000,"low":1994,"close":1999,"volume":27528,"rsi_14":52.63,"sma_20":1998.2,"sma_60":1996.83},{"date":"2025-11-12","open":1999,"high":1999,"low":1995,"close":1996,"volume":2937,"rsi_14":47.62,"sma_20":1998.0,"sma_60":1996.88},{"date":"2025-11-13","open":1993,"high":1997,"low":1993,"close":1995,"volume":11555,"rsi_14":40.0,"sma_20":1997.85,"sma_60":1997.02},{"date":"2025-11-14","open":1996,"high":1998,"low":1994,"close":1995,"volume":1804,"rsi_14":42.11,"sma_20":1997.7,"sma_60":1997.15},{"date":"2025-11-17","open":1994,"high":1999,"low":1994,"close":1997,"volume":1992,"rsi_14":50.0,"sma_20":1997.55,"sma_60":1997.3},{"date":"2025-11-18","open":1997,"high":1998,"low":1994,"close":1995,"volume":7008,"rsi_14":36.84,"sma_20":1997.55,"sma_60":1997.42},{"date":"2025-11-19","open":1992,"high":1998,"low":1992,"close":1997,"volume":8395,"rsi_14":42.86,"sma_20":1997.5,"sma_60":1997.62},{"date":"2025-11-20","open":1997,"high":1997,"low":1991,"close":1996,"volume":2754,"rsi_14":40.91,"sma_20":1997.45,"sma_60":1997.82},{"date":"2025-11-21","open":1995,"high":1997,"low":1994,"close":1996,"volume":3796,"rsi_14":45.0,"sma_20":1997.3,"sma_60":1997.95},{"date":"2025-11-24","open":1996,"high":1999,"low":1991,"close":1998,"volume":10275,"rsi_14":47.62,"sma_20":1997.3,"sma_60":1998.08},{"date":"2025-11-25","open":1998,"high":1999,"low":1981,"close":1997,"volume":5938,"rsi_14":55.56,"sma_20":1997.3,"sma_60":1998.17},{"date":"2025-11-26","open":1989,"high":1998,"low":1989,"close":1998,"volume":6520,"rsi_14":57.89,"sma_20":1997.2,"sma_60":1998.27},{"date":"2025-11-27","open":1997,"high":1999,"low":1997,"close":1998,"volume":7481,"rsi_14":46.67,"sma_20":1997.1,"sma_60":1998.33},{"date":"2025-11-28","open":1998,"high":1999,"low":1996,"close":1998,"volume":4334,"rsi_14":46.67,"sma_20":1997.0,"sma_60":1998.4},{"date":"2025-12-01","open":1998,"high":2010,"low":1996,"close":1996,"volume":22032,"rsi_14":41.18,"sma_20":1996.9,"sma_60":1998.4},{"date":"2025-12-02","open":1998,"high":2015,"low":1997,"close":2005,"volume":44463,"rsi_14":69.57,"sma_20":1997.2,"sma_60":1998.62},{"date":"2025-12-03","open":2005,"high":2010,"low":2000,"close":2005,"volume":13138,"rsi_14":72.73,"sma_20":1997.7,"sma_60":1998.78},{"date":"2025-12-04","open":2000,"high":2015,"low":2000,"close":2015,"volume":41199,"rsi_14":81.25,"sma_20":1998.7,"sma_60":1999.12},{"date":"2025-12-05","open":2015,"high":2025,"low":2005,"close":2025,"volume":11384,"rsi_14":85.0,"sma_20":2000.0,"sma_60":1999.62},{"date":"2025-12-08","open":2025,"high":2030,"low":2010,"close":2015,"volume":4711,"rsi_14":70.83,"sma_20":2000.8,"sma_60":1999.92},{"date":"2025-12-09","open":2015,"high":2020,"low":2010,"close":2015,"volume":1836,"rsi_14":69.57,"sma_20":2001.6,"sma_60":2000.17},{"date":"2025-12-10","open":2015,"high":2015,"low":2010,"close":2015,"volume":3559,"rsi_14":71.11,"sma_20":2002.55,"sma_60":2000.33},{"date":"2025-12-11","open":2005,"high":2010,"low":1985,"close":2005,"volume":11106,"rsi_14":58.18,"sma_20":2003.05,"sma_60":2000.42},{"date":"2025-12-12","open":2000,"high":2005,"low":1987,"close":1999,"volume":18225,"rsi_14":50.85,"sma_20":2003.25,"sma_60":2000.4},{"date":"2025-12-15","open":1999,"high":2005,"low":1993,"close":2000,"volume":70892,"rsi_14":52.54,"sma_20":2003.4,"sma_60":2000.32},{"date":"2025-12-16","open":2000,"high":2000,"low":1990,"close":1992,"volume":5018,"rsi_14":45.45,"sma_20":2003.25,"sma_60":2000.1},{"date":"2025-12-17","open":1991,"high":2000,"low":1991,"close":2000,"volume":6601,"rsi_14":51.35,"sma_20":2003.4,"sma_60":2000.02},{"date":"2025-12-18","open":1993,"high":1999,"low":1993,"close":1998,"volume":1419,"rsi_14":50.0,"sma_20":2003.5,"sma_60":1999.98},{"date":"2025-12-19","open":1993,"high":1999,"low":1993,"close":1998,"volume":1172,"rsi_14":51.35,"sma_20":2003.6,"sma_60":1999.95},{"date":"2025-12-22","open":1998,"high":2005,"low":1997,"close":2005,"volume":16520,"rsi_14":50.0,"sma_20":2003.95,"sma_60":2000.07},{"date":"2025-12-23","open":2000,"high":2005,"low":2000,"close":2000,"volume":1879,"rsi_14":46.75,"sma_20":2004.1,"sma_60":2000.1},{"date":"2025-12-24","open":2000,"high":2010,"low":2000,"close":2005,"volume":2523,"rsi_14":43.06,"sma_20":2004.45,"sma_60":2000.18},{"date":"2025-12-26","open":2005,"high":2005,"low":2000,"close":2005,"volume":1086,"rsi_14":33.87,"sma_20":2004.8,"sma_60":2000.28},{"date":"2025-12-29","open":2005,"high":2005,"low":2000,"close":2005,"volume":2111,"rsi_14":40.38,"sma_20":2005.15,"sma_60":2000.4},{"date":"2025-12-30","open":2005,"high":2005,"low":2000,"close":2005,"volume":4343,"rsi_14":40.38,"sma_20":2005.6,"sma_60":2000.5},{"date":"2026-01-02","open":2005,"high":2005,"low":2000,"close":2000,"volume":2550,"rsi_14":36.84,"sma_20":2005.35,"sma_60":2000.5},{"date":"2026-01-05","open":2005,"high":2005,"low":2000,"close":2005,"volume":4085,"rsi_14":50.0,"sma_20":2005.35,"sma_60":2000.5},{"date":"2026-01-06","open":2000,"high":2010,"low":2000,"close":2010,"volume":4582,"rsi_14":60.78,"sma_20":2005.1,"sma_60":2000.68},{"date":"2026-01-07","open":2005,"high":2010,"low":2000,"close":2005,"volume":10325,"rsi_14":54.55,"sma_20":2004.1,"sma_60":2000.78},{"date":"2026-01-08","open":2000,"high":2005,"low":2000,"close":2005,"volume":277,"rsi_14":63.83,"sma_20":2003.6,"sma_60":2000.87},{"date":"2026-01-09","open":2010,"high":2010,"low":2000,"close":2005,"volume":3970,"rsi_14":56.41,"sma_20":2003.1,"sma_60":2000.97},{"date":"2026-01-12","open":2000,"high":2005,"low":2000,"close":2005,"volume":12712,"rsi_14":59.46,"sma_20":2002.6,"sma_60":2001.05},{"date":"2026-01-13","open":2000,"high":2005,"low":2000,"close":2005,"volume":22811,"rsi_14":59.46,"sma_20":2002.6,"sma_60":2001.17},{"date":"2026-01-14","open":2000,"high":2005,"low":2000,"close":2005,"volume":1088,"rsi_14":50.0,"sma_20":2002.9,"sma_60":2001.28},{"date":"2026-01-15","open":2005,"high":2005,"low":2000,"close":2005,"volume":2995,"rsi_14":60.0,"sma_20":2003.15,"sma_60":2001.37},{"date":"2026-01-16","open":2005,"high":2005,"low":2000,"close":2005,"volume":5148,"rsi_14":50.0,"sma_20":2003.8,"sma_60":2001.53},{"date":"2026-01-19","open":2005,"high":2005,"low":2000,"close":2005,"volume":3240,"rsi_14":50.0,"sma_20":2004.05,"sma_60":2001.65},{"date":"2026-01-20","open":2005,"high":2005,"low":2000,"close":2005,"volume":1422,"rsi_14":50.0,"sma_20":2004.4,"sma_60":2001.78},{"date":"2026-01-21","open":2000,"high":2005,"low":2000,"close":2005,"volume":2181,"rsi_14":50.0,"sma_20":2004.75,"sma_60":2001.88},{"date":"2026-01-22","open":2005,"high":2010,"low":2000,"close":2000,"volume":14467,"rsi_14":50.0,"sma_20":2004.5,"sma_60":2001.92},{"date":"2026-01-23","open":2005,"high":2005,"low":2000,"close":2005,"volume":33555,"rsi_14":50.0,"sma_20":2004.75,"sma_60":2002.05},{"date":"2026-01-26","open":2005,"high":2005,"low":2000,"close":2005,"volume":4492,"rsi_14":33.33,"sma_20":2004.75,"sma_60":2002.13},{"date":"2026-01-27","open":2005,"high":2005,"low":2000,"close":2005,"volume":15695,"rsi_14":50.0,"sma_20":2004.75,"sma_60":2002.22},{"date":"2026-01-28","open":2000,"high":2005,"low":2000,"close":2005,"volume":13948,"rsi_14":50.0,"sma_20":2004.75,"sma_60":2002.3},{"date":"2026-01-29","open":2005,"high":2005,"low":1999,"close":2005,"volume":2973,"rsi_14":50.0,"sma_20":2004.75,"sma_60":2002.42},{"date":"2026-01-30","open":2005,"high":2005,"low":1998,"close":2005,"volume":9189,"rsi_14":50.0,"sma_20":2005.0,"sma_60":2002.52},{"date":"2026-02-02","open":2005,"high":2005,"low":2000,"close":2005,"volume":2907,"rsi_14":50.0,"sma_20":2005.0,"sma_60":2002.68,"sma_120":1999.46},{"date":"2026-02-03","open":2005,"high":2005,"low":2000,"close":2005,"volume":1612,"rsi_14":50.0,"sma_20":2004.75,"sma_60":2002.85,"sma_120":1999.62},{"date":"2026-02-04","open":2005,"high":2005,"low":2000,"close":2005,"volume":4748,"rsi_14":50.0,"sma_20":2004.75,"sma_60":2002.95,"sma_120":1999.74},{"date":"2026-02-05","open":2005,"high":2005,"low":2000,"close":2005,"volume":3497,"rsi_14":50.0,"sma_20":2004.75,"sma_60":2003.05,"sma_120":1999.87},{"date":"2026-02-06","open":2005,"high":2010,"low":1998,"close":2010,"volume":8882,"rsi_14":66.67,"sma_20":2005.0,"sma_60":2003.23,"sma_120":2000.03},{"date":"2026-02-09","open":2010,"high":2015,"low":2005,"close":2015,"volume":8871,"rsi_14":75.0,"sma_20":2005.5,"sma_60":2003.55,"sma_120":2000.22},{"date":"2026-02-10","open":2015,"high":2015,"low":2010,"close":2010,"volume":24885,"rsi_14":60.0,"sma_20":2005.75,"sma_60":2003.8,"sma_120":2000.41},{"date":"2026-02-11","open":2005,"high":2025,"low":2005,"close":2025,"volume":53701,"rsi_14":85.71,"sma_20":2006.75,"sma_60":2004.3,"sma_120":2000.72},{"date":"2026-02-12","open":2020,"high":2027,"low":2020,"close":2025,"volume":10429,"rsi_14":83.33,"sma_20":2007.75,"sma_60":2004.77,"sma_120":2001.03},{"date":"2026-02-13","open":2025,"high":2030,"low":2025,"close":2030,"volume":12406,"rsi_14":85.71,"sma_20":2009.0,"sma_60":2005.35,"sma_120":2001.38},{"date":"2026-02-19","open":2030,"high":2030,"low":2025,"close":2025,"volume":9492,"rsi_14":75.0,"sma_20":2010.0,"sma_60":2005.82,"sma_120":2001.72},{"date":"2026-02-20","open":2025,"high":2030,"low":2020,"close":2030,"volume":1776,"rsi_14":77.78,"sma_20":2011.25,"sma_60":2006.38,"sma_120":2002.1},{"date":"2026-02-23","open":2025,"high":2030,"low":2025,"close":2025,"volume":2622,"rsi_14":70.0,"sma_20":2012.25,"sma_60":2006.87,"sma_120":2002.41},{"date":"2026-02-24","open":2030,"high":2030,"low":2025,"close":2030,"volume":6083,"rsi_14":72.73,"sma_20":2013.75,"sma_60":2007.4,"sma_120":2002.74},{"date":"2026-02-25","open":2025,"high":2055,"low":2025,"close":2035,"volume":74101,"rsi_14":75.0,"sma_20":2015.25,"sma_60":2008.03,"sma_120":2003.1},{"date":"2026-02-26","open":2035,"high":2035,"low":2020,"close":2020,"volume":4650,"rsi_14":60.0,"sma_20":2016.0,"sma_60":2008.4,"sma_120":2003.33},{"date":"2026-02-27","open":2020,"high":2035,"low":2020,"close":2030,"volume":5466,"rsi_14":64.71,"sma_20":2017.25,"sma_60":2008.93,"sma_120":2003.63},{"date":"2026-03-03","open":2020,"high":2030,"low":2020,"close":2020,"volume":3633,"rsi_14":57.89,"sma_20":2018.0,"sma_60":2009.3,"sma_120":2003.85},{"date":"2026-03-04","open":2025,"high":2025,"low":2010,"close":2015,"volume":7371,"rsi_14":52.63,"sma_20":2018.5,"sma_60":2009.62,"sma_120":2004.01},{"date":"2026-03-05","open":2015,"high":2025,"low":2010,"close":2010,"volume":3686,"rsi_14":47.37,"sma_20":2018.75,"sma_60":2009.7,"sma_120":2004.16},{"date":"2026-03-06","open":2015,"high":2025,"low":2010,"close":2010,"volume":3531,"rsi_14":50.0,"sma_20":2019.0,"sma_60":2009.78,"sma_120":2004.28},{"date":"2026-03-09","open":2010,"high":2020,"low":1982,"close":2000,"volume":17069,"rsi_14":35.29,"sma_20":2018.75,"sma_60":2009.53,"sma_120":2004.33},{"date":"2026-03-10","open":2005,"high":2015,"low":2005,"close":2015,"volume":2199,"rsi_14":45.0,"sma_20":2019.25,"sma_60":2009.37,"sma_120":2004.49},{"date":"2026-03-11","open":2015,"high":2015,"low":2010,"close":2010,"volume":719,"rsi_14":40.0,"sma_20":2019.5,"sma_60":2009.28,"sma_120":2004.6},{"date":"2026-03-12","open":2010,"high":2030,"low":2010,"close":2030,"volume":51526,"rsi_14":52.17,"sma_20":2020.5,"sma_60":2009.53,"sma_120":2004.85},{"date":"2026-03-13","open":2030,"high":2040,"low":2020,"close":2035,"volume":1621,"rsi_14":52.17,"sma_20":2021.5,"sma_60":2009.87,"sma_120":2005.1},{"date":"2026-03-16","open":2035,"high":2035,"low":2030,"close":2035,"volume":1156,"rsi_14":54.55,"sma_20":2022.75,"sma_60":2010.37,"sma_120":2005.39},{"date":"2026-03-17","open":2030,"high":2040,"low":2000,"close":2025,"volume":61209,"rsi_14":47.83,"sma_20":2022.75,"sma_60":2010.8,"sma_120":2005.6},{"date":"2026-03-18","open":2025,"high":2025,"low":2020,"close":2020,"volume":1046,"rsi_14":43.48,"sma_20":2022.5,"sma_60":2011.13,"sma_120":2005.72},{"date":"2026-03-19","open":2025,"high":2025,"low":2015,"close":2015,"volume":2120,"rsi_14":47.62,"sma_20":2021.75,"sma_60":2011.52,"sma_120":2005.81},{"date":"2026-03-20","open":2020,"high":2020,"low":2010,"close":2015,"volume":1485,"rsi_14":42.11,"sma_20":2021.25,"sma_60":2011.77,"sma_120":2005.89},{"date":"2026-03-23","open":2015,"high":2015,"low":2010,"close":2010,"volume":353,"rsi_14":44.44,"sma_20":2020.25,"sma_60":2011.97,"sma_120":2005.97},{"date":"2026-03-24","open":2020,"high":2020,"low":2005,"close":2010,"volume":18803,"rsi_14":47.06,"sma_20":2019.5,"sma_60":2012.17,"sma_120":2006.06},{"date":"2026-03-25","open":2010,"high":2010,"low":2005,"close":2010,"volume":291,"rsi_14":50.0,"sma_20":2018.5,"sma_60":2012.25,"sma_120":2006.16},{"date":"2026-03-26","open":2010,"high":2015,"low":2000,"close":2000,"volume":22622,"rsi_14":44.44,"sma_20":2016.75,"sma_60":2012.25,"sma_120":2006.17},{"date":"2026-03-27","open":2005,"high":2010,"low":2005,"close":2005,"volume":602,"rsi_14":52.94,"sma_20":2016.0,"sma_60":2012.25,"sma_120":2006.22},{"date":"2026-03-30","open":2010,"high":2010,"low":2000,"close":2005,"volume":5642,"rsi_14":42.86,"sma_20":2014.75,"sma_60":2012.25,"sma_120":2006.27},{"date":"2026-03-31","open":2005,"high":2010,"low":2000,"close":2005,"volume":409,"rsi_14":46.15,"sma_20":2014.0,"sma_60":2012.25,"sma_120":2006.33},{"date":"2026-04-01","open":2005,"high":2010,"low":2000,"close":2010,"volume":6810,"rsi_14":30.0,"sma_20":2013.75,"sma_60":2012.33,"sma_120":2006.42},{"date":"2026-04-02","open":2010,"high":2010,"low":2000,"close":2000,"volume":3151,"rsi_14":18.18,"sma_20":2013.25,"sma_60":2012.33,"sma_120":2006.42},{"date":"2026-04-03","open":2005,"high":2010,"low":2000,"close":2005,"volume":5317,"rsi_14":25.0,"sma_20":2013.0,"sma_60":2012.33,"sma_120":2006.42},{"date":"2026-04-06","open":2000,"high":2010,"low":2000,"close":2005,"volume":7129,"rsi_14":30.0,"sma_20":2013.25,"sma_60":2012.25,"sma_120":2006.47},{"date":"2026-04-07","open":2005,"high":2005,"low":2000,"close":2000,"volume":10798,"rsi_14":30.0,"sma_20":2012.5,"sma_60":2012.17,"sma_120":2006.47},{"date":"2026-04-08","open":2000,"high":2010,"low":2000,"close":2010,"volume":36473,"rsi_14":45.45,"sma_20":2012.5,"sma_60":2012.25,"sma_120":2006.56},{"date":"2026-04-09","open":2010,"high":2010,"low":2005,"close":2005,"volume":7654,"rsi_14":41.67,"sma_20":2011.25,"sma_60":2012.25,"sma_120":2006.61},{"date":"2026-04-10","open":2005,"high":2010,"low":2000,"close":2005,"volume":11243,"rsi_14":45.45,"sma_20":2009.75,"sma_60":2012.25,"sma_120":2006.65},{"date":"2026-04-13","open":2010,"high":2010,"low":2000,"close":2005,"volume":12204,"rsi_14":45.45,"sma_20":2008.25,"sma_60":2012.25,"sma_120":2006.71},{"date":"2026-04-14","open":2010,"high":2010,"low":2005,"close":2010,"volume":10214,"rsi_14":50.0,"sma_20":2007.5,"sma_60":2012.33,"sma_120":2006.81},{"date":"2026-04-15","open":2005,"high":2025,"low":2000,"close":2020,"volume":87051,"rsi_14":66.67,"sma_20":2007.5,"sma_60":2012.58,"sma_120":2006.97},{"date":"2026-04-16","open":2015,"high":2015,"low":2010,"close":2015,"volume":11806,"rsi_14":58.33,"sma_20":2007.5,"sma_60":2012.75,"sma_120":2007.14},{"date":"2026-04-17","open":2015,"high":2020,"low":2005,"close":2020,"volume":3491,"rsi_14":61.54,"sma_20":2007.75,"sma_60":2013.0,"sma_120":2007.33},{"date":"2026-04-20","open":2020,"high":2020,"low":2005,"close":2010,"volume":25030,"rsi_14":53.33,"sma_20":2007.75,"sma_60":2013.08,"sma_120":2007.43},{"date":"2026-04-21","open":2010,"high":2015,"low":2010,"close":2015,"volume":1636,"rsi_14":53.33,"sma_20":2008.0,"sma_60":2013.25,"sma_120":2007.57},{"date":"2026-04-22","open":2015,"high":2015,"low":2005,"close":2005,"volume":8268,"rsi_14":53.33,"sma_20":2007.75,"sma_60":2013.33,"sma_120":2007.62},{"date":"2026-04-23","open":2005,"high":2015,"low":2000,"close":2010,"volume":106029,"rsi_14":53.33,"sma_20":2008.25,"sma_60":2013.42,"sma_120":2007.73},{"date":"2026-04-24","open":2010,"high":2015,"low":2005,"close":2010,"volume":257,"rsi_14":53.33,"sma_20":2008.5,"sma_60":2013.5,"sma_120":2007.82},{"date":"2026-04-27","open":2005,"high":2010,"low":2000,"close":2010,"volume":13074,"rsi_14":57.14,"sma_20":2008.75,"sma_60":2013.58,"sma_120":2007.9},{"date":"2026-04-28","open":2010,"high":2010,"low":2010,"close":2010,"volume":280,"rsi_14":50.0,"sma_20":2009.0,"sma_60":2013.67,"sma_120":2007.98},{"date":"2026-04-29","open":2005,"high":2010,"low":2005,"close":2010,"volume":1974,"rsi_14":54.55,"sma_20":2009.0,"sma_60":2013.75,"sma_120":2008.13},{"date":"2026-04-30","open":2005,"high":2010,"low":2005,"close":2010,"volume":2500,"rsi_14":37.5,"sma_20":2011.75,"sma_60":2010.92,"sma_120":2013.42},{"date":"2026-05-04","open":2005,"high":2010,"low":2005,"close":2010,"volume":2662,"rsi_14":54.55,"sma_20":2009.75,"sma_60":2013.92,"sma_120":2008.3},{"date":"2026-05-06","open":2005,"high":2015,"low":2005,"close":2010,"volume":5331,"rsi_14":50.0,"sma_20":2010.0,"sma_60":2014.0,"sma_120":2008.42},{"date":"2026-05-07","open":2005,"high":2010,"low":2005,"close":2010,"volume":3534,"rsi_14":37.5,"sma_20":2010.5,"sma_60":2014.08,"sma_120":2008.52},{"date":"2026-05-08","open":2010,"high":2010,"low":2005,"close":2010,"volume":832,"rsi_14":42.86,"sma_20":2010.5,"sma_60":2014.17,"sma_120":2008.61},{"date":"2026-05-11","open":2005,"high":2010,"low":2005,"close":2010,"volume":7513,"rsi_14":33.33,"sma_20":2010.75,"sma_60":2014.17,"sma_120":2008.7},{"date":"2026-05-12","open":2005,"high":2010,"low":2005,"close":2010,"volume":9340,"rsi_14":50.0,"sma_20":2011.0,"sma_60":2014.08,"sma_120":2008.82},{"date":"2026-05-13","open":2010,"high":2010,"low":1999,"close":2010,"volume":81963,"rsi_14":33.33,"sma_20":2011.25,"sma_60":2014.08,"sma_120":2008.94},{"date":"2026-05-14","open":2005,"high":2010,"low":2000,"close":2005,"volume":169,"rsi_14":50.0,"sma_20":2011.0,"sma_60":2013.75,"sma_120":2009.03},{"date":"2026-05-15","open":2000,"high":2010,"low":2000,"close":2005,"volume":5899,"rsi_14":0.0,"sma_20":2010.25,"sma_60":2013.42,"sma_120":2009.09},{"date":"2026-05-18","open":2010,"high":2010,"low":1999,"close":2005,"volume":36251,"rsi_14":0.0,"sma_20":2009.75,"sma_60":2013.0,"sma_120":2009.17},{"date":"2026-05-19","open":2010,"high":2010,"low":1998,"close":2005,"volume":4103,"rsi_14":0.0,"sma_20":2009.0,"sma_60":2012.67,"sma_120":2009.24},{"date":"2026-05-20","open":2005,"high":2010,"low":1997,"close":2000,"volume":3451,"rsi_14":0.0,"sma_20":2008.5,"sma_60":2012.17,"sma_120":2009.28},{"date":"2026-05-21","open":2005,"high":2005,"low":2000,"close":2000,"volume":4843,"rsi_14":0.0,"sma_20":2007.75,"sma_60":2011.75,"sma_120":2009.31},{"date":"2026-05-22","open":2000,"high":2002,"low":2000,"close":2002,"volume":7781,"rsi_14":16.67,"sma_20":2007.6,"sma_60":2011.28,"sma_120":2009.34},{"date":"2026-05-26","open":2005,"high":2005,"low":2000,"close":2000,"volume":3249,"rsi_14":14.29,"sma_20":2007.1,"sma_60":2010.7,"sma_120":2009.37},{"date":"2026-05-27","open":2005,"high":2005,"low":2000,"close":2005,"volume":13063,"rsi_14":36.84,"sma_20":2006.85,"sma_60":2010.45,"sma_120":2009.42},{"date":"2026-05-28","open":2005,"high":2005,"low":1997,"close":2005,"volume":559,"rsi_14":36.84,"sma_20":2006.6,"sma_60":2010.03,"sma_120":2009.48},{"date":"2026-05-29","open":2005,"high":2005,"low":1995,"close":2005,"volume":11247,"rsi_14":36.84,"sma_20":2006.35,"sma_60":2009.78,"sma_120":2009.54},{"date":"2026-06-01","open":2005,"high":2005,"low":1995,"close":2005,"volume":2539,"rsi_14":36.84,"sma_20":2006.1,"sma_60":2009.62,"sma_120":2009.62},{"date":"2026-06-02","open":2005,"high":2005,"low":1998,"close":2000,"volume":3448,"rsi_14":29.17,"sma_20":2005.6,"sma_60":2009.45,"sma_120":2009.58},{"date":"2026-06-04","open":2005,"high":2005,"low":1981,"close":1998,"volume":801,"rsi_14":26.92,"sma_20":2005.0,"sma_60":2009.25,"sma_120":2009.52},{"date":"2026-06-05","open":2005,"high":2005,"low":1983,"close":1999,"volume":6474,"rsi_14":36.36,"sma_20":2004.45,"sma_60":2009.23,"sma_120":2009.38},{"date":"2026-06-08","open":2000,"high":2000,"low":1995,"close":1997,"volume":1762,"rsi_14":33.33,"sma_20":2003.8,"sma_60":2008.93,"sma_120":2009.15},{"date":"2026-06-09","open":2000,"high":2005,"low":1995,"close":2005,"volume":21210,"rsi_14":50.0,"sma_20":2003.55,"sma_60":2008.85,"sma_120":2009.07},{"date":"2026-06-10","open":2005,"high":2005,"low":1988,"close":1998,"volume":2129,"rsi_14":41.03,"sma_20":2002.95,"sma_60":2008.32,"sma_120":2008.92},{"date":"2026-06-11","open":2005,"high":2005,"low":1995,"close":1995,"volume":2074,"rsi_14":43.24,"sma_20":2002.2,"sma_60":2007.65,"sma_120":2008.76},{"date":"2026-06-12","open":2005,"high":2005,"low":1994,"close":2005,"volume":991,"rsi_14":55.32,"sma_20":2001.95,"sma_60":2007.15,"sma_120":2008.76},{"date":"2026-06-15","open":2005,"high":2005,"low":1995,"close":2005,"volume":26789,"rsi_14":53.33,"sma_20":2001.95,"sma_60":2006.82,"sma_120":2008.81},{"date":"2026-06-16","open":1996,"high":2025,"low":1996,"close":2015,"volume":31658,"rsi_14":64.15,"sma_20":2002.45,"sma_60":2006.73,"sma_120":2008.93},{"date":"2026-06-17","open":2015,"high":2015,"low":2000,"close":2010,"volume":1374,"rsi_14":62.22,"sma_20":2006.6,"sma_60":2007.32,"sma_120":2009.78},{"date":"2026-06-18","open":2020,"high":2020,"low":2000,"close":2005,"volume":816,"rsi_14":50.0,"sma_20":2002.7,"sma_60":2006.48,"sma_120":2009.12},{"date":"2026-06-19","open":2010,"high":2010,"low":1985,"close":2005,"volume":3069,"rsi_14":50.0,"sma_20":2002.95,"sma_60":2006.4,"sma_120":2009.18},{"date":"2026-06-22","open":2000,"high":2010,"low":2000,"close":2005,"volume":20012,"rsi_14":50.0,"sma_20":2003.2,"sma_60":2006.32,"sma_120":2009.24},{"date":"2026-06-23","open":1991,"high":2030,"low":1991,"close":2025,"volume":36931,"rsi_14":67.12,"sma_20":2004.35,"sma_60":2006.57,"sma_120":2009.41},{"date":"2026-06-24","open":2005,"high":2015,"low":1980,"close":2015,"volume":23925,"rsi_14":60.49,"sma_20":2005.1,"sma_60":2006.82,"sma_120":2009.53},{"date":"2026-06-25","open":2010,"high":2010,"low":1990,"close":2005,"volume":13781,"rsi_14":53.33,"sma_20":2005.1,"sma_60":2006.82,"sma_120":2009.53},{"date":"2026-06-26","open":2005,"high":2005,"low":1991,"close":1993,"volume":711,"rsi_14":48.0,"sma_20":2004.5,"sma_60":2006.62,"sma_120":2009.43},{"date":"2026-06-29","open":2000,"high":2015,"low":1991,"close":2015,"volume":26348,"rsi_14":54.39,"sma_20":2005.0,"sma_60":2006.78,"sma_120":2009.52},{"date":"2026-06-30","open":2020,"high":2030,"low":2000,"close":2030,"volume":31007,"rsi_14":63.11,"sma_20":2006.25,"sma_60":2007.12,"sma_120":2009.72},{"date":"2026-07-01","open":2020,"high":2020,"low":2005,"close":2015,"volume":3131,"rsi_14":57.46,"sma_20":2007.0,"sma_60":2007.37,"sma_120":2009.85},{"date":"2026-07-02","open":2010,"high":2015,"low":2000,"close":2010,"volume":18354,"rsi_14":51.94,"sma_20":2007.6,"sma_60":2007.45,"sma_120":2009.89},{"date":"2026-07-03","open":2005,"high":2010,"low":2000,"close":2007,"volume":3471,"rsi_14":50.76,"sma_20":2008.0,"sma_60":2007.48,"sma_120":2009.87},{"date":"2026-07-06","open":2010,"high":2010,"low":2005,"close":2005,"volume":1738,"rsi_14":45.97,"sma_20":2008.4,"sma_60":2007.57,"sma_120":2009.87},{"date":"2026-07-07","open":2010,"high":2010,"low":1996,"close":2010,"volume":42451,"rsi_14":50.0,"sma_20":2008.65,"sma_60":2007.57,"sma_120":2009.91},{"date":"2026-07-08","open":2010,"high":2015,"low":2000,"close":2010,"volume":10945,"rsi_14":52.1,"sma_20":2009.25,"sma_60":2007.65,"sma_120":2009.95},{"date":"2026-07-09","open":2010,"high":2025,"low":2005,"close":2025,"volume":10239,"rsi_14":57.46,"sma_20":2010.75,"sma_60":2007.98,"sma_120":2010.12},{"date":"2026-07-10","open":2015,"high":2020,"low":2000,"close":2020,"volume":37223,"rsi_14":55.4,"sma_20":2011.5,"sma_60":2008.23,"sma_120":2010.24},{"date":"2026-07-13","open":2015,"high":2015,"low":2010,"close":2015,"volume":1374,"rsi_14":45.97,"sma_20":2012.0,"sma_60":2008.32,"sma_120":2010.33},{"date":"2026-07-14","open":2015,"high":2015,"low":2005,"close":2015,"volume":659,"rsi_14":50.0,"sma_20":2012.0,"sma_60":2008.23,"sma_120":2010.41},{"date":"2026-07-15","open":2010,"high":2015,"low":1989,"close":2005,"volume":13618,"rsi_14":50.0,"sma_20":2011.75,"sma_60":2008.07,"sma_120":2010.41},{"date":"2026-07-16","open":2005,"high":2010,"low":1983,"close":2005,"volume":1269,"rsi_14":55.88,"sma_20":2011.75,"sma_60":2007.82,"sma_120":2010.41},{"date":"2026-07-20","open":2000,"high":2005,"low":2000,"close":2005,"volume":5577,"rsi_14":43.75,"sma_20":2011.75,"sma_60":2007.73,"sma_120":2010.41},{"date":"2026-07-21","open":2005,"high":2005,"low":1993,"close":2005,"volume":150,"rsi_14":30.77,"sma_20":2011.75,"sma_60":2007.57,"sma_120":2010.41},{"date":"2026-07-22","open":2005,"high":2005,"low":1986,"close":2005,"volume":2472,"rsi_14":40.0,"sma_20":2010.75,"sma_60":2007.57,"sma_120":2010.45},{"date":"2026-07-23","open":2005,"high":2005,"low":1997,"close":2005,"volume":186,"rsi_14":44.44,"sma_20":2010.25,"sma_60":2007.48,"sma_120":2010.45},{"date":"2026-07-24","open":2005,"high":2005,"low":2000,"close":2000,"volume":634,"rsi_14":42.55,"sma_20":2010.0,"sma_60":2007.32,"sma_120":2010.41},{"date":"2026-07-27","open":2005,"high":2010,"low":2000,"close":2010,"volume":13984,"rsi_14":54.55,"sma_20":2010.85,"sma_60":2007.32,"sma_120":2010.45},{"date":"2026-07-28","open":2010,"high":2010,"low":1995,"close":2005,"volume":11028,"rsi_14":45.45,"sma_20":2010.35,"sma_60":2007.23,"sma_120":2010.45},{"date":"2026-07-29","open":2005,"high":2005,"low":1995,"close":2000,"volume":3191,"rsi_14":41.67,"sma_20":2008.85,"sma_60":2007.07,"sma_120":2010.41},{"date":"2026-07-30","open":2000,"high":2005,"low":1995,"close":2000,"volume":51,"rsi_14":22.22,"sma_20":2008.1,"sma_60":2006.9,"sma_120":2010.37},{"date":"2026-07-31","open":2000,"high":2000,"low":1984,"close":1993,"volume":3462,"rsi_14":21.28,"sma_20":2007.25,"sma_60":2006.62,"sma_120":2010.27},{"date":"2026-08-03","open":2000,"high":2000,"low":1984,"close":1998,"volume":837,"rsi_14":31.91,"sma_20":2006.8,"sma_60":2006.42,"sma_120":2010.21},{"date":"2026-08-04","open":1998,"high":2000,"low":1984,"close":1999,"volume":4604,"rsi_14":33.33,"sma_20":2006.5,"sma_60":2006.23,"sma_120":2010.16},{"date":"2026-08-05","open":1999,"high":1999,"low":1980,"close":1999,"volume":4419,"rsi_14":42.11,"sma_20":2005.95,"sma_60":2006.05,"sma_120":2010.11},{"date":"2026-08-06","open":1999,"high":1999,"low":1986,"close":1998,"volume":179,"rsi_14":41.03,"sma_20":2005.35,"sma_60":2005.85,"sma_120":2010.01},{"date":"2026-08-07","open":1998,"high":1998,"low":1988,"close":1996,"volume":10135,"rsi_14":39.02,"sma_20":2003.9,"sma_60":2005.62,"sma_120":2009.85},{"date":"2026-08-10","open":1989,"high":1996,"low":1989,"close":1996,"volume":387,"rsi_14":39.02,"sma_20":2002.7,"sma_60":2005.38,"sma_120":2009.73},{"date":"2026-08-11","open":1996,"high":1996,"low":1987,"close":1993,"volume":6451,"rsi_14":36.36,"sma_20":2001.6,"sma_60":2005.18,"sma_120":2009.47},{"date":"2026-08-12","open":1995,"high":1995,"low":1987,"close":1995,"volume":4825,"rsi_14":39.13,"sma_20":2000.6,"sma_60":2005.02,"sma_120":2009.22},{"date":"2026-08-13","open":1995,"high":2000,"low":1987,"close":2000,"volume":5817,"rsi_14":50.0,"sma_20":2000.35,"sma_60":2004.93,"sma_120":2008.97},{"date":"2026-08-14","open":2000,"high":2000,"low":1987,"close":1999,"volume":273,"rsi_14":35.14,"sma_20":2000.05,"sma_60":2004.83,"sma_120":2008.75},{"date":"2026-08-18","open":1999,"high":2000,"low":1987,"close":2000,"volume":4739,"rsi_14":42.42,"sma_20":1999.8,"sma_60":2004.83,"sma_120":2008.5},{"date":"2026-08-19","open":2000,"high":2000,"low":1986,"close":1999,"volume":1379,"rsi_14":48.28,"sma_20":1999.5,"sma_60":2004.82,"sma_120":2008.28},{"date":"2026-08-20","open":1995,"high":1998,"low":1982,"close":1993,"volume":5104,"rsi_14":40.0,"sma_20":1998.9,"sma_60":2004.67,"sma_120":2007.97},{"date":"2026-08-21","open":1998,"high":1998,"low":1986,"close":1995,"volume":1588,"rsi_14":53.33,"sma_20":1998.4,"sma_60":2004.58,"sma_120":2007.64},{"date":"2026-08-24","open":2000,"high":2000,"low":1990,"close":1999,"volume":11,"rsi_14":51.72,"sma_20":1998.35,"sma_60":2004.48,"sma_120":2007.47},{"date":"2026-08-25","open":1999,"high":1999,"low":1995,"close":1999,"volume":68,"rsi_14":50.0,"sma_20":1997.8,"sma_60":2004.38,"sma_120":2007.21},{"date":"2026-08-26","open":2000,"high":2000,"low":1991,"close":2000,"volume":879,"rsi_14":51.72,"sma_20":1997.55,"sma_60":2004.3,"sma_120":2007.04},{"date":"2026-08-27","open":1999,"high":1999,"low":1990,"close":1998,"volume":8391,"rsi_14":50.0,"sma_20":1997.45,"sma_60":2004.18,"sma_120":2006.9},{"date":"2026-08-28","open":1995,"high":1998,"low":1988,"close":1995,"volume":5899,"rsi_14":48.39,"sma_20":1997.2,"sma_60":2004.1,"sma_120":2006.78},{"date":"2026-08-31","open":1998,"high":1998,"low":1983,"close":1997,"volume":5388,"rsi_14":51.52,"sma_20":1997.4,"sma_60":2004.08,"sma_120":2006.67},{"date":"2026-09-01","open":1998,"high":1998,"low":1990,"close":1997,"volume":7896,"rsi_14":56.67,"sma_20":1997.35,"sma_60":2004.05,"sma_120":2006.64},{"date":"2026-09-02","open":1996,"high":1997,"low":1989,"close":1997,"volume":146,"rsi_14":53.57,"sma_20":1997.25,"sma_60":2004.05,"sma_120":2006.49},{"date":"2026-09-03","open":1997,"high":1998,"low":1986,"close":1992,"volume":4095,"rsi_14":35.71,"sma_20":1996.9,"sma_60":2003.83,"sma_120":2006.34},{"date":"2026-09-04","open":1996,"high":1996,"low":1989,"close":1990,"volume":6212,"rsi_14":34.48,"sma_20":1996.5,"sma_60":2003.7,"sma_120":2006.01},{"date":"2026-09-07","open":1994,"high":1994,"low":1989,"close":1994,"volume":2707,"rsi_14":40.62,"sma_20":1996.4,"sma_60":2003.68,"sma_120":2005.67},{"date":"2026-09-08","open":1994,"high":1994,"low":1987,"close":1993,"volume":747,"rsi_14":40.62,"sma_20":1996.25,"sma_60":2003.48,"sma_120":2005.32},{"date":"2026-09-09","open":1996,"high":1996,"low":1988,"close":1994,"volume":115,"rsi_14":51.85,"sma_20":1996.3,"sma_60":2003.3,"sma_120":2005.06},{"date":"2026-09-10","open":1994,"high":1994,"low":1990,"close":1994,"volume":312,"rsi_14":48.0,"sma_20":1996.25,"sma_60":2002.95,"sma_120":2004.84},{"date":"2026-09-11","open":1993,"high":1994,"low":1986,"close":1994,"volume":309,"rsi_14":38.1,"sma_20":1995.95,"sma_60":2002.68,"sma_120":2004.67},{"date":"2026-09-14","open":1994,"high":1994,"low":1900,"close":1992,"volume":5758,"rsi_14":34.78,"sma_20":1995.6,"sma_60":2002.47,"sma_120":2004.47},{"date":"2026-09-15","open":1994,"high":1994,"low":1980,"close":1991,"volume":32,"rsi_14":30.43,"sma_20":1995.15,"sma_60":2002.23,"sma_120":2004.32},{"date":"2026-09-16","open":1994,"high":1994,"low":1980,"close":1980,"volume":2840,"rsi_14":21.88,"sma_20":1994.2,"sma_60":2001.82,"sma_120":2004.07},{"date":"2026-09-17","open":1978,"high":1990,"low":1976,"close":1985,"volume":2451,"rsi_14":35.29,"sma_20":1993.8,"sma_60":2001.15,"sma_120":2003.86},{"date":"2026-09-18","open":1991,"high":1991,"low":1969,"close":1980,"volume":19344,"rsi_14":27.03,"sma_20":1993.05,"sma_60":2000.57,"sma_120":2003.69},{"date":"2026-09-21","open":1990,"high":1990,"low":1909,"close":1909,"volume":23135,"rsi_14":9.26,"sma_20":1988.55,"sma_60":1998.97,"sma_120":2002.89},{"date":"2026-09-22","open":1990,"high":1990,"low":1956,"close":1970,"volume":45519,"rsi_14":42.01,"sma_20":1987.1,"sma_60":1998.58,"sma_120":2002.6},{"date":"2026-09-23","open":1982,"high":1983,"low":1970,"close":1977,"volume":5944,"rsi_14":45.61,"sma_20":1985.95,"sma_60":1997.95,"sma_120":2002.37},{"date":"2026-09-28","open":1990,"high":1990,"low":1962,"close":1971,"volume":1481,"rsi_14":44.57,"sma_20":1984.6,"sma_60":1996.97,"sma_120":2002.04},{"date":"2026-09-29","open":1974,"high":1974,"low":1962,"close":1974,"volume":24737,"rsi_14":44.25,"sma_20":1983.55,"sma_60":1996.28,"sma_120":2001.83},{"date":"2026-09-30","open":1991,"high":1999,"low":1956,"close":1964,"volume":13610,"rsi_14":42.08,"sma_20":1981.9,"sma_60":1995.52,"sma_120":2001.48},{"date":"2026-10-01","open":1999,"high":1999,"low":1981,"close":1997,"volume":6008,"rsi_14":50.7,"sma_20":1981.9,"sma_60":1995.35,"sma_120":2001.42},{"date":"2026-10-02","open":1996,"high":1999,"low":1996,"close":1996,"volume":23786,"rsi_14":50.46,"sma_20":1981.85,"sma_60":1995.2,"sma_120":2001.38},{"date":"2026-10-06","open":2000,"high":2050,"low":1998,"close":2010,"volume":4347,"rsi_14":53.48,"sma_20":1982.75,"sma_60":1995.2,"sma_120":2001.38},{"date":"2026-10-07","open":1999,"high":2000,"low":1999,"close":2000,"volume":49790,"rsi_14":51.68,"sma_20":1983.25,"sma_60":1995.03,"sma_120":2001.34},{"date":"2026-10-08","open":2000,"high":2010,"low":1999,"close":2010,"volume":12734,"rsi_14":53.85,"sma_20":1984.05,"sma_60":1994.78,"sma_120":2001.38},{"date":"2026-10-12","open":2005,"high":2015,"low":1992,"close":2010,"volume":941,"rsi_14":56.36,"sma_20":1984.9,"sma_60":1994.62,"sma_120":2001.42},{"date":"2026-10-13","open":2005,"high":2010,"low":1915,"close":1915,"volume":14496,"rsi_14":39.26,"sma_20":1980.95,"sma_60":1992.95,"sma_120":2000.63},{"date":"2026-10-14","open":2005,"high":2010,"low":2000,"close":2005,"volume":1032,"rsi_14":53.04,"sma_20":1981.5,"sma_60":1992.78,"sma_120":2000.51},{"date":"2026-10-15","open":2005,"high":2005,"low":1991,"close":1999,"volume":5654,"rsi_14":63.01,"sma_20":1981.75,"sma_60":1992.68,"sma_120":2000.38},{"date":"2026-10-16","open":2000,"high":2000,"low":1998,"close":1999,"volume":5304,"rsi_14":55.09,"sma_20":1982.1,"sma_60":1992.58,"sma_120":2000.2},{"date":"2026-10-19","open":2005,"high":2010,"low":1992,"close":2005,"volume":13292,"rsi_14":54.93,"sma_20":1982.8,"sma_60":1992.58,"sma_120":2000.16},{"date":"2026-10-20","open":2005,"high":2005,"low":2000,"close":2005,"volume":295,"rsi_14":56.12,"sma_20":1984.05,"sma_60":1992.58,"sma_120":2000.08},{"date":"2026-10-21","open":2005,"high":2005,"low":1985,"close":2000,"volume":3639,"rsi_14":54.64,"sma_20":1984.8,"sma_60":1992.5,"sma_120":2000.03},{"date":"2026-10-22","open":2005,"high":2005,"low":1959,"close":1995,"volume":4476,"rsi_14":55.64,"sma_20":1985.55,"sma_60":1992.33,"sma_120":1999.91},{"date":"2026-10-23","open":2005,"high":2005,"low":1998,"close":2000,"volume":10131,"rsi_14":50.61,"sma_20":1990.1,"sma_60":1992.33,"sma_120":1999.83}],"valuation_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","per":195.61,"pbr":1.05,"ttm_eps":null,"close":2005.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":100.89,"pbr":1.06,"ttm_eps":null,"close":2030.0}],"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":"하나35호스팩","phase":"above-fold","symbol_resolved":true}