{"status":"ok","report":{"price_analysis":{"current":10.2,"change_1d":0.0,"change_7d":-0.3,"change_30d":-0.3,"high_30d":10.52,"low_30d":10.2,"position_in_range":0.0,"support":10.232,"resistance":10.488},"summary":"American Drive Acquisition Company(ADACU)은 Financial Services 섹터 US 시장 종목입니다. 현재가 $10.20, 전일 대비 -0.3%, 30일 -0.3%. PER 143.8배 / ROE 0.6%. 기술적 시그널: RSI 0(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 143.8배입니다. ROE 0.6%입니다. 매출 0.00, 영업이익 -185.90만.","grade":"C","comment":"PER 143.85배, ROE 0.62%","per":143.85,"pbr":null,"roe":0.62,"eps":0.07090920907062553,"revenue":0.0,"operating_income":-1859017.0,"net_income":2450420.0,"market_cap":null,"profit_margin":null,"roa":0.59,"operating_margin":null,"gross_margin":null,"debt_ratio":0.050104500073197396,"total_assets":235320717.0,"total_equity":224092666.0,"total_debt":11228051.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 0.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.02)가 시그널선(0.02)을 하회합니다(데드크로스). SMA20 10, SMA60 10 — 혼조세입니다. 볼린저밴드 10~11 (현재 위치 17%).","trend":"하락","grade":"C","comment":"하락 추세","rsi_14":0.0,"macd":-0.018654412917427976,"macd_signal":0.020546808735808837,"sma_20":10.390849999999997,"sma_60":10.285200000000001,"bb_upper":10.67707667590565,"bb_lower":10.104623324094344,"atr_14":0.024285714285714275},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"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 143.85x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":82,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":36.3,"unit":"%","percentile":82,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.6%","metrics":[{"name":"ROE","value":0.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":26,"summary":"모멘텀 데이터 부족","metrics":[{"name":"RSI (14)","value":0.0,"unit":"","percentile":0,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-0.3,"unit":"%","percentile":49,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":50,"summary":"유동비율 1.2x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":1.22,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.05,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 143.85x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"momentum":{"grade":"D","reason":"모멘텀 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.59,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.05,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 0 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 0 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":143.85,"current_pbr":null,"per_5y_high":144.27,"per_5y_low":144.27,"per_5y_avg":144.27,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":144.27,"pbr_5y_median":null,"history":[{"quarter":"2026-Q2","per":144.27,"pbr":null},{"quarter":"현재","per":143.85,"pbr":null}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2026-Q2","close":10.23,"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":0.0,"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":"143.8배"},{"label":"ROE","value":"0.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"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":"2026-10-23T22:44:41.156674+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"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":0.006180202256150587,"dividend_yield":null,"eps":0.0482,"revenue":0.0,"operating_income":-670838.0,"net_income":1384938.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.005885321180625164,"gross_margin":null,"total_equity":224092666.0,"total_assets":235320717.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.004358995571092172,"dividend_yield":0.0,"eps":0.0338,"revenue":0.0,"operating_income":-1053658.0,"net_income":970782.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0041582580101986125,"gross_margin":null,"total_equity":222707728.0,"total_assets":233458818.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.01,"revenue":0.0,"operating_income":-103192.0,"net_income":126029.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.001090790929374463,"revenue":0.0,"operating_income":-31329.0,"net_income":-31329.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.251418436870531,"gross_margin":null,"total_equity":-6329.0,"total_assets":124609.0}],"current_price":10.2,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-12-18","close":10.0},{"date":"2025-12-19","close":9.95},{"date":"2025-12-22","close":9.96},{"date":"2025-12-23","close":9.96},{"date":"2025-12-24","close":9.97},{"date":"2025-12-26","close":9.98},{"date":"2025-12-29","close":9.98},{"date":"2025-12-30","close":9.98},{"date":"2025-12-31","close":9.97},{"date":"2026-01-02","close":9.98},{"date":"2026-01-05","close":9.98},{"date":"2026-01-06","close":9.99},{"date":"2026-01-07","close":10.0},{"date":"2026-01-08","close":9.98},{"date":"2026-01-09","close":10.0},{"date":"2026-01-12","close":9.9871},{"date":"2026-01-13","close":10.0},{"date":"2026-01-14","close":10.0},{"date":"2026-01-15","close":10.0},{"date":"2026-01-16","close":10.02},{"date":"2026-01-20","close":10.01},{"date":"2026-01-21","close":10.01},{"date":"2026-01-22","close":10.0},{"date":"2026-01-23","close":10.0},{"date":"2026-01-26","close":10.0},{"date":"2026-01-27","close":9.995},{"date":"2026-01-28","close":10.01},{"date":"2026-01-29","close":10.0},{"date":"2026-01-30","close":10.01},{"date":"2026-02-02","close":10.005},{"date":"2026-02-03","close":9.99},{"date":"2026-02-04","close":9.9975},{"date":"2026-02-05","close":10.0},{"date":"2026-02-06","close":10.0},{"date":"2026-02-09","close":10.0},{"date":"2026-02-10","close":9.97},{"date":"2026-02-11","close":9.99},{"date":"2026-02-12","close":9.98},{"date":"2026-02-13","close":9.98},{"date":"2026-02-17","close":9.98},{"date":"2026-02-18","close":10.0},{"date":"2026-02-19","close":9.98},{"date":"2026-02-20","close":9.99},{"date":"2026-02-23","close":9.97},{"date":"2026-02-24","close":9.98},{"date":"2026-02-25","close":9.97},{"date":"2026-02-26","close":9.97},{"date":"2026-02-27","close":10.0126},{"date":"2026-03-02","close":10.01},{"date":"2026-03-03","close":10.01},{"date":"2026-03-04","close":10.05},{"date":"2026-03-05","close":10.03},{"date":"2026-03-06","close":10.03},{"date":"2026-03-09","close":10.03},{"date":"2026-03-10","close":10.03},{"date":"2026-03-11","close":10.03},{"date":"2026-03-12","close":10.03},{"date":"2026-03-13","close":9.95},{"date":"2026-03-16","close":9.96},{"date":"2026-03-17","close":9.96},{"date":"2026-03-18","close":9.96},{"date":"2026-03-19","close":9.96},{"date":"2026-03-20","close":9.98},{"date":"2026-03-23","close":9.9502},{"date":"2026-03-24","close":9.97},{"date":"2026-03-25","close":9.97},{"date":"2026-03-26","close":9.99},{"date":"2026-03-27","close":9.99},{"date":"2026-03-30","close":9.99},{"date":"2026-03-31","close":9.99},{"date":"2026-04-01","close":9.99},{"date":"2026-04-02","close":9.99},{"date":"2026-04-06","close":9.99},{"date":"2026-04-07","close":9.99},{"date":"2026-04-08","close":9.985},{"date":"2026-04-09","close":9.985},{"date":"2026-04-10","close":9.985},{"date":"2026-04-13","close":9.985},{"date":"2026-04-14","close":9.985},{"date":"2026-04-15","close":9.985},{"date":"2026-04-16","close":9.99},{"date":"2026-04-17","close":10.0},{"date":"2026-04-20","close":10.0},{"date":"2026-04-21","close":10.0},{"date":"2026-04-22","close":10.0},{"date":"2026-04-23","close":10.0},{"date":"2026-04-24","close":10.0},{"date":"2026-04-27","close":10.0},{"date":"2026-04-28","close":10.0},{"date":"2026-04-29","close":10.0},{"date":"2026-04-30","close":10.025},{"date":"2026-05-01","close":10.025},{"date":"2026-05-04","close":10.025},{"date":"2026-05-05","close":10.025},{"date":"2026-05-06","close":10.025},{"date":"2026-05-07","close":10.04},{"date":"2026-05-08","close":10.04},{"date":"2026-05-11","close":10.04},{"date":"2026-05-12","close":10.25},{"date":"2026-05-13","close":10.25},{"date":"2026-05-14","close":10.25},{"date":"2026-05-15","close":10.05},{"date":"2026-05-18","close":10.05},{"date":"2026-05-19","close":10.05},{"date":"2026-05-20","close":10.05},{"date":"2026-05-21","close":10.05},{"date":"2026-05-22","close":10.05},{"date":"2026-05-26","close":10.05},{"date":"2026-05-27","close":10.05},{"date":"2026-05-28","close":10.05},{"date":"2026-05-29","close":10.05},{"date":"2026-06-01","close":10.05},{"date":"2026-06-02","close":10.05},{"date":"2026-06-03","close":10.05},{"date":"2026-06-04","close":10.05},{"date":"2026-06-05","close":10.05},{"date":"2026-06-08","close":10.05},{"date":"2026-06-09","close":10.05},{"date":"2026-06-10","close":10.14},{"date":"2026-06-11","close":10.14},{"date":"2026-06-12","close":10.24},{"date":"2026-06-15","close":10.24},{"date":"2026-06-16","close":10.16},{"date":"2026-06-17","close":10.18},{"date":"2026-06-18","close":10.25},{"date":"2026-06-22","close":10.21},{"date":"2026-06-23","close":10.21},{"date":"2026-06-24","close":10.21},{"date":"2026-06-25","close":10.21},{"date":"2026-06-26","close":10.21},{"date":"2026-06-29","close":10.21},{"date":"2026-06-30","close":10.23},{"date":"2026-07-01","close":10.23},{"date":"2026-07-02","close":10.23},{"date":"2026-07-06","close":10.23},{"date":"2026-07-07","close":10.23},{"date":"2026-07-08","close":10.23},{"date":"2026-07-09","close":10.23},{"date":"2026-07-10","close":10.23},{"date":"2026-07-13","close":10.23},{"date":"2026-07-14","close":10.23},{"date":"2026-07-15","close":10.23},{"date":"2026-07-16","close":10.23},{"date":"2026-07-17","close":10.23},{"date":"2026-07-20","close":10.23},{"date":"2026-07-21","close":10.23},{"date":"2026-07-22","close":10.23},{"date":"2026-07-23","close":10.23},{"date":"2026-07-24","close":10.23},{"date":"2026-07-27","close":10.23},{"date":"2026-07-28","close":10.23},{"date":"2026-07-29","close":10.23},{"date":"2026-07-30","close":10.23},{"date":"2026-07-31","close":10.23},{"date":"2026-08-03","close":10.23},{"date":"2026-08-04","close":10.23},{"date":"2026-08-05","close":10.23},{"date":"2026-08-06","close":10.23},{"date":"2026-08-07","close":10.23},{"date":"2026-08-10","close":10.23},{"date":"2026-08-11","close":10.23},{"date":"2026-08-12","close":10.23},{"date":"2026-08-13","close":10.23},{"date":"2026-08-14","close":10.23},{"date":"2026-08-17","close":10.23},{"date":"2026-08-18","close":10.23},{"date":"2026-08-19","close":10.23},{"date":"2026-08-20","close":10.23},{"date":"2026-08-21","close":10.23},{"date":"2026-08-24","close":10.23},{"date":"2026-08-25","close":10.23},{"date":"2026-08-26","close":10.23},{"date":"2026-08-27","close":10.23},{"date":"2026-08-28","close":10.23},{"date":"2026-08-31","close":10.23},{"date":"2026-09-01","close":10.23},{"date":"2026-09-02","close":10.23},{"date":"2026-09-03","close":10.23},{"date":"2026-09-04","close":10.23},{"date":"2026-09-08","close":10.23},{"date":"2026-09-09","close":10.23},{"date":"2026-09-10","close":10.23},{"date":"2026-09-11","close":10.23},{"date":"2026-09-14","close":10.23},{"date":"2026-09-15","close":10.23},{"date":"2026-09-16","close":10.23},{"date":"2026-09-17","close":10.23},{"date":"2026-09-18","close":10.249},{"date":"2026-09-21","close":10.249},{"date":"2026-09-22","close":10.249},{"date":"2026-09-23","close":10.249},{"date":"2026-09-24","close":10.249},{"date":"2026-09-25","close":10.249},{"date":"2026-09-28","close":10.249},{"date":"2026-09-29","close":10.249},{"date":"2026-09-30","close":10.52},{"date":"2026-10-01","close":10.52},{"date":"2026-10-02","close":10.52},{"date":"2026-10-05","close":10.52},{"date":"2026-10-06","close":10.52},{"date":"2026-10-07","close":10.52},{"date":"2026-10-08","close":10.52},{"date":"2026-10-09","close":10.52},{"date":"2026-10-12","close":10.52},{"date":"2026-10-13","close":10.52},{"date":"2026-10-14","close":10.52},{"date":"2026-10-15","close":10.23},{"date":"2026-10-16","close":10.23},{"date":"2026-10-19","close":10.23},{"date":"2026-10-20","close":10.23},{"date":"2026-10-21","close":10.23},{"date":"2026-10-22","close":10.2}],"chart_data":[{"date":"2025-12-18","open":9.96,"high":10.0,"low":9.95,"close":10.0,"volume":10704820},{"date":"2025-12-19","open":9.97,"high":9.99,"low":9.95,"close":9.95,"volume":237429},{"date":"2025-12-22","open":9.96,"high":10.04,"low":9.95,"close":9.96,"volume":627453},{"date":"2025-12-23","open":10.0,"high":10.01,"low":9.96,"close":9.96,"volume":102397},{"date":"2025-12-24","open":9.97,"high":9.97,"low":9.96,"close":9.97,"volume":27580},{"date":"2025-12-26","open":10.01,"high":10.01,"low":9.97,"close":9.98,"volume":11120},{"date":"2025-12-29","open":10.0,"high":10.0,"low":9.96,"close":9.98,"volume":92114},{"date":"2025-12-30","open":10.0,"high":10.0,"low":9.97,"close":9.98,"volume":7094},{"date":"2025-12-31","open":10.04,"high":10.04,"low":9.97,"close":9.97,"volume":14316},{"date":"2026-01-02","open":9.98,"high":9.98,"low":9.96,"close":9.98,"volume":10246},{"date":"2026-01-05","open":10.0,"high":10.01,"low":9.98,"close":9.98,"volume":258510},{"date":"2026-01-06","open":10.0,"high":10.0,"low":9.98,"close":9.99,"volume":7015},{"date":"2026-01-07","open":9.98,"high":10.0,"low":9.98,"close":10.0,"volume":31120},{"date":"2026-01-08","open":9.96,"high":10.0,"low":9.96,"close":9.98,"volume":257133,"rsi_14":42.86},{"date":"2026-01-09","open":9.98,"high":10.0,"low":9.98,"close":10.0,"volume":2561,"rsi_14":50.0},{"date":"2026-01-12","open":9.97,"high":9.99,"low":9.97,"close":9.99,"volume":1744,"rsi_14":65.09},{"date":"2026-01-13","open":9.96,"high":10.0,"low":9.96,"close":10.0,"volume":7117,"rsi_14":65.9},{"date":"2026-01-14","open":10.01,"high":10.01,"low":9.96,"close":10.0,"volume":13248,"rsi_14":65.9},{"date":"2026-01-15","open":10.02,"high":10.02,"low":9.96,"close":10.0,"volume":31611,"rsi_14":62.95},{"date":"2026-01-16","open":9.97,"high":10.02,"low":9.96,"close":10.02,"volume":2216,"rsi_14":65.9,"sma_20":9.98},{"date":"2026-01-20","open":10.01,"high":10.01,"low":10.0,"close":10.01,"volume":110822,"rsi_14":61.05,"sma_20":9.98},{"date":"2026-01-21","open":10.01,"high":10.01,"low":10.01,"close":10.01,"volume":0,"rsi_14":61.05,"sma_20":9.99},{"date":"2026-01-22","open":9.96,"high":10.01,"low":9.96,"close":10.0,"volume":26108,"rsi_14":61.05,"sma_20":9.99},{"date":"2026-01-23","open":10.05,"high":10.05,"low":9.96,"close":10.0,"volume":17177,"rsi_14":57.95,"sma_20":9.99},{"date":"2026-01-26","open":10.0,"high":10.01,"low":10.0,"close":10.0,"volume":2625,"rsi_14":57.95,"sma_20":9.99},{"date":"2026-01-27","open":9.99,"high":9.99,"low":9.99,"close":9.99,"volume":1278,"rsi_14":52.07,"sma_20":9.99},{"date":"2026-01-28","open":9.99,"high":10.01,"low":9.99,"close":10.01,"volume":598,"rsi_14":53.97,"sma_20":10.0},{"date":"2026-01-29","open":10.0,"high":10.0,"low":10.0,"close":10.0,"volume":467,"rsi_14":58.64,"sma_20":10.0},{"date":"2026-01-30","open":10.0,"high":10.01,"low":10.0,"close":10.01,"volume":5246,"rsi_14":54.73,"sma_20":10.0},{"date":"2026-02-02","open":10.01,"high":10.01,"low":10.01,"close":10.01,"volume":38633,"rsi_14":59.14,"sma_20":10.0},{"date":"2026-02-03","open":9.99,"high":9.99,"low":9.99,"close":9.99,"volume":311,"rsi_14":45.0,"sma_20":10.0},{"date":"2026-02-04","open":9.98,"high":10.0,"low":9.97,"close":10.0,"volume":14837,"rsi_14":48.84,"sma_20":10.0},{"date":"2026-02-05","open":9.97,"high":10.0,"low":9.97,"close":10.0,"volume":727,"rsi_14":50.0,"sma_20":10.0},{"date":"2026-02-06","open":10.01,"high":10.01,"low":10.0,"close":10.0,"volume":7437,"rsi_14":38.89,"sma_20":10.0},{"date":"2026-02-09","open":9.98,"high":10.01,"low":9.98,"close":10.0,"volume":45597,"rsi_14":43.75,"sma_20":10.0},{"date":"2026-02-10","open":9.97,"high":9.97,"low":9.97,"close":9.97,"volume":268,"rsi_14":31.82,"sma_20":10.0},{"date":"2026-02-11","open":9.97,"high":9.99,"low":9.97,"close":9.99,"volume":796,"rsi_14":45.83,"sma_20":10.0},{"date":"2026-02-12","open":9.98,"high":9.98,"low":9.98,"close":9.98,"volume":8290,"rsi_14":42.31,"sma_20":10.0},{"date":"2026-02-13","open":9.98,"high":9.99,"low":9.98,"close":9.98,"volume":3222,"rsi_14":42.31,"sma_20":10.0},{"date":"2026-02-17","open":10.02,"high":10.02,"low":9.98,"close":9.98,"volume":101,"rsi_14":51.72,"sma_20":10.0},{"date":"2026-02-18","open":9.98,"high":10.0,"low":9.98,"close":10.0,"volume":20173,"rsi_14":46.15,"sma_20":10.0},{"date":"2026-02-19","open":9.99,"high":9.99,"low":9.98,"close":9.98,"volume":259,"rsi_14":42.86,"sma_20":10.0},{"date":"2026-02-20","open":9.99,"high":9.99,"low":9.99,"close":9.99,"volume":149,"rsi_14":42.86,"sma_20":9.99},{"date":"2026-02-23","open":9.98,"high":9.98,"low":9.97,"close":9.97,"volume":5142,"rsi_14":38.71,"sma_20":9.99},{"date":"2026-02-24","open":9.98,"high":9.98,"low":9.98,"close":9.98,"volume":140,"rsi_14":46.67,"sma_20":9.99},{"date":"2026-02-25","open":9.97,"high":9.97,"low":9.95,"close":9.97,"volume":1015,"rsi_14":47.54,"sma_20":9.99},{"date":"2026-02-26","open":9.97,"high":9.97,"low":9.97,"close":9.97,"volume":85,"rsi_14":43.75,"sma_20":9.99},{"date":"2026-02-27","open":10.01,"high":10.01,"low":10.01,"close":10.01,"volume":174,"rsi_14":53.27,"sma_20":9.99},{"date":"2026-03-02","open":10.01,"high":10.05,"low":10.01,"close":10.01,"volume":196,"rsi_14":43.62,"sma_20":9.99},{"date":"2026-03-03","open":10.01,"high":10.01,"low":10.01,"close":10.01,"volume":854,"rsi_14":58.16,"sma_20":9.99},{"date":"2026-03-04","open":10.07,"high":10.07,"low":10.05,"close":10.05,"volume":286,"rsi_14":61.31,"sma_20":9.99},{"date":"2026-03-05","open":10.02,"high":10.07,"low":10.02,"close":10.03,"volume":662,"rsi_14":48.51,"sma_20":9.99},{"date":"2026-03-06","open":10.03,"high":10.03,"low":10.03,"close":10.03,"volume":61,"rsi_14":56.33,"sma_20":9.99},{"date":"2026-03-09","open":10.03,"high":10.03,"low":10.03,"close":10.03,"volume":101,"rsi_14":45.51,"sma_20":9.99},{"date":"2026-03-10","open":10.03,"high":10.03,"low":10.03,"close":10.03,"volume":37,"rsi_14":45.51,"sma_20":9.99},{"date":"2026-03-11","open":10.03,"high":10.03,"low":10.03,"close":10.03,"volume":39,"rsi_14":47.65,"sma_20":9.99},{"date":"2026-03-12","open":10.03,"high":10.03,"low":10.03,"close":10.03,"volume":36,"rsi_14":46.39,"sma_20":9.99},{"date":"2026-03-13","open":9.96,"high":10.0,"low":9.95,"close":9.95,"volume":3516,"rsi_14":47.53,"sma_20":9.99},{"date":"2026-03-16","open":9.96,"high":9.96,"low":9.95,"close":9.96,"volume":5454,"rsi_14":47.53,"sma_20":9.98},{"date":"2026-03-17","open":9.96,"high":9.96,"low":9.96,"close":9.96,"volume":31,"rsi_14":46.2,"sma_20":9.98,"sma_60":9.99},{"date":"2026-03-18","open":9.96,"high":9.96,"low":9.96,"close":9.96,"volume":0,"rsi_14":47.4,"sma_20":9.98,"sma_60":9.99},{"date":"2026-03-19","open":9.96,"high":9.96,"low":9.96,"close":9.96,"volume":31,"rsi_14":42.54,"sma_20":9.98,"sma_60":9.99},{"date":"2026-03-20","open":9.98,"high":9.98,"low":9.98,"close":9.98,"volume":1860,"rsi_14":51.52,"sma_20":9.98,"sma_60":9.99},{"date":"2026-03-23","open":9.99,"high":9.99,"low":9.95,"close":9.95,"volume":200,"rsi_14":40.65,"sma_20":9.98,"sma_60":9.99},{"date":"2026-03-24","open":9.95,"high":9.99,"low":9.95,"close":9.97,"volume":653,"rsi_14":36.65,"sma_20":9.98,"sma_60":9.99},{"date":"2026-03-25","open":9.97,"high":9.97,"low":9.97,"close":9.97,"volume":3,"rsi_14":50.0,"sma_20":9.98,"sma_60":9.99},{"date":"2026-03-26","open":9.99,"high":9.99,"low":9.99,"close":9.99,"volume":319,"rsi_14":38.86,"sma_20":9.98,"sma_60":9.99},{"date":"2026-03-27","open":9.99,"high":9.99,"low":9.99,"close":9.99,"volume":26,"rsi_14":63.69,"sma_20":9.98,"sma_60":9.99},{"date":"2026-03-30","open":9.99,"high":9.99,"low":9.99,"close":9.99,"volume":26,"rsi_14":63.69,"sma_20":9.98,"sma_60":9.99},{"date":"2026-03-31","open":9.99,"high":9.99,"low":9.99,"close":9.99,"volume":20,"rsi_14":63.69,"sma_20":9.98,"sma_60":9.99},{"date":"2026-04-01","open":9.99,"high":9.99,"low":9.99,"close":9.99,"volume":24,"rsi_14":63.69,"sma_20":9.97,"sma_60":9.99},{"date":"2026-04-02","open":9.99,"high":9.99,"low":9.99,"close":9.99,"volume":0,"rsi_14":70.08,"sma_20":9.97,"sma_60":9.99},{"date":"2026-04-06","open":9.99,"high":9.99,"low":9.99,"close":9.99,"volume":3,"rsi_14":66.74,"sma_20":9.97,"sma_60":9.99},{"date":"2026-04-07","open":9.99,"high":9.99,"low":9.99,"close":9.99,"volume":0,"rsi_14":66.74,"sma_20":9.97,"sma_60":9.99},{"date":"2026-04-08","open":9.98,"high":9.98,"low":9.98,"close":9.98,"volume":117,"rsi_14":63.21,"sma_20":9.97,"sma_60":9.99},{"date":"2026-04-09","open":9.98,"high":9.98,"low":9.98,"close":9.98,"volume":0,"rsi_14":63.21,"sma_20":9.98,"sma_60":9.99},{"date":"2026-04-10","open":9.98,"high":9.98,"low":9.98,"close":9.98,"volume":100,"rsi_14":53.35,"sma_20":9.98,"sma_60":9.99},{"date":"2026-04-13","open":9.98,"high":9.98,"low":9.98,"close":9.98,"volume":1,"rsi_14":88.84,"sma_20":9.98,"sma_60":9.99},{"date":"2026-04-14","open":9.98,"high":9.98,"low":9.98,"close":9.98,"volume":0,"rsi_14":80.0,"sma_20":9.98,"sma_60":9.99},{"date":"2026-04-15","open":9.98,"high":9.98,"low":9.98,"close":9.98,"volume":143,"rsi_14":80.0,"sma_20":9.98,"sma_60":9.99},{"date":"2026-04-16","open":9.99,"high":9.99,"low":9.99,"close":9.99,"volume":414,"rsi_14":50.0,"sma_20":9.98,"sma_60":9.99},{"date":"2026-04-17","open":10.0,"high":10.0,"low":10.0,"close":10.0,"volume":878,"rsi_14":75.0,"sma_20":9.98,"sma_60":9.99},{"date":"2026-04-20","open":10.0,"high":10.0,"low":10.0,"close":10.0,"volume":1,"rsi_14":75.0,"sma_20":9.99,"sma_60":9.99},{"date":"2026-04-21","open":10.0,"high":10.0,"low":10.0,"close":10.0,"volume":3,"rsi_14":75.0,"sma_20":9.99,"sma_60":9.99},{"date":"2026-04-22","open":10.0,"high":10.0,"low":10.0,"close":10.0,"volume":0,"rsi_14":75.0,"sma_20":9.99,"sma_60":9.99},{"date":"2026-04-23","open":10.0,"high":10.0,"low":10.0,"close":10.0,"volume":0,"rsi_14":75.0,"sma_20":9.99,"sma_60":9.99},{"date":"2026-04-24","open":10.0,"high":10.0,"low":10.0,"close":10.0,"volume":0,"rsi_14":75.0,"sma_20":9.99,"sma_60":9.99},{"date":"2026-04-27","open":10.0,"high":10.0,"low":10.0,"close":10.0,"volume":0,"rsi_14":75.0,"sma_20":9.99,"sma_60":9.99},{"date":"2026-04-28","open":10.0,"high":10.0,"low":10.0,"close":10.0,"volume":0,"rsi_14":100.0,"sma_20":9.99,"sma_60":9.99},{"date":"2026-04-29","open":10.0,"high":10.0,"low":10.0,"close":10.0,"volume":0,"rsi_14":100.0,"sma_20":9.99,"sma_60":9.99},{"date":"2026-04-30","open":10.03,"high":10.03,"low":10.03,"close":10.03,"volume":200,"rsi_14":100.0,"sma_20":9.99,"sma_60":9.99},{"date":"2026-05-01","open":10.03,"high":10.03,"low":10.03,"close":10.03,"volume":0,"rsi_14":100.0,"sma_20":10.0,"sma_60":9.99},{"date":"2026-05-04","open":10.03,"high":10.03,"low":10.03,"close":10.03,"volume":10,"rsi_14":100.0,"sma_20":10.0,"sma_60":9.99},{"date":"2026-05-05","open":10.03,"high":10.03,"low":10.03,"close":10.03,"volume":0,"rsi_14":100.0,"sma_20":10.0,"sma_60":9.99},{"date":"2026-05-06","open":10.03,"high":10.03,"low":10.03,"close":10.03,"volume":0,"rsi_14":100.0,"sma_20":10.0,"sma_60":9.99},{"date":"2026-05-07","open":10.04,"high":10.05,"low":10.04,"close":10.04,"volume":2067,"rsi_14":100.0,"sma_20":10.0,"sma_60":9.99},{"date":"2026-05-08","open":10.04,"high":10.04,"low":10.04,"close":10.04,"volume":0,"rsi_14":100.0,"sma_20":10.01,"sma_60":9.99},{"date":"2026-05-11","open":10.04,"high":10.04,"low":10.04,"close":10.04,"volume":0,"rsi_14":100.0,"sma_20":10.01,"sma_60":9.99},{"date":"2026-05-12","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":935,"rsi_14":100.0,"sma_20":10.02,"sma_60":10.0},{"date":"2026-05-13","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":200,"rsi_14":100.0,"sma_20":10.04,"sma_60":10.0},{"date":"2026-05-14","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":0,"rsi_14":100.0,"sma_20":10.05,"sma_60":10.0},{"date":"2026-05-15","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":20000,"rsi_14":55.56,"sma_20":10.05,"sma_60":10.01},{"date":"2026-05-18","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":0,"rsi_14":55.56,"sma_20":10.05,"sma_60":10.01},{"date":"2026-05-19","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":0,"rsi_14":55.56,"sma_20":10.06,"sma_60":10.01},{"date":"2026-05-20","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":0,"rsi_14":52.94,"sma_20":10.06,"sma_60":10.01},{"date":"2026-05-21","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":0,"rsi_14":52.94,"sma_20":10.06,"sma_60":10.01},{"date":"2026-05-22","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":0,"rsi_14":52.94,"sma_20":10.06,"sma_60":10.01},{"date":"2026-05-26","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":0,"rsi_14":52.94,"sma_20":10.07,"sma_60":10.01},{"date":"2026-05-27","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":0,"rsi_14":52.94,"sma_20":10.07,"sma_60":10.01},{"date":"2026-05-28","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":50,"rsi_14":51.22,"sma_20":10.07,"sma_60":10.01},{"date":"2026-05-29","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":0,"rsi_14":51.22,"sma_20":10.07,"sma_60":10.01},{"date":"2026-06-01","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":0,"rsi_14":51.22,"sma_20":10.07,"sma_60":10.01},{"date":"2026-06-02","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":0,"rsi_14":0.0,"sma_20":10.08,"sma_60":10.02},{"date":"2026-06-03","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":0,"rsi_14":0.0,"sma_20":10.08,"sma_60":10.02},{"date":"2026-06-04","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":0,"rsi_14":0.0,"sma_20":10.08,"sma_60":10.02},{"date":"2026-06-05","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":0,"rsi_14":100.0,"sma_20":10.08,"sma_60":10.02},{"date":"2026-06-08","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":0,"rsi_14":100.0,"sma_20":10.08,"sma_60":10.02},{"date":"2026-06-09","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":0,"rsi_14":100.0,"sma_20":10.08,"sma_60":10.02},{"date":"2026-06-10","open":10.14,"high":10.14,"low":10.14,"close":10.14,"volume":198,"rsi_14":100.0,"sma_20":10.07,"sma_60":10.03},{"date":"2026-06-11","open":10.14,"high":10.14,"low":10.14,"close":10.14,"volume":1,"rsi_14":100.0,"sma_20":10.07,"sma_60":10.03,"sma_120":10.01},{"date":"2026-06-12","open":10.14,"high":10.24,"low":10.14,"close":10.24,"volume":1849,"rsi_14":100.0,"sma_20":10.07,"sma_60":10.03,"sma_120":10.01},{"date":"2026-06-15","open":10.24,"high":10.24,"low":10.24,"close":10.24,"volume":0,"rsi_14":100.0,"sma_20":10.08,"sma_60":10.04,"sma_120":10.01},{"date":"2026-06-16","open":10.16,"high":10.16,"low":10.16,"close":10.16,"volume":152,"rsi_14":70.37,"sma_20":10.08,"sma_60":10.04,"sma_120":10.01},{"date":"2026-06-17","open":10.18,"high":10.18,"low":10.18,"close":10.18,"volume":922,"rsi_14":72.41,"sma_20":10.09,"sma_60":10.05,"sma_120":10.02},{"date":"2026-06-18","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":2112,"rsi_14":77.78,"sma_20":10.1,"sma_60":10.05,"sma_120":10.02},{"date":"2026-06-22","open":10.85,"high":10.85,"low":10.21,"close":10.21,"volume":1569,"rsi_14":70.0,"sma_20":10.11,"sma_60":10.05,"sma_120":10.02},{"date":"2026-06-23","open":10.21,"high":10.21,"low":10.21,"close":10.21,"volume":0,"rsi_14":70.0,"sma_20":10.12,"sma_60":10.06,"sma_120":10.02},{"date":"2026-06-24","open":10.21,"high":10.21,"low":10.21,"close":10.21,"volume":0,"rsi_14":70.0,"sma_20":10.12,"sma_60":10.06,"sma_120":10.02},{"date":"2026-06-25","open":10.21,"high":10.21,"low":10.21,"close":10.21,"volume":4,"rsi_14":70.0,"sma_20":10.13,"sma_60":10.06,"sma_120":10.03},{"date":"2026-06-26","open":10.21,"high":10.21,"low":10.21,"close":10.21,"volume":0,"rsi_14":70.0,"sma_20":10.14,"sma_60":10.07,"sma_120":10.03},{"date":"2026-06-29","open":10.21,"high":10.21,"low":10.21,"close":10.21,"volume":36,"rsi_14":70.0,"sma_20":10.15,"sma_60":10.07,"sma_120":10.03},{"date":"2026-06-30","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":251,"rsi_14":71.43,"sma_20":10.16,"sma_60":10.08,"sma_120":10.03},{"date":"2026-07-01","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":63.64,"sma_20":10.17,"sma_60":10.08,"sma_120":10.03},{"date":"2026-07-02","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":63.64,"sma_20":10.18,"sma_60":10.08,"sma_120":10.04},{"date":"2026-07-06","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":47.83,"sma_20":10.18,"sma_60":10.09,"sma_120":10.04},{"date":"2026-07-07","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":47.83,"sma_20":10.19,"sma_60":10.09,"sma_120":10.04},{"date":"2026-07-08","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":73.33,"sma_20":10.2,"sma_60":10.1,"sma_120":10.04},{"date":"2026-07-09","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":69.23,"sma_20":10.21,"sma_60":10.1,"sma_120":10.04},{"date":"2026-07-10","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":33.33,"sma_20":10.22,"sma_60":10.1,"sma_120":10.05},{"date":"2026-07-13","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.22,"sma_60":10.11,"sma_120":10.05},{"date":"2026-07-14","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.22,"sma_60":10.11,"sma_120":10.05},{"date":"2026-07-15","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.22,"sma_60":10.12,"sma_120":10.05},{"date":"2026-07-16","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.22,"sma_60":10.12,"sma_120":10.05},{"date":"2026-07-17","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.22,"sma_60":10.12,"sma_120":10.06},{"date":"2026-07-20","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.22,"sma_60":10.13,"sma_120":10.06},{"date":"2026-07-21","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.22,"sma_60":10.13,"sma_120":10.06},{"date":"2026-07-22","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":1,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.14,"sma_120":10.06},{"date":"2026-07-23","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.14,"sma_120":10.06},{"date":"2026-07-24","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":1,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.14,"sma_120":10.06},{"date":"2026-07-27","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":2,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.15,"sma_120":10.07},{"date":"2026-07-28","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":1,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.15,"sma_120":10.07},{"date":"2026-07-29","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":10,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.15,"sma_120":10.07},{"date":"2026-07-30","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.16,"sma_120":10.07},{"date":"2026-07-31","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.16,"sma_120":10.07},{"date":"2026-08-03","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.16,"sma_120":10.08},{"date":"2026-08-04","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.17,"sma_120":10.08},{"date":"2026-08-05","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":15,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.17,"sma_120":10.08},{"date":"2026-08-06","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.17,"sma_120":10.08},{"date":"2026-08-07","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":11,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.17,"sma_120":10.08},{"date":"2026-08-10","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":10,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.17,"sma_120":10.09},{"date":"2026-08-11","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":10,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.17,"sma_120":10.09},{"date":"2026-08-12","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.18,"sma_120":10.09},{"date":"2026-08-13","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.18,"sma_120":10.09},{"date":"2026-08-14","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.18,"sma_120":10.09},{"date":"2026-08-17","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.18,"sma_120":10.1},{"date":"2026-08-18","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":2,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.19,"sma_120":10.1},{"date":"2026-08-19","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.19,"sma_120":10.1},{"date":"2026-08-20","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":10,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.19,"sma_120":10.1},{"date":"2026-08-21","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.2,"sma_120":10.1},{"date":"2026-08-24","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.2,"sma_120":10.11},{"date":"2026-08-25","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.2,"sma_120":10.11},{"date":"2026-08-26","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.21,"sma_120":10.11},{"date":"2026-08-27","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.21,"sma_120":10.11},{"date":"2026-08-28","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.21,"sma_120":10.11},{"date":"2026-08-31","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.21,"sma_120":10.12},{"date":"2026-09-01","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":1,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.22,"sma_120":10.12},{"date":"2026-09-02","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.22,"sma_120":10.12},{"date":"2026-09-03","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.22,"sma_120":10.12},{"date":"2026-09-04","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.23,"sma_120":10.13},{"date":"2026-09-08","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.23,"sma_120":10.13},{"date":"2026-09-09","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0},{"date":"2026-09-10","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":101,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.23,"sma_120":10.13},{"date":"2026-09-11","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.23,"sma_120":10.13},{"date":"2026-09-14","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0},{"date":"2026-09-15","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":35,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.23,"sma_120":10.14},{"date":"2026-09-16","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.23,"sma_120":10.14},{"date":"2026-09-17","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.23,"sma_120":10.14},{"date":"2026-09-18","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":135,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.23,"sma_120":10.15},{"date":"2026-09-21","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.23,"sma_120":10.15},{"date":"2026-09-22","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.23,"sma_120":10.15},{"date":"2026-09-23","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.23,"sma_120":10.15},{"date":"2026-09-24","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":0,"rsi_14":100.0,"sma_20":10.23,"sma_60":10.23,"sma_120":10.15},{"date":"2026-09-25","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":0,"rsi_14":100.0,"sma_20":10.24,"sma_60":10.23,"sma_120":10.16},{"date":"2026-09-28","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":0,"rsi_14":100.0,"sma_20":10.24,"sma_60":10.23,"sma_120":10.16},{"date":"2026-09-29","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":0,"rsi_14":100.0,"sma_20":10.24,"sma_60":10.23,"sma_120":10.16},{"date":"2026-09-30","open":10.52,"high":10.52,"low":10.52,"close":10.52,"volume":516,"rsi_14":100.0,"sma_20":10.25,"sma_60":10.24,"sma_120":10.16},{"date":"2026-10-01","open":10.52,"high":10.52,"low":10.52,"close":10.52,"volume":16,"rsi_14":100.0,"sma_20":10.27,"sma_60":10.24,"sma_120":10.17},{"date":"2026-10-02","open":10.52,"high":10.52,"low":10.52,"close":10.52,"volume":0,"rsi_14":100.0,"sma_20":10.28,"sma_60":10.25,"sma_120":10.17},{"date":"2026-10-05","open":10.52,"high":10.52,"low":10.52,"close":10.52,"volume":0,"rsi_14":100.0,"sma_20":10.3,"sma_60":10.25,"sma_120":10.18},{"date":"2026-10-06","open":10.52,"high":10.52,"low":10.52,"close":10.52,"volume":0,"rsi_14":100.0,"sma_20":10.31,"sma_60":10.26,"sma_120":10.18},{"date":"2026-10-07","open":10.52,"high":10.52,"low":10.52,"close":10.52,"volume":0,"rsi_14":100.0,"sma_20":10.32,"sma_60":10.26,"sma_120":10.19},{"date":"2026-10-08","open":10.52,"high":10.52,"low":10.52,"close":10.52,"volume":0,"rsi_14":100.0,"sma_20":10.34,"sma_60":10.27,"sma_120":10.19},{"date":"2026-10-09","open":10.52,"high":10.52,"low":10.52,"close":10.52,"volume":0,"rsi_14":100.0,"sma_20":10.35,"sma_60":10.27,"sma_120":10.2},{"date":"2026-10-12","open":10.52,"high":10.52,"low":10.52,"close":10.52,"volume":1,"rsi_14":100.0,"sma_20":10.37,"sma_60":10.28,"sma_120":10.2},{"date":"2026-10-13","open":10.52,"high":10.52,"low":10.52,"close":10.52,"volume":0,"rsi_14":100.0,"sma_20":10.38,"sma_60":10.28,"sma_120":10.2},{"date":"2026-10-14","open":10.52,"high":10.52,"low":10.52,"close":10.52,"volume":0},{"date":"2026-10-15","open":10.21,"high":10.23,"low":10.21,"close":10.23,"volume":1032,"rsi_14":48.31,"sma_20":10.4,"sma_60":10.29,"sma_120":10.21},{"date":"2026-10-16","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":48.31,"sma_20":10.4,"sma_60":10.29,"sma_120":10.21},{"date":"2026-10-19","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":48.31,"sma_20":10.4,"sma_60":10.29,"sma_120":10.21},{"date":"2026-10-20","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":0.0,"sma_20":10.39,"sma_60":10.29,"sma_120":10.22},{"date":"2026-10-21","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":0,"rsi_14":0.0,"sma_20":10.39,"sma_60":10.29,"sma_120":10.22},{"date":"2026-10-22","open":10.2,"high":10.2,"low":10.2,"close":10.2,"volume":1000,"rsi_14":0.0,"sma_20":10.39,"sma_60":10.29,"sma_120":10.22},{"date":"2026-10-23","open":10.2,"high":10.2,"low":10.2,"close":10.2,"volume":0,"rsi_14":0.0,"sma_20":10.39,"sma_60":10.29,"sma_120":10.22}],"valuation_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","per":144.27,"pbr":null,"ttm_eps":null,"close":10.23}],"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":"American Drive Acquisition Company","phase":"above-fold","symbol_resolved":true}