{"status":"ok","report":{"price_analysis":{"current":15.1,"change_1d":1.6,"change_7d":-1.7,"change_30d":10.5,"high_30d":17.56,"low_30d":11.19,"position_in_range":61.0,"support":11.83,"resistance":16.92},"summary":"Agencia Comercial Spirits Ltd(AGCC)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 3.51억. 현재가 $15.41, 전일 대비 +3.7%, 30일 +10.5%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 3.51억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":344076150,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"dividend_yield":0.0,"eps_basis":null},"technical":{"analysis":"RSI(14) 53.7로 중립 구간입니다. MACD(0.24)가 시그널선(0.26)을 하회합니다(데드크로스). 현재가가 SMA20(15)과 SMA60(15) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 14~16 (현재 위치 67%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 54","rsi_14":53.710407239819,"macd":0.23980912763639317,"macd_signal":0.2631464445188218,"sma_20":15.120625000000004,"sma_60":14.645123333333332,"bb_upper":15.970121726008998,"bb_lower":14.27112827399101,"atr_14":1.08035},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":53.7,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":10.5,"unit":"%","percentile":67,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 54"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"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":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"BEVERAGES - WINERIES & DISTILLERIES"},"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":"구조 점검","value":"8개 중 0개 충족"}],"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"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 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":"2026-10-23T22:35:17.707637+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":15.1,"change_pct":1.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-10-22","close":6.05},{"date":"2025-10-23","close":4.01},{"date":"2025-10-24","close":4.48},{"date":"2025-10-27","close":4.3},{"date":"2025-10-28","close":5.21},{"date":"2025-10-29","close":5.4},{"date":"2025-10-30","close":5.04},{"date":"2025-10-31","close":5.35},{"date":"2025-11-03","close":6.41},{"date":"2025-11-04","close":6.0732},{"date":"2025-11-05","close":5.84},{"date":"2025-11-06","close":5.35},{"date":"2025-11-07","close":5.37},{"date":"2025-11-10","close":5.73},{"date":"2025-11-11","close":5.6},{"date":"2025-11-12","close":5.54},{"date":"2025-11-13","close":5.41},{"date":"2025-11-14","close":6.57},{"date":"2025-11-17","close":6.4006},{"date":"2025-11-18","close":6.21},{"date":"2025-11-19","close":6.05},{"date":"2025-11-20","close":5.96},{"date":"2025-11-21","close":5.7},{"date":"2025-11-24","close":6.28},{"date":"2025-11-25","close":7.0},{"date":"2025-11-26","close":7.17},{"date":"2025-11-28","close":6.1},{"date":"2025-12-01","close":6.63},{"date":"2025-12-02","close":6.619},{"date":"2025-12-03","close":7.18},{"date":"2025-12-04","close":8.88},{"date":"2025-12-05","close":9.88},{"date":"2025-12-08","close":12.64},{"date":"2025-12-09","close":9.85},{"date":"2025-12-10","close":10.01},{"date":"2025-12-11","close":10.45},{"date":"2025-12-12","close":10.095},{"date":"2025-12-15","close":9.95},{"date":"2025-12-16","close":9.21},{"date":"2025-12-17","close":10.19},{"date":"2025-12-18","close":10.16},{"date":"2025-12-19","close":10.12},{"date":"2025-12-22","close":10.41},{"date":"2025-12-23","close":10.73},{"date":"2025-12-24","close":10.5},{"date":"2025-12-26","close":9.75},{"date":"2025-12-29","close":10.35},{"date":"2025-12-30","close":10.0},{"date":"2025-12-31","close":9.76},{"date":"2026-01-02","close":10.47},{"date":"2026-01-05","close":10.84},{"date":"2026-01-06","close":11.06},{"date":"2026-01-07","close":10.56},{"date":"2026-01-08","close":13.23},{"date":"2026-01-09","close":13.0},{"date":"2026-01-12","close":11.98},{"date":"2026-01-13","close":12.01},{"date":"2026-01-14","close":11.82},{"date":"2026-01-15","close":11.273},{"date":"2026-01-16","close":10.57},{"date":"2026-01-20","close":8.55},{"date":"2026-01-21","close":9.31},{"date":"2026-01-22","close":9.34},{"date":"2026-01-23","close":9.663},{"date":"2026-01-26","close":10.02},{"date":"2026-01-27","close":9.64},{"date":"2026-01-28","close":10.0},{"date":"2026-01-29","close":9.6},{"date":"2026-01-30","close":10.13},{"date":"2026-02-02","close":9.7},{"date":"2026-02-03","close":9.99},{"date":"2026-02-04","close":9.45},{"date":"2026-02-05","close":9.46},{"date":"2026-02-06","close":9.81},{"date":"2026-02-09","close":11.04},{"date":"2026-02-10","close":11.24},{"date":"2026-02-11","close":11.49},{"date":"2026-02-12","close":11.61},{"date":"2026-02-13","close":11.48},{"date":"2026-02-17","close":10.1},{"date":"2026-02-18","close":9.8},{"date":"2026-02-19","close":10.05},{"date":"2026-02-20","close":11.4},{"date":"2026-02-23","close":13.16},{"date":"2026-02-24","close":14.21},{"date":"2026-02-25","close":13.13},{"date":"2026-02-26","close":13.4},{"date":"2026-02-27","close":13.33},{"date":"2026-03-02","close":14.97},{"date":"2026-03-03","close":13.62},{"date":"2026-03-04","close":14.02},{"date":"2026-03-05","close":15.39},{"date":"2026-03-06","close":18.11},{"date":"2026-03-09","close":18.2},{"date":"2026-03-10","close":18.59},{"date":"2026-03-11","close":18.69},{"date":"2026-03-12","close":15.63},{"date":"2026-03-13","close":15.94},{"date":"2026-03-16","close":15.02},{"date":"2026-03-17","close":15.5},{"date":"2026-03-18","close":15.3},{"date":"2026-03-19","close":14.89},{"date":"2026-03-20","close":14.05},{"date":"2026-03-23","close":15.2},{"date":"2026-03-24","close":14.99},{"date":"2026-03-25","close":15.55},{"date":"2026-03-26","close":15.4},{"date":"2026-03-27","close":15.34},{"date":"2026-03-30","close":15.15},{"date":"2026-03-31","close":15.07},{"date":"2026-04-01","close":15.75},{"date":"2026-04-02","close":15.49},{"date":"2026-04-06","close":15.11},{"date":"2026-04-07","close":15.05},{"date":"2026-04-08","close":15.49},{"date":"2026-04-09","close":15.6},{"date":"2026-04-10","close":14.81},{"date":"2026-04-13","close":15.165},{"date":"2026-04-14","close":15.02},{"date":"2026-04-15","close":15.06},{"date":"2026-04-16","close":15.49},{"date":"2026-04-17","close":18.87},{"date":"2026-04-20","close":18.64},{"date":"2026-04-21","close":18.87},{"date":"2026-04-22","close":23.96},{"date":"2026-04-23","close":21.01},{"date":"2026-04-24","close":22.05},{"date":"2026-04-27","close":16.62},{"date":"2026-04-28","close":18.42},{"date":"2026-04-29","close":18.9},{"date":"2026-04-30","close":17.4},{"date":"2026-05-01","close":18.4},{"date":"2026-05-04","close":18.34},{"date":"2026-05-05","close":18.98},{"date":"2026-05-06","close":17.42},{"date":"2026-05-07","close":18.6},{"date":"2026-05-08","close":18.39},{"date":"2026-05-11","close":18.8},{"date":"2026-05-12","close":19.26},{"date":"2026-05-13","close":19.78},{"date":"2026-05-14","close":18.7},{"date":"2026-05-15","close":17.5},{"date":"2026-05-18","close":16.91},{"date":"2026-05-19","close":17.11},{"date":"2026-05-20","close":16.81},{"date":"2026-05-21","close":17.62},{"date":"2026-05-22","close":17.24},{"date":"2026-05-26","close":17.36},{"date":"2026-05-27","close":18.46},{"date":"2026-05-28","close":17.12},{"date":"2026-05-29","close":17.99},{"date":"2026-06-01","close":16.99},{"date":"2026-06-02","close":16.5},{"date":"2026-06-03","close":15.77},{"date":"2026-06-04","close":15.21},{"date":"2026-06-05","close":15.07},{"date":"2026-06-08","close":14.9},{"date":"2026-06-09","close":15.2},{"date":"2026-06-10","close":15.04},{"date":"2026-06-11","close":14.54},{"date":"2026-06-12","close":14.4},{"date":"2026-06-15","close":14.145},{"date":"2026-06-16","close":13.37},{"date":"2026-06-17","close":15.715},{"date":"2026-06-18","close":15.6},{"date":"2026-06-22","close":15.58},{"date":"2026-06-23","close":14.64},{"date":"2026-06-24","close":15.04},{"date":"2026-06-25","close":15.1},{"date":"2026-06-26","close":14.9},{"date":"2026-06-29","close":15.01},{"date":"2026-06-30","close":15.14},{"date":"2026-07-01","close":15.205},{"date":"2026-07-02","close":14.8},{"date":"2026-07-06","close":15.48},{"date":"2026-07-07","close":15.1},{"date":"2026-07-08","close":15.08},{"date":"2026-07-09","close":15.18},{"date":"2026-07-10","close":16.09},{"date":"2026-07-13","close":14.19},{"date":"2026-07-14","close":15.0},{"date":"2026-07-15","close":15.625},{"date":"2026-07-16","close":14.96},{"date":"2026-07-17","close":15.5},{"date":"2026-07-20","close":15.39},{"date":"2026-07-21","close":15.02},{"date":"2026-07-22","close":15.45},{"date":"2026-07-23","close":15.01},{"date":"2026-07-24","close":14.91},{"date":"2026-07-27","close":15.255},{"date":"2026-07-28","close":15.115},{"date":"2026-07-29","close":15.12},{"date":"2026-07-30","close":15.16},{"date":"2026-07-31","close":15.2},{"date":"2026-08-03","close":15.0},{"date":"2026-08-04","close":15.125},{"date":"2026-08-05","close":15.06},{"date":"2026-08-06","close":14.93},{"date":"2026-08-07","close":15.22},{"date":"2026-08-10","close":15.24},{"date":"2026-08-11","close":15.01},{"date":"2026-08-12","close":14.91},{"date":"2026-08-13","close":14.82},{"date":"2026-08-14","close":14.6},{"date":"2026-08-17","close":14.33},{"date":"2026-08-18","close":14.5},{"date":"2026-08-19","close":14.57},{"date":"2026-08-20","close":14.32},{"date":"2026-08-21","close":14.63},{"date":"2026-08-24","close":14.8},{"date":"2026-08-25","close":14.32},{"date":"2026-08-26","close":14.4},{"date":"2026-08-27","close":14.53},{"date":"2026-08-28","close":14.85},{"date":"2026-08-31","close":14.66},{"date":"2026-09-01","close":14.515},{"date":"2026-09-02","close":14.71},{"date":"2026-09-03","close":14.59},{"date":"2026-09-04","close":14.43},{"date":"2026-09-08","close":13.67},{"date":"2026-09-09","close":14.14},{"date":"2026-09-10","close":13.64},{"date":"2026-09-11","close":13.7},{"date":"2026-09-14","close":13.95},{"date":"2026-09-15","close":13.15},{"date":"2026-09-16","close":13.37},{"date":"2026-09-17","close":12.54},{"date":"2026-09-18","close":13.16},{"date":"2026-09-21","close":13.6},{"date":"2026-09-22","close":13.9999},{"date":"2026-09-23","close":14.21},{"date":"2026-09-24","close":14.895},{"date":"2026-09-25","close":15.0},{"date":"2026-09-28","close":14.2},{"date":"2026-09-29","close":14.5},{"date":"2026-09-30","close":14.55},{"date":"2026-10-01","close":15.1},{"date":"2026-10-02","close":15.0},{"date":"2026-10-05","close":15.0},{"date":"2026-10-06","close":15.0},{"date":"2026-10-07","close":15.5},{"date":"2026-10-08","close":14.785},{"date":"2026-10-09","close":15.44},{"date":"2026-10-12","close":15.02},{"date":"2026-10-13","close":15.36},{"date":"2026-10-14","close":15.25},{"date":"2026-10-15","close":15.09},{"date":"2026-10-16","close":16.01},{"date":"2026-10-19","close":15.67},{"date":"2026-10-20","close":15.67},{"date":"2026-10-21","close":15.0},{"date":"2026-10-22","close":14.8575},{"date":"2026-10-23","close":15.41}],"chart_data":[{"date":"2025-10-22","open":3.82,"high":8.25,"low":3.66,"close":6.05,"volume":2125623},{"date":"2025-10-23","open":4.6,"high":4.8,"low":3.9,"close":4.01,"volume":416971},{"date":"2025-10-24","open":3.93,"high":4.88,"low":3.74,"close":4.48,"volume":205975},{"date":"2025-10-27","open":4.23,"high":4.78,"low":4.23,"close":4.3,"volume":99484},{"date":"2025-10-28","open":5.0,"high":6.9,"low":4.52,"close":5.21,"volume":920864},{"date":"2025-10-29","open":4.74,"high":5.78,"low":4.68,"close":5.4,"volume":123896},{"date":"2025-10-30","open":5.34,"high":5.74,"low":4.71,"close":5.04,"volume":42094},{"date":"2025-10-31","open":4.88,"high":5.5,"low":4.71,"close":5.35,"volume":144078},{"date":"2025-11-03","open":5.75,"high":7.1,"low":4.89,"close":6.41,"volume":203529},{"date":"2025-11-04","open":6.28,"high":6.8,"low":5.86,"close":6.07,"volume":61959},{"date":"2025-11-05","open":6.2,"high":6.4,"low":5.61,"close":5.84,"volume":94851},{"date":"2025-11-06","open":5.85,"high":6.2,"low":4.72,"close":5.35,"volume":87051},{"date":"2025-11-07","open":5.01,"high":5.59,"low":4.98,"close":5.37,"volume":87860},{"date":"2025-11-10","open":5.35,"high":5.74,"low":5.05,"close":5.73,"volume":91016,"rsi_14":47.7},{"date":"2025-11-11","open":5.63,"high":5.75,"low":5.04,"close":5.6,"volume":17454,"rsi_14":46.83},{"date":"2025-11-12","open":5.73,"high":5.79,"low":5.0,"close":5.54,"volume":37487,"rsi_14":64.97},{"date":"2025-11-13","open":5.66,"high":5.8,"low":5.24,"close":5.41,"volume":72617,"rsi_14":59.75},{"date":"2025-11-14","open":5.79,"high":7.98,"low":5.32,"close":6.57,"volume":242209,"rsi_14":69.74},{"date":"2025-11-17","open":6.85,"high":7.77,"low":5.6,"close":6.4,"volume":379062,"rsi_14":61.88},{"date":"2025-11-18","open":6.3,"high":7.39,"low":6.05,"close":6.21,"volume":321556,"rsi_14":58.08,"sma_20":5.52},{"date":"2025-11-19","open":6.11,"high":6.34,"low":5.5,"close":6.05,"volume":100433,"rsi_14":60.5,"sma_20":5.52},{"date":"2025-11-20","open":6.04,"high":6.4,"low":5.72,"close":5.96,"volume":58731,"rsi_14":56.64,"sma_20":5.61},{"date":"2025-11-21","open":6.1,"high":6.19,"low":5.54,"close":5.7,"volume":69930,"rsi_14":40.63,"sma_20":5.68},{"date":"2025-11-24","open":5.98,"high":6.98,"low":5.72,"close":6.28,"volume":83959,"rsi_14":52.56,"sma_20":5.77},{"date":"2025-11-25","open":6.46,"high":7.49,"low":6.36,"close":7.0,"volume":78213,"rsi_14":62.83,"sma_20":5.86},{"date":"2025-11-26","open":7.3,"high":8.0,"low":6.85,"close":7.17,"volume":117113,"rsi_14":71.67,"sma_20":5.95},{"date":"2025-11-28","open":7.3,"high":7.57,"low":5.99,"close":6.1,"volume":100785,"rsi_14":56.95,"sma_20":6.01},{"date":"2025-12-01","open":6.15,"high":6.97,"low":6.15,"close":6.63,"volume":108042,"rsi_14":58.3,"sma_20":6.07},{"date":"2025-12-02","open":6.9,"high":6.99,"low":6.36,"close":6.62,"volume":71708,"rsi_14":59.61,"sma_20":6.08},{"date":"2025-12-03","open":6.55,"high":7.19,"low":6.44,"close":7.18,"volume":63316,"rsi_14":64.13,"sma_20":6.14},{"date":"2025-12-04","open":7.25,"high":9.19,"low":7.02,"close":8.88,"volume":286423,"rsi_14":73.53,"sma_20":6.29},{"date":"2025-12-05","open":9.2,"high":10.89,"low":8.74,"close":9.88,"volume":148935,"rsi_14":72.95,"sma_20":6.51},{"date":"2025-12-08","open":10.28,"high":13.78,"low":10.28,"close":12.64,"volume":187910,"rsi_14":81.83,"sma_20":6.88},{"date":"2025-12-09","open":12.83,"high":14.66,"low":9.2,"close":9.85,"volume":116245,"rsi_14":64.68,"sma_20":7.08},{"date":"2025-12-10","open":10.01,"high":11.66,"low":9.38,"close":10.01,"volume":177327,"rsi_14":65.97,"sma_20":7.3},{"date":"2025-12-11","open":9.03,"high":11.66,"low":9.01,"close":10.45,"volume":173551,"rsi_14":67.61,"sma_20":7.55},{"date":"2025-12-12","open":9.45,"high":12.0,"low":9.45,"close":10.1,"volume":140283,"rsi_14":67.11,"sma_20":7.78},{"date":"2025-12-15","open":9.8,"high":10.49,"low":8.7,"close":9.95,"volume":186018,"rsi_14":64.78,"sma_20":7.95},{"date":"2025-12-16","open":9.49,"high":10.39,"low":8.31,"close":9.21,"volume":256198,"rsi_14":58.89,"sma_20":8.09},{"date":"2025-12-17","open":9.3,"high":10.62,"low":8.61,"close":10.19,"volume":235531,"rsi_14":61.4,"sma_20":8.29},{"date":"2025-12-18","open":10.04,"high":10.45,"low":9.23,"close":10.16,"volume":234005,"rsi_14":66.64,"sma_20":8.5},{"date":"2025-12-19","open":10.0,"high":10.73,"low":9.65,"close":10.12,"volume":111278,"rsi_14":64.9,"sma_20":8.71},{"date":"2025-12-22","open":10.2,"high":11.52,"low":9.85,"close":10.41,"volume":785579,"rsi_14":65.81,"sma_20":8.94},{"date":"2025-12-23","open":10.9,"high":11.11,"low":9.95,"close":10.73,"volume":677636,"rsi_14":65.11,"sma_20":9.16},{"date":"2025-12-24","open":10.76,"high":10.9,"low":9.9,"close":10.5,"volume":257359,"rsi_14":57.88,"sma_20":9.34},{"date":"2025-12-26","open":11.02,"high":11.02,"low":9.26,"close":9.75,"volume":143804,"rsi_14":49.35,"sma_20":9.47},{"date":"2025-12-29","open":9.88,"high":11.0,"low":9.88,"close":10.35,"volume":341763,"rsi_14":35.45,"sma_20":9.68},{"date":"2025-12-30","open":10.16,"high":10.6,"low":9.95,"close":10.0,"volume":167355,"rsi_14":51.38,"sma_20":9.85},{"date":"2025-12-31","open":10.01,"high":10.57,"low":9.75,"close":9.76,"volume":356589,"rsi_14":47.73,"sma_20":10.01},{"date":"2026-01-02","open":9.77,"high":10.5,"low":9.77,"close":10.47,"volume":35162,"rsi_14":50.17,"sma_20":10.17},{"date":"2026-01-05","open":10.4,"high":11.5,"low":10.19,"close":10.84,"volume":148210,"rsi_14":56.43,"sma_20":10.27},{"date":"2026-01-06","open":10.5,"high":12.11,"low":10.5,"close":11.06,"volume":141121,"rsi_14":59.45,"sma_20":10.33},{"date":"2026-01-07","open":10.69,"high":11.07,"low":10.48,"close":10.56,"volume":76377,"rsi_14":61.99,"sma_20":10.22},{"date":"2026-01-08","open":10.94,"high":13.87,"low":10.94,"close":13.23,"volume":79157,"rsi_14":70.77,"sma_20":10.39},{"date":"2026-01-09","open":13.16,"high":14.72,"low":12.51,"close":13.0,"volume":70078,"rsi_14":68.88,"sma_20":10.54},{"date":"2026-01-12","open":13.08,"high":13.71,"low":11.77,"close":11.98,"volume":74488,"rsi_14":60.94,"sma_20":10.62},{"date":"2026-01-13","open":12.16,"high":12.72,"low":11.7,"close":12.01,"volume":19264,"rsi_14":59.71,"sma_20":10.71},{"date":"2026-01-14","open":12.51,"high":13.75,"low":11.82,"close":11.82,"volume":28759,"rsi_14":56.72,"sma_20":10.81},{"date":"2026-01-15","open":12.35,"high":12.35,"low":10.75,"close":11.27,"volume":192134,"rsi_14":54.59,"sma_20":10.91},{"date":"2026-01-16","open":11.15,"high":11.44,"low":10.57,"close":10.57,"volume":42538,"rsi_14":54.89,"sma_20":10.93,"sma_60":8.25},{"date":"2026-01-20","open":10.58,"high":11.25,"low":8.01,"close":8.55,"volume":136042,"rsi_14":40.82,"sma_20":10.85,"sma_60":8.29},{"date":"2026-01-21","open":8.47,"high":9.87,"low":8.47,"close":9.31,"volume":48144,"rsi_14":46.62,"sma_20":10.81,"sma_60":8.38},{"date":"2026-01-22","open":9.56,"high":10.35,"low":8.88,"close":9.34,"volume":52663,"rsi_14":47.9,"sma_20":10.76,"sma_60":8.46},{"date":"2026-01-23","open":9.5,"high":9.98,"low":9.5,"close":9.66,"volume":10843,"rsi_14":45.8,"sma_20":10.7,"sma_60":8.55},{"date":"2026-01-26","open":9.52,"high":10.13,"low":9.52,"close":10.02,"volume":25090,"rsi_14":45.73,"sma_20":10.68,"sma_60":8.63},{"date":"2026-01-27","open":10.09,"high":10.13,"low":9.64,"close":9.64,"volume":9823,"rsi_14":42.73,"sma_20":10.67,"sma_60":8.7},{"date":"2026-01-28","open":9.38,"high":10.69,"low":9.04,"close":10.0,"volume":60240,"rsi_14":47.09,"sma_20":10.65,"sma_60":8.78},{"date":"2026-01-29","open":10.22,"high":11.6,"low":9.54,"close":9.6,"volume":121052,"rsi_14":25.31,"sma_20":10.63,"sma_60":8.85},{"date":"2026-01-30","open":9.06,"high":10.89,"low":9.06,"close":10.13,"volume":53083,"rsi_14":31.24,"sma_20":10.65,"sma_60":8.91},{"date":"2026-02-02","open":9.9,"high":10.4,"low":9.43,"close":9.7,"volume":63597,"rsi_14":33.85,"sma_20":10.61,"sma_60":8.97},{"date":"2026-02-03","open":9.7,"high":10.9,"low":9.54,"close":9.99,"volume":31030,"rsi_14":36.2,"sma_20":10.57,"sma_60":9.04},{"date":"2026-02-04","open":10.0,"high":10.7,"low":9.37,"close":9.45,"volume":140036,"rsi_14":34.55,"sma_20":10.49,"sma_60":9.11},{"date":"2026-02-05","open":9.8,"high":9.8,"low":9.05,"close":9.46,"volume":51912,"rsi_14":37.29,"sma_20":10.44,"sma_60":9.18},{"date":"2026-02-06","open":9.88,"high":10.75,"low":9.68,"close":9.81,"volume":26088,"rsi_14":44.4,"sma_20":10.27,"sma_60":9.25},{"date":"2026-02-09","open":9.81,"high":11.7,"low":9.81,"close":11.04,"volume":113801,"rsi_14":70.78,"sma_20":10.17,"sma_60":9.34},{"date":"2026-02-10","open":11.2,"high":12.62,"low":10.52,"close":11.24,"volume":167430,"rsi_14":67.77,"sma_20":10.13,"sma_60":9.43},{"date":"2026-02-11","open":11.04,"high":11.88,"low":10.34,"close":11.49,"volume":95834,"rsi_14":70.14,"sma_20":10.12,"sma_60":9.54},{"date":"2026-02-12","open":11.7,"high":11.95,"low":10.63,"close":11.61,"volume":126862,"rsi_14":67.3,"sma_20":10.1,"sma_60":9.62},{"date":"2026-02-13","open":12.29,"high":13.66,"low":10.34,"close":11.48,"volume":258178,"rsi_14":63.52,"sma_20":10.12,"sma_60":9.71},{"date":"2026-02-17","open":10.86,"high":11.06,"low":9.65,"close":10.1,"volume":33156,"rsi_14":55.5,"sma_20":10.1,"sma_60":9.77},{"date":"2026-02-18","open":10.81,"high":10.91,"low":9.8,"close":9.8,"volume":69968,"rsi_14":48.42,"sma_20":10.17,"sma_60":9.84},{"date":"2026-02-19","open":9.06,"high":10.5,"low":9.06,"close":10.05,"volume":43981,"rsi_14":53.63,"sma_20":10.2,"sma_60":9.91},{"date":"2026-02-20","open":10.7,"high":11.53,"low":10.1,"close":11.4,"volume":116451,"rsi_14":59.06,"sma_20":10.31,"sma_60":10.0},{"date":"2026-02-23","open":11.3,"high":13.36,"low":11.3,"close":13.16,"volume":33822,"rsi_14":70.74,"sma_20":10.48,"sma_60":10.12},{"date":"2026-02-24","open":13.38,"high":14.65,"low":13.0,"close":14.21,"volume":54071,"rsi_14":73.19,"sma_20":10.69,"sma_60":10.24},{"date":"2026-02-25","open":13.43,"high":14.61,"low":11.8,"close":13.13,"volume":95850,"rsi_14":75.08,"sma_20":10.9,"sma_60":10.35},{"date":"2026-02-26","open":13.78,"high":13.99,"low":13.31,"close":13.4,"volume":41496,"rsi_14":71.05,"sma_20":11.07,"sma_60":10.47},{"date":"2026-02-27","open":14.19,"high":14.19,"low":13.2,"close":13.33,"volume":8322,"rsi_14":69.38,"sma_20":11.26,"sma_60":10.58},{"date":"2026-03-02","open":13.53,"high":15.19,"low":13.53,"close":14.97,"volume":54544,"rsi_14":70.27,"sma_20":11.49,"sma_60":10.72},{"date":"2026-03-03","open":14.66,"high":16.02,"low":12.91,"close":13.62,"volume":55567,"rsi_14":64.47,"sma_20":11.71,"sma_60":10.83},{"date":"2026-03-04","open":13.27,"high":14.56,"low":12.85,"close":14.02,"volume":69217,"rsi_14":65.66,"sma_20":11.96,"sma_60":10.93},{"date":"2026-03-05","open":13.99,"high":15.39,"low":12.9,"close":15.39,"volume":135171,"rsi_14":67.8,"sma_20":12.26,"sma_60":11.03},{"date":"2026-03-06","open":15.67,"high":18.11,"low":14.3,"close":18.11,"volume":88763,"rsi_14":75.09,"sma_20":12.69,"sma_60":11.12},{"date":"2026-03-09","open":18.59,"high":25.12,"low":18.2,"close":18.2,"volume":184462,"rsi_14":82.26,"sma_20":13.1,"sma_60":11.25},{"date":"2026-03-10","open":21.3,"high":23.66,"low":17.4,"close":18.59,"volume":310372,"rsi_14":86.53,"sma_20":13.48,"sma_60":11.4},{"date":"2026-03-11","open":19.9,"high":19.99,"low":16.16,"close":18.69,"volume":190205,"rsi_14":86.36,"sma_20":13.85,"sma_60":11.53},{"date":"2026-03-12","open":18.37,"high":18.37,"low":13.04,"close":15.63,"volume":498870,"rsi_14":66.89,"sma_20":14.06,"sma_60":11.63},{"date":"2026-03-13","open":16.5,"high":18.15,"low":14.98,"close":15.94,"volume":243190,"rsi_14":61.98,"sma_20":14.28,"sma_60":11.73},{"date":"2026-03-16","open":16.84,"high":17.72,"low":14.28,"close":15.02,"volume":241019,"rsi_14":53.53,"sma_20":14.46,"sma_60":11.83},{"date":"2026-03-17","open":15.23,"high":16.51,"low":14.85,"close":15.5,"volume":226483,"rsi_14":56.87,"sma_20":14.72,"sma_60":11.92},{"date":"2026-03-18","open":15.97,"high":17.0,"low":14.9,"close":15.3,"volume":310239,"rsi_14":58.38,"sma_20":14.99,"sma_60":12.0},{"date":"2026-03-19","open":15.51,"high":16.18,"low":14.8,"close":14.89,"volume":280644,"rsi_14":56.68,"sma_20":15.23,"sma_60":12.08},{"date":"2026-03-20","open":15.71,"high":16.34,"low":14.01,"close":14.05,"volume":527814,"rsi_14":46.46,"sma_20":15.37,"sma_60":12.14},{"date":"2026-03-23","open":14.5,"high":18.11,"low":14.31,"close":15.2,"volume":252003,"rsi_14":54.81,"sma_20":15.47,"sma_60":12.22},{"date":"2026-03-24","open":15.3,"high":16.54,"low":14.76,"close":14.99,"volume":322573,"rsi_14":50.41,"sma_20":15.51,"sma_60":12.29},{"date":"2026-03-25","open":15.06,"high":16.08,"low":14.91,"close":15.55,"volume":220342,"rsi_14":50.73,"sma_20":15.59,"sma_60":12.39},{"date":"2026-03-26","open":15.41,"high":15.99,"low":14.27,"close":15.4,"volume":298839,"rsi_14":33.77,"sma_20":15.69,"sma_60":12.47},{"date":"2026-03-27","open":15.51,"high":16.11,"low":14.9,"close":15.34,"volume":270416,"rsi_14":33.57,"sma_20":15.79,"sma_60":12.56},{"date":"2026-03-30","open":15.19,"high":16.09,"low":15.0,"close":15.15,"volume":215278,"rsi_14":28.77,"sma_20":15.81,"sma_60":12.65},{"date":"2026-03-31","open":15.31,"high":15.9,"low":14.8,"close":15.07,"volume":225960,"rsi_14":27.6,"sma_20":15.85,"sma_60":12.73},{"date":"2026-04-01","open":15.15,"high":15.93,"low":14.96,"close":15.75,"volume":265391,"rsi_14":48.74,"sma_20":15.9,"sma_60":12.81},{"date":"2026-04-02","open":15.43,"high":15.63,"low":14.92,"close":15.49,"volume":250765,"rsi_14":46.37,"sma_20":15.9,"sma_60":12.88},{"date":"2026-04-06","open":15.32,"high":15.54,"low":14.8,"close":15.11,"volume":270731,"rsi_14":50.8,"sma_20":15.75,"sma_60":12.96},{"date":"2026-04-07","open":15.11,"high":15.7,"low":14.95,"close":15.05,"volume":395014,"rsi_14":45.7,"sma_20":15.6,"sma_60":12.99},{"date":"2026-04-08","open":15.16,"high":15.5,"low":14.91,"close":15.49,"volume":396370,"rsi_14":51.74,"sma_20":15.44,"sma_60":13.03},{"date":"2026-04-09","open":15.3,"high":16.0,"low":15.14,"close":15.6,"volume":180384,"rsi_14":56.87,"sma_20":15.29,"sma_60":13.09},{"date":"2026-04-10","open":15.39,"high":15.78,"low":14.8,"close":14.81,"volume":258236,"rsi_14":57.42,"sma_20":15.24,"sma_60":13.14},{"date":"2026-04-13","open":14.81,"high":16.23,"low":13.07,"close":15.16,"volume":122552,"rsi_14":49.6,"sma_20":15.2,"sma_60":13.19},{"date":"2026-04-14","open":15.25,"high":15.54,"low":14.42,"close":15.02,"volume":243211,"rsi_14":50.35,"sma_20":15.2,"sma_60":13.26},{"date":"2026-04-15","open":15.1,"high":16.5,"low":14.92,"close":15.06,"volume":221545,"rsi_14":43.45,"sma_20":15.17,"sma_60":13.33,"sma_120":10.79},{"date":"2026-04-16","open":15.0,"high":15.76,"low":14.94,"close":15.49,"volume":78331,"rsi_14":51.12,"sma_20":15.18,"sma_60":13.45,"sma_120":10.87},{"date":"2026-04-17","open":15.48,"high":21.3,"low":15.2,"close":18.87,"volume":315364,"rsi_14":74.05,"sma_20":15.38,"sma_60":13.61,"sma_120":10.99},{"date":"2026-04-20","open":18.63,"high":19.1,"low":17.41,"close":18.64,"volume":162690,"rsi_14":73.64,"sma_20":15.61,"sma_60":13.76,"sma_120":11.11},{"date":"2026-04-21","open":19.15,"high":19.37,"low":17.01,"close":18.87,"volume":159523,"rsi_14":75.23,"sma_20":15.8,"sma_60":13.91,"sma_120":11.23},{"date":"2026-04-22","open":18.62,"high":25.06,"low":17.99,"close":23.96,"volume":59991,"rsi_14":84.38,"sma_20":16.24,"sma_60":14.15,"sma_120":11.39},{"date":"2026-04-23","open":23.03,"high":25.73,"low":20.95,"close":21.01,"volume":118598,"rsi_14":68.87,"sma_20":16.52,"sma_60":14.34,"sma_120":11.52},{"date":"2026-04-24","open":21.8,"high":22.83,"low":20.0,"close":22.05,"volume":33212,"rsi_14":72.69,"sma_20":16.85,"sma_60":14.54,"sma_120":11.66},{"date":"2026-04-27","open":22.11,"high":22.11,"low":15.42,"close":16.62,"volume":60449,"rsi_14":53.8,"sma_20":16.91,"sma_60":14.65,"sma_120":11.75},{"date":"2026-04-28","open":16.63,"high":19.49,"low":13.21,"close":18.42,"volume":87369,"rsi_14":56.65,"sma_20":17.08,"sma_60":14.79,"sma_120":11.85},{"date":"2026-04-29","open":18.07,"high":19.2,"low":17.85,"close":18.9,"volume":72467,"rsi_14":57.37,"sma_20":17.27,"sma_60":14.95,"sma_120":11.96},{"date":"2026-04-30","open":18.96,"high":19.24,"low":17.01,"close":17.4,"volume":18241,"rsi_14":55.61,"sma_20":17.35,"sma_60":15.07,"sma_120":12.06},{"date":"2026-05-01","open":17.5,"high":18.4,"low":17.4,"close":18.4,"volume":62790,"rsi_14":56.81,"sma_20":17.5,"sma_60":15.22,"sma_120":12.16},{"date":"2026-05-04","open":18.35,"high":18.73,"low":17.0,"close":18.34,"volume":69957,"rsi_14":57.02,"sma_20":17.66,"sma_60":15.37,"sma_120":12.27},{"date":"2026-05-05","open":18.18,"high":18.98,"low":17.3,"close":18.98,"volume":72162,"rsi_14":58.08,"sma_20":17.85,"sma_60":15.52,"sma_120":12.38},{"date":"2026-05-06","open":18.71,"high":19.2,"low":17.4,"close":17.42,"volume":76445,"rsi_14":53.8,"sma_20":17.95,"sma_60":15.63,"sma_120":12.48},{"date":"2026-05-07","open":17.95,"high":18.99,"low":17.07,"close":18.6,"volume":32308,"rsi_14":49.42,"sma_20":18.1,"sma_60":15.75,"sma_120":12.59},{"date":"2026-05-08","open":18.55,"high":19.54,"low":18.15,"close":18.39,"volume":64022,"rsi_14":49.46,"sma_20":18.28,"sma_60":15.86,"sma_120":12.7},{"date":"2026-05-11","open":19.27,"high":19.27,"low":17.99,"close":18.8,"volume":41800,"rsi_14":49.85,"sma_20":18.46,"sma_60":15.98,"sma_120":12.8},{"date":"2026-05-12","open":18.8,"high":19.58,"low":18.0,"close":19.26,"volume":49396,"rsi_14":37.45,"sma_20":18.67,"sma_60":16.11,"sma_120":12.91},{"date":"2026-05-13","open":19.6,"high":19.95,"low":19.26,"close":19.78,"volume":9328,"rsi_14":46.22,"sma_20":18.91,"sma_60":16.27,"sma_120":13.02},{"date":"2026-05-14","open":19.8,"high":21.69,"low":18.5,"close":18.7,"volume":29777,"rsi_14":39.74,"sma_20":19.07,"sma_60":16.42,"sma_120":13.13},{"date":"2026-05-15","open":18.97,"high":18.97,"low":17.5,"close":17.5,"volume":18044,"rsi_14":53.64,"sma_20":19.0,"sma_60":16.54,"sma_120":13.22},{"date":"2026-05-18","open":17.5,"high":17.71,"low":16.7,"close":16.91,"volume":13637,"rsi_14":43.07,"sma_20":18.92,"sma_60":16.63,"sma_120":13.32},{"date":"2026-05-19","open":18.25,"high":19.14,"low":16.65,"close":17.11,"volume":34189,"rsi_14":41.56,"sma_20":18.83,"sma_60":16.7,"sma_120":13.41},{"date":"2026-05-20","open":17.01,"high":17.65,"low":15.68,"close":16.81,"volume":23250,"rsi_14":46.87,"sma_20":18.47,"sma_60":16.74,"sma_120":13.49},{"date":"2026-05-21","open":17.1,"high":17.62,"low":16.47,"close":17.62,"volume":6246,"rsi_14":45.77,"sma_20":18.3,"sma_60":16.8,"sma_120":13.57},{"date":"2026-05-22","open":17.62,"high":17.91,"low":17.24,"close":17.24,"volume":8383,"rsi_14":44.23,"sma_20":18.06,"sma_60":16.87,"sma_120":13.67},{"date":"2026-05-26","open":17.55,"high":18.33,"low":17.0,"close":17.36,"volume":7481,"rsi_14":41.02,"sma_20":18.1,"sma_60":16.93,"sma_120":13.76},{"date":"2026-05-27","open":18.0,"high":18.46,"low":17.6,"close":18.46,"volume":19646,"rsi_14":56.07,"sma_20":18.1,"sma_60":16.99,"sma_120":13.86},{"date":"2026-05-28","open":18.7,"high":19.0,"low":16.29,"close":17.12,"volume":20295,"rsi_14":41.51,"sma_20":18.01,"sma_60":17.04,"sma_120":13.94},{"date":"2026-05-29","open":17.12,"high":18.75,"low":17.0,"close":17.99,"volume":22015,"rsi_14":47.87,"sma_20":18.04,"sma_60":17.1,"sma_120":14.01},{"date":"2026-06-01","open":17.6,"high":17.85,"low":16.8,"close":16.99,"volume":19546,"rsi_14":40.92,"sma_20":17.97,"sma_60":17.12,"sma_120":14.07},{"date":"2026-06-02","open":17.0,"high":17.7,"low":16.5,"close":16.5,"volume":13751,"rsi_14":36.2,"sma_20":17.88,"sma_60":17.1,"sma_120":14.11},{"date":"2026-06-03","open":16.5,"high":17.2,"low":15.55,"close":15.77,"volume":98112,"rsi_14":30.36,"sma_20":17.72,"sma_60":17.06,"sma_120":14.16},{"date":"2026-06-04","open":15.97,"high":15.97,"low":14.04,"close":15.21,"volume":27738,"rsi_14":31.99,"sma_20":17.61,"sma_60":17.0,"sma_120":14.2},{"date":"2026-06-05","open":15.29,"high":15.29,"low":14.95,"close":15.07,"volume":47572,"rsi_14":35.92,"sma_20":17.43,"sma_60":16.94,"sma_120":14.24},{"date":"2026-06-08","open":15.84,"high":16.54,"low":14.9,"close":14.9,"volume":29033,"rsi_14":37.76,"sma_20":17.25,"sma_60":16.92,"sma_120":14.28},{"date":"2026-06-09","open":14.71,"high":16.0,"low":14.12,"close":15.2,"volume":75471,"rsi_14":38.51,"sma_20":17.07,"sma_60":16.91,"sma_120":14.32},{"date":"2026-06-10","open":14.81,"high":15.4,"low":14.53,"close":15.04,"volume":20414,"rsi_14":39.17,"sma_20":16.86,"sma_60":16.91,"sma_120":14.37},{"date":"2026-06-11","open":15.06,"high":15.2,"low":14.5,"close":14.54,"volume":29956,"rsi_14":30.41,"sma_20":16.6,"sma_60":16.9,"sma_120":14.41},{"date":"2026-06-12","open":14.5,"high":14.71,"low":14.3,"close":14.4,"volume":14724,"rsi_14":31.36,"sma_20":16.39,"sma_60":16.88,"sma_120":14.44},{"date":"2026-06-15","open":14.41,"high":14.57,"low":13.8,"close":14.14,"volume":56489,"rsi_14":29.27,"sma_20":16.22,"sma_60":16.87,"sma_120":14.47},{"date":"2026-06-16","open":13.99,"high":14.48,"low":13.24,"close":13.37,"volume":81101,"rsi_14":15.75,"sma_20":16.04,"sma_60":16.86,"sma_120":14.5},{"date":"2026-06-17","open":13.49,"high":16.17,"low":13.49,"close":15.71,"volume":38691,"rsi_14":41.67,"sma_20":15.97,"sma_60":16.87,"sma_120":14.54},{"date":"2026-06-18","open":15.72,"high":15.72,"low":14.36,"close":15.6,"volume":30630,"rsi_14":34.44,"sma_20":15.91,"sma_60":16.88,"sma_120":14.58},{"date":"2026-06-22","open":15.59,"high":15.96,"low":14.9,"close":15.58,"volume":48264,"rsi_14":39.48,"sma_20":15.81,"sma_60":16.88,"sma_120":14.63},{"date":"2026-06-23","open":15.35,"high":15.35,"low":14.64,"close":14.64,"volume":26111,"rsi_14":36.99,"sma_20":15.68,"sma_60":16.86,"sma_120":14.67},{"date":"2026-06-24","open":15.21,"high":16.61,"low":14.8,"close":15.04,"volume":47456,"rsi_14":44.65,"sma_20":15.56,"sma_60":16.86,"sma_120":14.71},{"date":"2026-06-25","open":15.3,"high":16.5,"low":14.9,"close":15.1,"volume":106413,"rsi_14":49.13,"sma_20":15.4,"sma_60":16.86,"sma_120":14.75},{"date":"2026-06-26","open":15.24,"high":15.47,"low":14.9,"close":14.9,"volume":36079,"rsi_14":48.67,"sma_20":15.29,"sma_60":16.85,"sma_120":14.79},{"date":"2026-06-29","open":14.92,"high":15.55,"low":14.92,"close":15.01,"volume":41847,"rsi_14":50.87,"sma_20":15.14,"sma_60":16.84,"sma_120":14.83},{"date":"2026-06-30","open":15.0,"high":15.33,"low":15.0,"close":15.14,"volume":28636,"rsi_14":49.51,"sma_20":15.04,"sma_60":16.84,"sma_120":14.86},{"date":"2026-07-01","open":14.95,"high":15.73,"low":14.9,"close":15.21,"volume":40064,"rsi_14":51.36,"sma_20":14.98,"sma_60":16.84,"sma_120":14.9},{"date":"2026-07-02","open":14.82,"high":15.4,"low":14.8,"close":14.8,"volume":35684,"rsi_14":52.18,"sma_20":14.93,"sma_60":16.83,"sma_120":14.91},{"date":"2026-07-06","open":15.54,"high":15.54,"low":15.03,"close":15.48,"volume":24556,"rsi_14":58.31,"sma_20":14.94,"sma_60":16.83,"sma_120":14.93},{"date":"2026-07-07","open":15.33,"high":15.4,"low":14.81,"close":15.1,"volume":31776,"rsi_14":57.21,"sma_20":14.95,"sma_60":16.83,"sma_120":14.96},{"date":"2026-07-08","open":15.23,"high":15.45,"low":14.92,"close":15.08,"volume":39371,"rsi_14":64.57,"sma_20":14.95,"sma_60":16.83,"sma_120":14.98},{"date":"2026-07-09","open":15.18,"high":15.47,"low":14.68,"close":15.18,"volume":12153,"rsi_14":42.62,"sma_20":14.95,"sma_60":16.83,"sma_120":15.01},{"date":"2026-07-10","open":15.18,"high":16.15,"low":15.04,"close":16.09,"volume":46852,"rsi_14":55.54,"sma_20":15.01,"sma_60":16.85,"sma_120":15.05},{"date":"2026-07-13","open":16.2,"high":16.5,"low":14.19,"close":14.19,"volume":45978,"rsi_14":38.97,"sma_20":14.99,"sma_60":16.83,"sma_120":15.08},{"date":"2026-07-14","open":14.13,"high":15.38,"low":14.13,"close":15.0,"volume":35610,"rsi_14":52.92,"sma_20":15.02,"sma_60":16.83,"sma_120":15.14},{"date":"2026-07-15","open":15.07,"high":15.75,"low":14.79,"close":15.62,"volume":24657,"rsi_14":54.57,"sma_20":15.09,"sma_60":16.77,"sma_120":15.19},{"date":"2026-07-16","open":15.2,"high":15.57,"low":14.96,"close":14.96,"volume":59624,"rsi_14":49.0,"sma_20":15.17,"sma_60":16.71,"sma_120":15.24},{"date":"2026-07-17","open":14.82,"high":15.6,"low":14.82,"close":15.5,"volume":58151,"rsi_14":54.09,"sma_20":15.16,"sma_60":16.65,"sma_120":15.28},{"date":"2026-07-20","open":14.62,"high":15.9,"low":14.62,"close":15.39,"volume":42511,"rsi_14":52.59,"sma_20":15.15,"sma_60":16.51,"sma_120":15.33},{"date":"2026-07-21","open":15.6,"high":15.6,"low":14.54,"close":15.02,"volume":66120,"rsi_14":49.21,"sma_20":15.12,"sma_60":16.41,"sma_120":15.37},{"date":"2026-07-22","open":15.2,"high":15.45,"low":14.98,"close":15.45,"volume":50995,"rsi_14":51.54,"sma_20":15.16,"sma_60":16.3,"sma_120":15.42},{"date":"2026-07-23","open":15.11,"high":15.11,"low":14.81,"close":15.01,"volume":40902,"rsi_14":51.32,"sma_20":15.16,"sma_60":16.27,"sma_120":15.46},{"date":"2026-07-24","open":14.8,"high":15.29,"low":14.78,"close":14.91,"volume":39784,"rsi_14":46.15,"sma_20":15.15,"sma_60":16.22,"sma_120":15.5},{"date":"2026-07-27","open":15.35,"high":15.39,"low":15.0,"close":15.26,"volume":100055,"rsi_14":51.05,"sma_20":15.17,"sma_60":16.15,"sma_120":15.55},{"date":"2026-07-28","open":15.3,"high":16.2,"low":14.5,"close":15.12,"volume":239253,"rsi_14":50.23,"sma_20":15.18,"sma_60":16.12,"sma_120":15.59},{"date":"2026-07-29","open":14.8,"high":15.5,"low":14.75,"close":15.12,"volume":113176,"rsi_14":49.59,"sma_20":15.17,"sma_60":16.06,"sma_120":15.64},{"date":"2026-07-30","open":16.13,"high":16.13,"low":14.8,"close":15.16,"volume":72534,"rsi_14":42.87,"sma_20":15.17,"sma_60":16.01,"sma_120":15.69},{"date":"2026-07-31","open":15.06,"high":15.32,"low":14.9,"close":15.2,"volume":58622,"rsi_14":60.84,"sma_20":15.19,"sma_60":15.95,"sma_120":15.73},{"date":"2026-08-03","open":15.41,"high":15.65,"low":14.65,"close":15.0,"volume":81342,"rsi_14":50.0,"sma_20":15.17,"sma_60":15.91,"sma_120":15.77},{"date":"2026-08-04","open":15.03,"high":15.23,"low":14.9,"close":15.12,"volume":54641,"rsi_14":42.96,"sma_20":15.17,"sma_60":15.85,"sma_120":15.8},{"date":"2026-08-05","open":15.07,"high":15.27,"low":14.86,"close":15.06,"volume":51728,"rsi_14":51.69,"sma_20":15.17,"sma_60":15.79,"sma_120":15.83},{"date":"2026-08-06","open":15.17,"high":15.3,"low":14.8,"close":14.93,"volume":66480},{"date":"2026-08-07","open":15.05,"high":15.28,"low":14.89,"close":15.22,"volume":78585,"rsi_14":46.88,"sma_20":15.11,"sma_60":15.66,"sma_120":15.88},{"date":"2026-08-10","open":15.22,"high":15.6,"low":15.0,"close":15.24,"volume":109381,"rsi_14":54.64,"sma_20":15.16,"sma_60":15.58,"sma_120":15.93},{"date":"2026-08-11","open":15.29,"high":15.8,"low":14.96,"close":15.01,"volume":56969,"rsi_14":39.86,"sma_20":15.17,"sma_60":15.52,"sma_120":15.97},{"date":"2026-08-12","open":15.08,"high":15.16,"low":14.88,"close":14.91,"volume":79343,"rsi_14":47.27,"sma_20":15.13,"sma_60":15.48,"sma_120":16.01},{"date":"2026-08-13","open":14.96,"high":15.24,"low":14.8,"close":14.82,"volume":70307},{"date":"2026-08-14","open":14.8,"high":14.95,"low":14.6,"close":14.6,"volume":57684,"rsi_14":30.68,"sma_20":15.08,"sma_60":15.4,"sma_120":16.05},{"date":"2026-08-17","open":14.51,"high":14.7,"low":14.02,"close":14.33,"volume":26207},{"date":"2026-08-18","open":14.57,"high":14.7,"low":14.5,"close":14.5,"volume":6695,"rsi_14":34.42,"sma_20":15.0,"sma_60":15.31,"sma_120":16.06},{"date":"2026-08-19","open":14.75,"high":14.75,"low":14.57,"close":14.57,"volume":1557,"rsi_14":35.4,"sma_20":14.95,"sma_60":15.27,"sma_120":16.07},{"date":"2026-08-20","open":14.5,"high":14.98,"low":14.32,"close":14.32,"volume":12326,"rsi_14":30.27,"sma_20":14.92,"sma_60":15.22,"sma_120":16.07},{"date":"2026-08-21","open":14.8,"high":14.85,"low":14.6,"close":14.63,"volume":6242,"rsi_14":42.09,"sma_20":14.91,"sma_60":15.15,"sma_120":16.07},{"date":"2026-08-24","open":14.9,"high":15.0,"low":14.7,"close":14.8,"volume":20820,"rsi_14":43.19,"sma_20":14.88,"sma_60":15.11,"sma_120":16.08},{"date":"2026-08-25","open":14.9,"high":15.2,"low":14.32,"close":14.32,"volume":16674},{"date":"2026-08-26","open":15.1,"high":15.1,"low":14.39,"close":14.4,"volume":16807,"rsi_14":40.36,"sma_20":14.81,"sma_60":15.01,"sma_120":16.07},{"date":"2026-08-27","open":14.7,"high":14.76,"low":14.53,"close":14.53,"volume":12495,"rsi_14":36.68,"sma_20":14.78,"sma_60":14.98,"sma_120":16.04},{"date":"2026-08-28","open":14.75,"high":15.5,"low":14.62,"close":14.85,"volume":19365,"rsi_14":43.25,"sma_20":14.76,"sma_60":14.96,"sma_120":16.01},{"date":"2026-08-31","open":14.71,"high":15.05,"low":14.66,"close":14.66,"volume":6634,"rsi_14":43.86,"sma_20":14.74,"sma_60":14.95,"sma_120":15.98},{"date":"2026-09-01","open":14.59,"high":14.97,"low":14.37,"close":14.52,"volume":4124,"rsi_14":43.18,"sma_20":14.71,"sma_60":14.94,"sma_120":15.94},{"date":"2026-09-02","open":14.69,"high":14.85,"low":14.52,"close":14.71,"volume":4372,"rsi_14":48.17,"sma_20":14.69,"sma_60":14.94,"sma_120":15.93},{"date":"2026-09-03","open":15.0,"high":15.0,"low":14.45,"close":14.59,"volume":4547,"rsi_14":49.83,"sma_20":14.68,"sma_60":14.93,"sma_120":15.92},{"date":"2026-09-04","open":14.5,"high":14.95,"low":14.4,"close":14.43,"volume":8416,"rsi_14":51.79,"sma_20":14.64,"sma_60":14.92,"sma_120":15.91},{"date":"2026-09-08","open":14.5,"high":14.5,"low":13.18,"close":13.67,"volume":3123,"rsi_14":37.72,"sma_20":14.56,"sma_60":14.9,"sma_120":15.9},{"date":"2026-09-09","open":13.68,"high":14.19,"low":13.68,"close":14.14,"volume":3591},{"date":"2026-09-10","open":13.9,"high":14.21,"low":13.64,"close":13.64,"volume":3332,"rsi_14":41.56,"sma_20":14.45,"sma_60":14.89,"sma_120":15.88},{"date":"2026-09-11","open":14.0,"high":14.0,"low":13.7,"close":13.7,"volume":5665,"rsi_14":37.7,"sma_20":14.4,"sma_60":14.9,"sma_120":15.88},{"date":"2026-09-14","open":14.44,"high":14.44,"low":13.85,"close":13.95,"volume":4303,"rsi_14":38.99,"sma_20":14.36,"sma_60":14.87,"sma_120":15.87},{"date":"2026-09-15","open":13.71,"high":13.89,"low":13.15,"close":13.15,"volume":3985},{"date":"2026-09-16","open":13.9,"high":13.9,"low":13.18,"close":13.37,"volume":95645,"rsi_14":38.08,"sma_20":14.25,"sma_60":14.79,"sma_120":15.83},{"date":"2026-09-17","open":13.84,"high":13.89,"low":11.19,"close":12.54,"volume":121592,"rsi_14":30.18,"sma_20":14.15,"sma_60":14.75,"sma_120":15.81},{"date":"2026-09-18","open":13.15,"high":13.8,"low":12.9,"close":13.16,"volume":24986,"rsi_14":34.12,"sma_20":14.09,"sma_60":14.72,"sma_120":15.79},{"date":"2026-09-21","open":13.55,"high":14.3,"low":13.55,"close":13.6,"volume":9996},{"date":"2026-09-22","open":13.57,"high":14.04,"low":13.57,"close":14.0,"volume":8012,"rsi_14":43.64,"sma_20":13.99,"sma_60":14.68,"sma_120":15.77},{"date":"2026-09-23","open":14.0,"high":14.25,"low":13.81,"close":14.21,"volume":5817,"rsi_14":47.43,"sma_20":14.0,"sma_60":14.67,"sma_120":15.76},{"date":"2026-09-24","open":14.59,"high":14.89,"low":14.58,"close":14.89,"volume":1341,"rsi_14":52.38,"sma_20":14.02,"sma_60":14.67,"sma_120":15.75},{"date":"2026-09-25","open":14.81,"high":15.49,"low":14.79,"close":15.0,"volume":22383,"rsi_14":54.49,"sma_20":14.04,"sma_60":14.66,"sma_120":15.75},{"date":"2026-09-28","open":14.85,"high":15.07,"low":13.88,"close":14.2,"volume":21004},{"date":"2026-09-29","open":15.0,"high":15.5,"low":14.0,"close":14.5,"volume":16558,"rsi_14":52.89,"sma_20":14.0,"sma_60":14.64,"sma_120":15.73},{"date":"2026-09-30","open":14.3,"high":15.0,"low":14.18,"close":14.55,"volume":10356},{"date":"2026-10-01","open":15.43,"high":15.43,"low":14.5,"close":15.1,"volume":7977,"rsi_14":61.18,"sma_20":14.02,"sma_60":14.63,"sma_120":15.73},{"date":"2026-10-02","open":14.78,"high":15.0,"low":14.5,"close":15.0,"volume":1290,"rsi_14":58.59,"sma_20":14.04,"sma_60":14.62,"sma_120":15.73},{"date":"2026-10-05","open":14.81,"high":15.0,"low":14.81,"close":15.0,"volume":3318},{"date":"2026-10-06","open":14.53,"high":15.0,"low":14.05,"close":15.0,"volume":6020,"rsi_14":66.01,"sma_20":14.14,"sma_60":14.62,"sma_120":15.73},{"date":"2026-10-07","open":14.6,"high":15.5,"low":14.2,"close":15.5,"volume":15067,"rsi_14":80.48,"sma_20":14.2,"sma_60":14.63,"sma_120":15.73},{"date":"2026-10-08","open":15.14,"high":15.15,"low":14.67,"close":14.79,"volume":2391,"rsi_14":69.83,"sma_20":14.27,"sma_60":14.62,"sma_120":15.69},{"date":"2026-10-09","open":15.1,"high":15.44,"low":14.89,"close":15.44,"volume":2395,"rsi_14":68.15,"sma_20":14.35,"sma_60":14.62,"sma_120":15.67},{"date":"2026-10-12","open":15.22,"high":15.22,"low":15.02,"close":15.02,"volume":5157,"rsi_14":60.02,"sma_20":14.4,"sma_60":14.61,"sma_120":15.63},{"date":"2026-10-13","open":15.03,"high":15.36,"low":15.01,"close":15.36,"volume":1893,"rsi_14":61.02,"sma_20":14.51,"sma_60":14.61,"sma_120":15.56},{"date":"2026-10-14","open":15.4,"high":15.4,"low":12.84,"close":15.25,"volume":8588,"rsi_14":53.82,"sma_20":14.61,"sma_60":14.62,"sma_120":15.51},{"date":"2026-10-15","open":15.23,"high":15.25,"low":15.0,"close":15.09,"volume":3237,"rsi_14":50.96,"sma_20":14.73,"sma_60":14.61,"sma_120":15.46},{"date":"2026-10-16","open":15.06,"high":17.4,"low":14.99,"close":16.01,"volume":39995,"rsi_14":68.78,"sma_20":14.88,"sma_60":14.63,"sma_120":15.45},{"date":"2026-10-19","open":16.91,"high":16.91,"low":15.33,"close":15.67,"volume":9855,"rsi_14":68.38,"sma_20":15.01,"sma_60":14.65,"sma_120":15.43},{"date":"2026-10-20","open":15.67,"high":15.73,"low":15.67,"close":15.67,"volume":7449,"rsi_14":63.25,"sma_20":15.07,"sma_60":14.65,"sma_120":15.4},{"date":"2026-10-21","open":15.97,"high":17.56,"low":15.0,"close":15.0,"volume":6898,"rsi_14":50.52,"sma_20":15.11,"sma_60":14.65,"sma_120":15.38},{"date":"2026-10-22","open":14.79,"high":15.39,"low":14.79,"close":14.86,"volume":2756,"rsi_14":51.7,"sma_20":15.12,"sma_60":14.65,"sma_120":15.35},{"date":"2026-10-23","open":14.89,"high":15.41,"low":14.81,"close":15.1,"volume":1990,"rsi_14":53.71,"sma_20":15.12,"sma_60":14.65,"sma_120":15.33}],"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":"Agencia Comercial Spirits Ltd","phase":"above-fold","symbol_resolved":true}