{"status":"ok","report":{"price_analysis":{"current":10.35,"change_1d":0.1,"change_7d":0.7,"change_30d":0.9,"high_30d":10.4,"low_30d":10.21,"position_in_range":74.0,"support":10.229,"resistance":10.381},"summary":"AI Infrastructure Acquisition Corp.(AIIA)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 1.52억. 현재가 $10.33, 전일 대비 -0.1%, 30일 +0.9%. ROE 0.8%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.8%입니다. 시가총액 1.52억. 매출 0.00, 영업이익 -16.52만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.37,"roe":0.76,"eps":0.0564,"revenue":0.0,"operating_income":-165227.0,"net_income":1087076.0,"market_cap":152041500,"profit_margin":null,"roa":0.76,"operating_margin":null,"gross_margin":null,"debt_ratio":0.0007694284201818419,"total_assets":142633641.0,"total_equity":142523979.0,"total_debt":109662.0,"dividend_yield":0.0,"eps_basis":"quarterly","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 53.4로 중립 구간입니다. MACD(0.02)가 시그널선(0.01)을 상회합니다(골든크로스). 현재가가 SMA20(10)과 SMA60(10) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 10~10 (현재 위치 75%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":53.4494653328735,"macd":0.018472566054779094,"macd_signal":0.014078673369842743,"sma_20":10.290245000000002,"sma_60":10.250198333333335,"bb_upper":10.370897104126305,"bb_lower":10.2095928958737,"atr_14":0.057864285714285604},"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":"D","percentile":48,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":-1.2,"unit":"%","percentile":48,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":58,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.4,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.9,"unit":"%","percentile":52,"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":66,"summary":"유동비율 8.3x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":8.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.01,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-2.38,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"D","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.76,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.0,"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":["특별한 경고 요인 없음"],"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":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.37,"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":"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":"PBR","value":"1.4배"},{"label":"ROE","value":"0.8%"}],"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":"2026-10-23T22:38:03.037986+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.007627320031529571,"dividend_yield":null,"eps":0.0564,"revenue":0.0,"operating_income":-165227.0,"net_income":1087076.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.007621455866782508,"gross_margin":null,"total_equity":142523979.0,"total_assets":142633641.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.0075756113492927045,"dividend_yield":null,"eps":0.0555,"revenue":0.0,"operating_income":-163301.0,"net_income":1071471.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.007566675959959104,"gross_margin":null,"total_equity":141436902.0,"total_assets":141603923.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-1.2366148531951642,"dividend_yield":null,"eps":-0.0004874063989108237,"revenue":0.0,"operating_income":-7160.0,"net_income":-7160.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.002462528975986903,"gross_margin":null,"total_equity":5790.0,"total_assets":2907580.0}],"current_price":10.35,"change_pct":0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-11-24","close":9.93},{"date":"2025-11-25","close":9.92},{"date":"2025-11-26","close":9.91},{"date":"2025-11-28","close":9.91},{"date":"2025-12-01","close":9.91},{"date":"2025-12-02","close":9.91},{"date":"2025-12-03","close":9.905},{"date":"2025-12-04","close":9.92},{"date":"2025-12-05","close":9.92},{"date":"2025-12-08","close":9.92},{"date":"2025-12-09","close":9.945},{"date":"2025-12-10","close":9.93},{"date":"2025-12-11","close":9.93},{"date":"2025-12-12","close":9.93},{"date":"2025-12-15","close":9.93},{"date":"2025-12-16","close":9.93},{"date":"2025-12-17","close":9.94},{"date":"2025-12-18","close":9.94},{"date":"2025-12-19","close":9.93},{"date":"2025-12-22","close":9.935},{"date":"2025-12-23","close":9.93},{"date":"2025-12-24","close":9.94},{"date":"2025-12-26","close":9.9399},{"date":"2025-12-29","close":9.94},{"date":"2025-12-30","close":9.94},{"date":"2025-12-31","close":9.94},{"date":"2026-01-02","close":9.93},{"date":"2026-01-05","close":9.935},{"date":"2026-01-06","close":9.94},{"date":"2026-01-07","close":9.98},{"date":"2026-01-08","close":9.965},{"date":"2026-01-09","close":9.965},{"date":"2026-01-12","close":9.96},{"date":"2026-01-13","close":9.975},{"date":"2026-01-14","close":9.96},{"date":"2026-01-15","close":9.98},{"date":"2026-01-16","close":9.9801},{"date":"2026-01-20","close":9.9801},{"date":"2026-01-21","close":9.98},{"date":"2026-01-22","close":10.01},{"date":"2026-01-23","close":10.02},{"date":"2026-01-26","close":10.03},{"date":"2026-01-27","close":10.03},{"date":"2026-01-28","close":10.03},{"date":"2026-01-29","close":10.04},{"date":"2026-01-30","close":10.0},{"date":"2026-02-02","close":10.0},{"date":"2026-02-03","close":10.0},{"date":"2026-02-04","close":10.0},{"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":10.0},{"date":"2026-02-11","close":10.0159},{"date":"2026-02-12","close":10.02},{"date":"2026-02-13","close":10.1},{"date":"2026-02-17","close":10.01},{"date":"2026-02-18","close":10.01},{"date":"2026-02-19","close":10.01},{"date":"2026-02-20","close":10.01},{"date":"2026-02-23","close":10.0},{"date":"2026-02-24","close":10.015},{"date":"2026-02-25","close":10.02},{"date":"2026-02-26","close":10.02},{"date":"2026-02-27","close":10.02},{"date":"2026-03-02","close":10.04},{"date":"2026-03-03","close":10.02},{"date":"2026-03-04","close":10.02},{"date":"2026-03-05","close":10.03},{"date":"2026-03-06","close":10.1},{"date":"2026-03-09","close":10.12},{"date":"2026-03-10","close":10.13},{"date":"2026-03-11","close":10.13},{"date":"2026-03-12","close":10.13},{"date":"2026-03-13","close":10.13},{"date":"2026-03-16","close":10.15},{"date":"2026-03-17","close":10.0},{"date":"2026-03-18","close":10.0},{"date":"2026-03-19","close":10.02},{"date":"2026-03-20","close":10.03},{"date":"2026-03-23","close":10.05},{"date":"2026-03-24","close":10.05},{"date":"2026-03-25","close":10.05},{"date":"2026-03-26","close":10.03},{"date":"2026-03-27","close":10.03},{"date":"2026-03-30","close":10.03},{"date":"2026-03-31","close":10.03},{"date":"2026-04-01","close":10.04},{"date":"2026-04-02","close":10.04},{"date":"2026-04-06","close":10.05},{"date":"2026-04-07","close":10.04},{"date":"2026-04-08","close":10.05},{"date":"2026-04-09","close":10.05},{"date":"2026-04-10","close":10.05},{"date":"2026-04-13","close":10.05},{"date":"2026-04-14","close":10.05},{"date":"2026-04-15","close":10.0445},{"date":"2026-04-16","close":10.0445},{"date":"2026-04-17","close":10.0445},{"date":"2026-04-20","close":10.1},{"date":"2026-04-21","close":10.1},{"date":"2026-04-22","close":10.1},{"date":"2026-04-23","close":10.1},{"date":"2026-04-24","close":10.1},{"date":"2026-04-27","close":10.1},{"date":"2026-04-28","close":10.13},{"date":"2026-04-29","close":10.1},{"date":"2026-04-30","close":10.08},{"date":"2026-05-01","close":10.08},{"date":"2026-05-04","close":10.05},{"date":"2026-05-05","close":10.09},{"date":"2026-05-06","close":10.0914},{"date":"2026-05-07","close":10.12},{"date":"2026-05-08","close":10.13},{"date":"2026-05-11","close":10.1},{"date":"2026-05-12","close":10.11},{"date":"2026-05-13","close":10.105},{"date":"2026-05-14","close":10.12},{"date":"2026-05-15","close":10.12},{"date":"2026-05-18","close":10.13},{"date":"2026-05-19","close":10.11},{"date":"2026-05-20","close":10.11},{"date":"2026-05-21","close":10.11},{"date":"2026-05-22","close":10.12},{"date":"2026-05-26","close":10.12},{"date":"2026-05-27","close":10.13},{"date":"2026-05-28","close":10.15},{"date":"2026-05-29","close":10.12},{"date":"2026-06-01","close":10.13},{"date":"2026-06-02","close":10.16},{"date":"2026-06-03","close":10.14},{"date":"2026-06-04","close":10.14},{"date":"2026-06-05","close":10.14},{"date":"2026-06-08","close":10.14},{"date":"2026-06-09","close":10.14},{"date":"2026-06-10","close":10.145},{"date":"2026-06-11","close":10.2},{"date":"2026-06-12","close":10.17},{"date":"2026-06-15","close":10.2},{"date":"2026-06-16","close":10.16},{"date":"2026-06-17","close":10.15},{"date":"2026-06-18","close":10.2},{"date":"2026-06-22","close":10.23},{"date":"2026-06-23","close":10.23},{"date":"2026-06-24","close":10.23},{"date":"2026-06-25","close":10.23},{"date":"2026-06-26","close":10.18},{"date":"2026-06-29","close":10.15},{"date":"2026-06-30","close":10.23},{"date":"2026-07-01","close":10.25},{"date":"2026-07-02","close":10.25},{"date":"2026-07-06","close":10.25},{"date":"2026-07-07","close":10.25},{"date":"2026-07-08","close":10.15},{"date":"2026-07-09","close":10.25},{"date":"2026-07-10","close":10.19},{"date":"2026-07-13","close":10.15},{"date":"2026-07-14","close":10.15},{"date":"2026-07-15","close":10.15},{"date":"2026-07-16","close":10.17},{"date":"2026-07-17","close":10.19},{"date":"2026-07-20","close":10.17},{"date":"2026-07-21","close":10.16},{"date":"2026-07-22","close":10.16},{"date":"2026-07-23","close":10.21},{"date":"2026-07-24","close":10.21},{"date":"2026-07-27","close":10.18},{"date":"2026-07-28","close":10.16},{"date":"2026-07-29","close":10.19},{"date":"2026-07-30","close":10.19},{"date":"2026-07-31","close":10.2},{"date":"2026-08-03","close":10.2},{"date":"2026-08-04","close":10.25},{"date":"2026-08-05","close":10.19},{"date":"2026-08-06","close":10.19},{"date":"2026-08-07","close":10.25},{"date":"2026-08-10","close":10.2},{"date":"2026-08-11","close":10.2},{"date":"2026-08-12","close":10.21},{"date":"2026-08-13","close":10.202},{"date":"2026-08-14","close":10.235},{"date":"2026-08-17","close":10.24},{"date":"2026-08-18","close":10.21},{"date":"2026-08-19","close":10.21},{"date":"2026-08-20","close":10.21},{"date":"2026-08-21","close":10.25},{"date":"2026-08-24","close":10.22},{"date":"2026-08-25","close":10.22},{"date":"2026-08-26","close":10.22},{"date":"2026-08-27","close":10.22},{"date":"2026-08-28","close":10.25},{"date":"2026-08-31","close":10.22},{"date":"2026-09-01","close":10.22},{"date":"2026-09-02","close":10.22},{"date":"2026-09-03","close":10.22},{"date":"2026-09-04","close":10.22},{"date":"2026-09-08","close":10.23},{"date":"2026-09-09","close":10.24},{"date":"2026-09-10","close":10.24},{"date":"2026-09-11","close":10.25},{"date":"2026-09-14","close":10.24},{"date":"2026-09-15","close":10.25},{"date":"2026-09-16","close":10.25},{"date":"2026-09-17","close":10.25},{"date":"2026-09-18","close":10.25},{"date":"2026-09-21","close":10.25},{"date":"2026-09-22","close":10.26},{"date":"2026-09-23","close":10.28},{"date":"2026-09-24","close":10.28},{"date":"2026-09-25","close":10.26},{"date":"2026-09-28","close":10.27},{"date":"2026-09-29","close":10.27},{"date":"2026-09-30","close":10.27},{"date":"2026-10-01","close":10.32},{"date":"2026-10-02","close":10.31},{"date":"2026-10-05","close":10.29},{"date":"2026-10-06","close":10.29},{"date":"2026-10-07","close":10.27},{"date":"2026-10-08","close":10.27},{"date":"2026-10-09","close":10.265},{"date":"2026-10-12","close":10.21},{"date":"2026-10-13","close":10.2899},{"date":"2026-10-14","close":10.25},{"date":"2026-10-15","close":10.4},{"date":"2026-10-16","close":10.26},{"date":"2026-10-19","close":10.26},{"date":"2026-10-20","close":10.3},{"date":"2026-10-21","close":10.34},{"date":"2026-10-22","close":10.34},{"date":"2026-10-23","close":10.33}],"chart_data":[{"date":"2025-11-24","open":9.86,"high":9.95,"low":9.85,"close":9.93,"volume":325244},{"date":"2025-11-25","open":9.91,"high":9.93,"low":9.91,"close":9.92,"volume":309684},{"date":"2025-11-26","open":9.92,"high":9.92,"low":9.9,"close":9.91,"volume":204407},{"date":"2025-11-28","open":9.92,"high":9.92,"low":9.9,"close":9.91,"volume":110617},{"date":"2025-12-01","open":9.91,"high":9.92,"low":9.88,"close":9.91,"volume":1088625},{"date":"2025-12-02","open":9.91,"high":9.91,"low":9.89,"close":9.91,"volume":315459},{"date":"2025-12-03","open":9.87,"high":9.91,"low":9.87,"close":9.9,"volume":444286},{"date":"2025-12-04","open":9.91,"high":9.92,"low":9.9,"close":9.92,"volume":820710},{"date":"2025-12-05","open":9.92,"high":9.92,"low":9.91,"close":9.92,"volume":191531},{"date":"2025-12-08","open":9.92,"high":9.93,"low":9.92,"close":9.92,"volume":266985},{"date":"2025-12-09","open":9.93,"high":9.95,"low":9.93,"close":9.95,"volume":369723},{"date":"2025-12-10","open":9.94,"high":9.94,"low":9.93,"close":9.93,"volume":2198},{"date":"2025-12-11","open":9.94,"high":9.94,"low":9.93,"close":9.93,"volume":31148},{"date":"2025-12-12","open":9.93,"high":9.94,"low":9.93,"close":9.93,"volume":151318,"rsi_14":50.0},{"date":"2025-12-15","open":9.93,"high":9.94,"low":9.92,"close":9.93,"volume":38278,"rsi_14":50.0},{"date":"2025-12-16","open":9.93,"high":9.93,"low":9.93,"close":9.93,"volume":110,"rsi_14":57.14},{"date":"2025-12-17","open":9.93,"high":9.94,"low":9.93,"close":9.94,"volume":94186,"rsi_14":71.43},{"date":"2025-12-18","open":10.24,"high":10.24,"low":9.94,"close":9.94,"volume":1106,"rsi_14":71.43},{"date":"2025-12-19","open":9.94,"high":9.94,"low":9.93,"close":9.93,"volume":9704,"rsi_14":62.5},{"date":"2025-12-22","open":9.94,"high":9.94,"low":9.94,"close":9.94,"volume":1310,"rsi_14":64.71,"sma_20":9.92},{"date":"2025-12-23","open":9.94,"high":9.94,"low":9.93,"close":9.93,"volume":3877,"rsi_14":64.71,"sma_20":9.92},{"date":"2025-12-24","open":9.94,"high":9.94,"low":9.94,"close":9.94,"volume":735,"rsi_14":62.5,"sma_20":9.93},{"date":"2025-12-26","open":9.9,"high":9.94,"low":9.9,"close":9.94,"volume":11607,"rsi_14":62.42,"sma_20":9.93},{"date":"2025-12-29","open":9.94,"high":9.95,"low":9.93,"close":9.94,"volume":11485,"rsi_14":62.47,"sma_20":9.93},{"date":"2025-12-30","open":9.98,"high":9.98,"low":9.93,"close":9.94,"volume":2506,"rsi_14":45.47,"sma_20":9.93},{"date":"2025-12-31","open":9.98,"high":9.98,"low":9.94,"close":9.94,"volume":214716,"rsi_14":62.44,"sma_20":9.93},{"date":"2026-01-02","open":9.93,"high":9.93,"low":9.93,"close":9.93,"volume":553,"rsi_14":50.0,"sma_20":9.93},{"date":"2026-01-05","open":9.98,"high":9.98,"low":9.93,"close":9.94,"volume":6970,"rsi_14":54.53,"sma_20":9.93},{"date":"2026-01-06","open":9.94,"high":9.94,"low":9.94,"close":9.94,"volume":11870,"rsi_14":58.31,"sma_20":9.93},{"date":"2026-01-07","open":9.98,"high":9.98,"low":9.98,"close":9.98,"volume":191,"rsi_14":74.95,"sma_20":9.94},{"date":"2026-01-08","open":9.98,"high":9.98,"low":9.96,"close":9.96,"volume":22454,"rsi_14":61.88,"sma_20":9.94},{"date":"2026-01-09","open":9.96,"high":9.96,"low":9.96,"close":9.96,"volume":62,"rsi_14":61.88,"sma_20":9.94},{"date":"2026-01-12","open":9.99,"high":9.99,"low":9.95,"close":9.96,"volume":4278,"rsi_14":64.97,"sma_20":9.94},{"date":"2026-01-13","open":9.97,"high":9.97,"low":9.96,"close":9.97,"volume":33070,"rsi_14":68.15,"sma_20":9.94},{"date":"2026-01-14","open":9.97,"high":9.97,"low":9.96,"close":9.96,"volume":43184,"rsi_14":62.48,"sma_20":9.95},{"date":"2026-01-15","open":9.9,"high":9.98,"low":9.9,"close":9.98,"volume":685876,"rsi_14":65.36,"sma_20":9.95},{"date":"2026-01-16","open":9.98,"high":9.98,"low":9.98,"close":9.98,"volume":2345,"rsi_14":65.44,"sma_20":9.95},{"date":"2026-01-20","open":9.98,"high":9.98,"low":9.98,"close":9.98,"volume":13,"rsi_14":65.41,"sma_20":9.95},{"date":"2026-01-21","open":9.99,"high":9.99,"low":9.97,"close":9.98,"volume":36910,"rsi_14":65.36,"sma_20":9.95},{"date":"2026-01-22","open":9.98,"high":10.01,"low":9.98,"close":10.01,"volume":25839,"rsi_14":71.85,"sma_20":9.96},{"date":"2026-01-23","open":10.01,"high":10.02,"low":10.01,"close":10.02,"volume":10075,"rsi_14":78.09,"sma_20":9.96},{"date":"2026-01-26","open":10.02,"high":10.03,"low":10.02,"close":10.03,"volume":9278,"rsi_14":78.75,"sma_20":9.97},{"date":"2026-01-27","open":10.03,"high":10.03,"low":10.03,"close":10.03,"volume":331,"rsi_14":78.09,"sma_20":9.97},{"date":"2026-01-28","open":10.03,"high":10.04,"low":10.03,"close":10.03,"volume":7661,"rsi_14":70.8,"sma_20":9.98},{"date":"2026-01-29","open":10.05,"high":10.05,"low":10.04,"close":10.04,"volume":3172,"rsi_14":82.55,"sma_20":9.98},{"date":"2026-01-30","open":10.05,"high":10.05,"low":10.0,"close":10.0,"volume":100996,"rsi_14":61.28,"sma_20":9.98},{"date":"2026-02-02","open":10.0,"high":10.0,"low":10.0,"close":10.0,"volume":45194,"rsi_14":63.32,"sma_20":9.99},{"date":"2026-02-03","open":10.09,"high":10.09,"low":10.0,"close":10.0,"volume":511,"rsi_14":59.25,"sma_20":9.99},{"date":"2026-02-04","open":10.0,"high":10.0,"low":10.0,"close":10.0,"volume":60,"rsi_14":66.64,"sma_20":9.99},{"date":"2026-02-05","open":10.0,"high":10.0,"low":10.0,"close":10.0,"volume":356,"rsi_14":59.98,"sma_20":10.0},{"date":"2026-02-06","open":10.0,"high":10.0,"low":10.0,"close":10.0,"volume":301,"rsi_14":59.94,"sma_20":10.0},{"date":"2026-02-09","open":10.09,"high":10.09,"low":10.0,"close":10.0,"volume":269,"rsi_14":59.94,"sma_20":10.0},{"date":"2026-02-10","open":10.0,"high":10.0,"low":10.0,"close":10.0,"volume":47,"rsi_14":66.67,"sma_20":10.0},{"date":"2026-02-11","open":10.02,"high":10.02,"low":10.02,"close":10.02,"volume":168,"rsi_14":53.13,"sma_20":10.0},{"date":"2026-02-12","open":9.98,"high":10.05,"low":9.98,"close":10.02,"volume":450035,"rsi_14":50.0,"sma_20":10.01},{"date":"2026-02-13","open":10.1,"high":10.1,"low":10.1,"close":10.1,"volume":201,"rsi_14":72.12,"sma_20":10.01},{"date":"2026-02-17","open":9.98,"high":10.01,"low":9.98,"close":10.01,"volume":233,"rsi_14":45.97,"sma_20":10.01},{"date":"2026-02-18","open":10.01,"high":10.01,"low":10.01,"close":10.01,"volume":520,"rsi_14":45.97,"sma_20":10.02},{"date":"2026-02-19","open":10.01,"high":10.01,"low":10.01,"close":10.01,"volume":24,"rsi_14":43.7,"sma_20":10.02},{"date":"2026-02-20","open":10.01,"high":10.01,"low":10.01,"close":10.01,"volume":120,"rsi_14":52.52,"sma_20":10.02,"sma_60":9.97},{"date":"2026-02-23","open":10.01,"high":10.02,"low":10.0,"close":10.0,"volume":46183,"rsi_14":50.0,"sma_20":10.02,"sma_60":9.97},{"date":"2026-02-24","open":10.0,"high":10.02,"low":10.0,"close":10.02,"volume":462376,"rsi_14":53.36,"sma_20":10.02,"sma_60":9.97},{"date":"2026-02-25","open":10.02,"high":10.02,"low":10.02,"close":10.02,"volume":2097,"rsi_14":56.3,"sma_20":10.02,"sma_60":9.97},{"date":"2026-02-26","open":10.02,"high":10.02,"low":10.02,"close":10.02,"volume":174,"rsi_14":54.03,"sma_20":10.02,"sma_60":9.97},{"date":"2026-02-27","open":10.02,"high":10.02,"low":10.02,"close":10.02,"volume":66,"rsi_14":54.03,"sma_20":10.01,"sma_60":9.98},{"date":"2026-03-02","open":10.02,"high":10.04,"low":10.02,"close":10.04,"volume":1455,"rsi_14":57.46,"sma_20":10.02,"sma_60":9.98},{"date":"2026-03-03","open":10.02,"high":10.02,"low":10.02,"close":10.02,"volume":3347,"rsi_14":50.0,"sma_20":10.02,"sma_60":9.98},{"date":"2026-03-04","open":10.02,"high":10.02,"low":9.96,"close":10.02,"volume":769,"rsi_14":59.89,"sma_20":10.02,"sma_60":9.98},{"date":"2026-03-05","open":10.1,"high":10.1,"low":10.02,"close":10.03,"volume":2550,"rsi_14":51.35,"sma_20":10.02,"sma_60":9.98},{"date":"2026-03-06","open":10.1,"high":10.1,"low":10.1,"close":10.1,"volume":198,"rsi_14":50.0,"sma_20":10.03,"sma_60":9.99},{"date":"2026-03-09","open":10.12,"high":10.12,"low":10.12,"close":10.12,"volume":306,"rsi_14":68.97,"sma_20":10.03,"sma_60":9.99},{"date":"2026-03-10","open":10.13,"high":10.13,"low":10.13,"close":10.13,"volume":142,"rsi_14":70.0,"sma_20":10.04,"sma_60":9.99},{"date":"2026-03-11","open":10.13,"high":10.13,"low":10.13,"close":10.13,"volume":5390,"rsi_14":70.0,"sma_20":10.05,"sma_60":10.0},{"date":"2026-03-12","open":10.13,"high":10.13,"low":10.13,"close":10.13,"volume":28,"rsi_14":70.0,"sma_20":10.05,"sma_60":10.0},{"date":"2026-03-13","open":10.13,"high":10.13,"low":10.13,"close":10.13,"volume":36,"rsi_14":72.41,"sma_20":10.06,"sma_60":10.0},{"date":"2026-03-16","open":10.15,"high":10.15,"low":10.15,"close":10.15,"volume":138,"rsi_14":72.88,"sma_20":10.06,"sma_60":10.01},{"date":"2026-03-17","open":10.15,"high":10.15,"low":9.98,"close":10.0,"volume":4840,"rsi_14":46.51,"sma_20":10.06,"sma_60":10.01},{"date":"2026-03-18","open":10.11,"high":10.11,"low":10.0,"close":10.0,"volume":10825,"rsi_14":47.62,"sma_20":10.06,"sma_60":10.01},{"date":"2026-03-19","open":10.0,"high":10.02,"low":10.0,"close":10.02,"volume":13996,"rsi_14":50.0,"sma_20":10.06,"sma_60":10.01},{"date":"2026-03-20","open":10.03,"high":10.03,"low":10.03,"close":10.03,"volume":141,"rsi_14":48.84,"sma_20":10.06,"sma_60":10.01},{"date":"2026-03-23","open":10.03,"high":10.05,"low":10.02,"close":10.05,"volume":3948,"rsi_14":53.49,"sma_20":10.06,"sma_60":10.01},{"date":"2026-03-24","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":6,"rsi_14":45.95,"sma_20":10.06,"sma_60":10.02},{"date":"2026-03-25","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":119,"rsi_14":53.13,"sma_20":10.07,"sma_60":10.02},{"date":"2026-03-26","open":10.05,"high":10.05,"low":10.02,"close":10.03,"volume":4704,"rsi_14":37.04,"sma_20":10.07,"sma_60":10.02},{"date":"2026-03-27","open":10.03,"high":10.03,"low":10.03,"close":10.03,"volume":64,"rsi_14":32.0,"sma_20":10.07,"sma_60":10.02},{"date":"2026-03-30","open":10.03,"high":10.03,"low":10.03,"close":10.03,"volume":1177,"rsi_14":29.17,"sma_20":10.07,"sma_60":10.02},{"date":"2026-03-31","open":10.05,"high":10.05,"low":10.03,"close":10.03,"volume":392,"rsi_14":29.17,"sma_20":10.07,"sma_60":10.02},{"date":"2026-04-01","open":10.05,"high":10.05,"low":10.04,"close":10.04,"volume":2417,"rsi_14":32.0,"sma_20":10.06,"sma_60":10.03},{"date":"2026-04-02","open":10.04,"high":10.04,"low":10.04,"close":10.04,"volume":12,"rsi_14":32.0,"sma_20":10.06,"sma_60":10.03},{"date":"2026-04-06","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":152,"rsi_14":29.17,"sma_20":10.06,"sma_60":10.03},{"date":"2026-04-07","open":10.05,"high":10.05,"low":10.03,"close":10.04,"volume":10076,"rsi_14":70.0,"sma_20":10.06,"sma_60":10.03},{"date":"2026-04-08","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":5019,"rsi_14":72.73,"sma_20":10.05,"sma_60":10.03},{"date":"2026-04-09","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":36,"rsi_14":66.67,"sma_20":10.05,"sma_60":10.03},{"date":"2026-04-10","open":10.04,"high":10.05,"low":10.04,"close":10.05,"volume":3480,"rsi_14":62.5,"sma_20":10.05,"sma_60":10.03},{"date":"2026-04-13","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":51,"rsi_14":50.0,"sma_20":10.04,"sma_60":10.04},{"date":"2026-04-14","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":123,"rsi_14":50.0,"sma_20":10.04,"sma_60":10.04},{"date":"2026-04-15","open":10.04,"high":10.05,"low":10.04,"close":10.04,"volume":1134,"rsi_14":45.8,"sma_20":10.04,"sma_60":10.04},{"date":"2026-04-16","open":10.04,"high":10.04,"low":10.04,"close":10.04,"volume":46,"rsi_14":65.93,"sma_20":10.04,"sma_60":10.04},{"date":"2026-04-17","open":10.04,"high":10.04,"low":10.04,"close":10.04,"volume":94,"rsi_14":65.93,"sma_20":10.04,"sma_60":10.04},{"date":"2026-04-20","open":10.1,"high":10.1,"low":10.1,"close":10.1,"volume":270,"rsi_14":84.65,"sma_20":10.05,"sma_60":10.04},{"date":"2026-04-21","open":10.1,"high":10.1,"low":10.1,"close":10.1,"volume":209,"rsi_14":84.65,"sma_20":10.05,"sma_60":10.04},{"date":"2026-04-22","open":10.1,"high":10.1,"low":10.07,"close":10.1,"volume":100322,"rsi_14":82.97,"sma_20":10.05,"sma_60":10.04},{"date":"2026-04-23","open":10.05,"high":10.1,"low":10.05,"close":10.1,"volume":24044,"rsi_14":82.97,"sma_20":10.05,"sma_60":10.04},{"date":"2026-04-24","open":10.1,"high":10.1,"low":10.1,"close":10.1,"volume":116,"rsi_14":80.86,"sma_20":10.06,"sma_60":10.05},{"date":"2026-04-27","open":10.1,"high":10.1,"low":10.1,"close":10.1,"volume":19,"rsi_14":92.25,"sma_20":10.06,"sma_60":10.05},{"date":"2026-04-28","open":10.13,"high":10.13,"low":10.13,"close":10.13,"volume":196,"rsi_14":93.96,"sma_20":10.07,"sma_60":10.05},{"date":"2026-04-29","open":10.1,"high":10.1,"low":10.1,"close":10.1,"volume":288,"rsi_14":70.66,"sma_20":10.07,"sma_60":10.05},{"date":"2026-04-30","open":10.13,"high":10.13,"low":10.08,"close":10.08,"volume":20113,"rsi_14":60.64,"sma_20":10.07,"sma_60":10.05},{"date":"2026-05-01","open":10.08,"high":10.08,"low":10.08,"close":10.08,"volume":125,"rsi_14":60.64,"sma_20":10.07,"sma_60":10.05},{"date":"2026-05-04","open":10.05,"high":10.05,"low":10.05,"close":10.05,"volume":159,"rsi_14":50.0,"sma_20":10.07,"sma_60":10.05},{"date":"2026-05-05","open":10.09,"high":10.09,"low":10.09,"close":10.09,"volume":126,"rsi_14":61.07,"sma_20":10.08,"sma_60":10.06},{"date":"2026-05-06","open":10.08,"high":10.09,"low":10.08,"close":10.09,"volume":451,"rsi_14":61.33,"sma_20":10.08,"sma_60":10.06},{"date":"2026-05-07","open":10.13,"high":10.13,"low":10.08,"close":10.12,"volume":25217,"rsi_14":66.03,"sma_20":10.08,"sma_60":10.06},{"date":"2026-05-08","open":10.13,"high":10.13,"low":10.13,"close":10.13,"volume":133,"rsi_14":57.89,"sma_20":10.09,"sma_60":10.06},{"date":"2026-05-11","open":10.11,"high":10.11,"low":10.09,"close":10.1,"volume":60550,"rsi_14":50.0,"sma_20":10.09,"sma_60":10.06},{"date":"2026-05-12","open":10.08,"high":10.11,"low":10.08,"close":10.11,"volume":12401,"rsi_14":52.17,"sma_20":10.09,"sma_60":10.06},{"date":"2026-05-13","open":10.1,"high":10.11,"low":10.1,"close":10.11,"volume":30401,"rsi_14":51.06,"sma_20":10.09,"sma_60":10.06},{"date":"2026-05-14","open":10.09,"high":10.12,"low":10.09,"close":10.12,"volume":855,"rsi_14":54.0,"sma_20":10.1,"sma_60":10.07},{"date":"2026-05-15","open":10.13,"high":10.13,"low":10.12,"close":10.12,"volume":56029,"rsi_14":54.0,"sma_20":10.1,"sma_60":10.07},{"date":"2026-05-18","open":10.13,"high":10.13,"low":10.13,"close":10.13,"volume":268,"rsi_14":50.0,"sma_20":10.1,"sma_60":10.07,"sma_120":10.02},{"date":"2026-05-19","open":10.13,"high":10.13,"low":10.11,"close":10.11,"volume":12695,"rsi_14":52.27,"sma_20":10.1,"sma_60":10.07,"sma_120":10.02},{"date":"2026-05-20","open":10.12,"high":10.12,"low":10.11,"close":10.11,"volume":24916,"rsi_14":57.5,"sma_20":10.1,"sma_60":10.07,"sma_120":10.02},{"date":"2026-05-21","open":10.11,"high":10.11,"low":10.11,"close":10.11,"volume":8,"rsi_14":57.5,"sma_20":10.1,"sma_60":10.07,"sma_120":10.02},{"date":"2026-05-22","open":10.12,"high":10.12,"low":10.12,"close":10.12,"volume":5325,"rsi_14":69.44,"sma_20":10.11,"sma_60":10.08,"sma_120":10.02},{"date":"2026-05-26","open":10.12,"high":10.12,"low":10.12,"close":10.12,"volume":8122,"rsi_14":60.71,"sma_20":10.11,"sma_60":10.08,"sma_120":10.03},{"date":"2026-05-27","open":10.13,"high":10.13,"low":10.13,"close":10.13,"volume":1041,"rsi_14":62.99,"sma_20":10.11,"sma_60":10.08,"sma_120":10.03},{"date":"2026-05-28","open":10.09,"high":10.15,"low":10.09,"close":10.15,"volume":214572,"rsi_14":60.71,"sma_20":10.11,"sma_60":10.08,"sma_120":10.03},{"date":"2026-05-29","open":10.06,"high":10.14,"low":10.06,"close":10.12,"volume":11583,"rsi_14":46.87,"sma_20":10.11,"sma_60":10.08,"sma_120":10.03},{"date":"2026-06-01","open":10.2,"high":10.2,"low":10.13,"close":10.13,"volume":2139,"rsi_14":60.71,"sma_20":10.11,"sma_60":10.08,"sma_120":10.03},{"date":"2026-06-02","open":10.16,"high":10.16,"low":10.16,"close":10.16,"volume":113,"rsi_14":65.62,"sma_20":10.12,"sma_60":10.08,"sma_120":10.04},{"date":"2026-06-03","open":10.16,"high":10.16,"low":10.14,"close":10.14,"volume":6409,"rsi_14":60.0,"sma_20":10.12,"sma_60":10.08,"sma_120":10.04},{"date":"2026-06-04","open":10.14,"high":10.14,"low":10.14,"close":10.14,"volume":20111,"rsi_14":56.25,"sma_20":10.12,"sma_60":10.09,"sma_120":10.04},{"date":"2026-06-05","open":10.14,"high":10.14,"low":10.14,"close":10.14,"volume":8392,"rsi_14":56.25,"sma_20":10.12,"sma_60":10.09,"sma_120":10.04},{"date":"2026-06-08","open":10.14,"high":10.14,"low":10.14,"close":10.14,"volume":19,"rsi_14":53.33,"sma_20":10.13,"sma_60":10.09,"sma_120":10.04},{"date":"2026-06-09","open":10.14,"high":10.14,"low":10.14,"close":10.14,"volume":19,"rsi_14":61.54,"sma_20":10.13,"sma_60":10.09,"sma_120":10.04},{"date":"2026-06-10","open":10.15,"high":10.15,"low":10.14,"close":10.14,"volume":142001,"rsi_14":62.96,"sma_20":10.13,"sma_60":10.09,"sma_120":10.05},{"date":"2026-06-11","open":10.2,"high":10.2,"low":10.2,"close":10.2,"volume":135,"rsi_14":73.68,"sma_20":10.13,"sma_60":10.09,"sma_120":10.05},{"date":"2026-06-12","open":10.18,"high":10.18,"low":10.17,"close":10.17,"volume":264,"rsi_14":61.9,"sma_20":10.14,"sma_60":10.09,"sma_120":10.05},{"date":"2026-06-15","open":10.2,"high":10.2,"low":10.2,"close":10.2,"volume":117,"rsi_14":66.67,"sma_20":10.14,"sma_60":10.09,"sma_120":10.05},{"date":"2026-06-16","open":10.2,"high":10.2,"low":10.14,"close":10.16,"volume":11500,"rsi_14":55.56,"sma_20":10.14,"sma_60":10.1,"sma_120":10.05},{"date":"2026-06-17","open":10.2,"high":10.2,"low":10.15,"close":10.15,"volume":263,"rsi_14":50.0,"sma_20":10.14,"sma_60":10.1,"sma_120":10.06},{"date":"2026-06-18","open":10.2,"high":10.2,"low":10.2,"close":10.2,"volume":344,"rsi_14":64.29,"sma_20":10.15,"sma_60":10.1,"sma_120":10.06},{"date":"2026-06-22","open":10.24,"high":10.24,"low":10.18,"close":10.23,"volume":2020,"rsi_14":66.67,"sma_20":10.15,"sma_60":10.1,"sma_120":10.06},{"date":"2026-06-23","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":340,"rsi_14":62.96,"sma_20":10.16,"sma_60":10.11,"sma_120":10.06},{"date":"2026-06-24","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":178,"rsi_14":68.0,"sma_20":10.17,"sma_60":10.11,"sma_120":10.07},{"date":"2026-06-25","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":27,"rsi_14":68.0,"sma_20":10.17,"sma_60":10.11,"sma_120":10.07},{"date":"2026-06-26","open":10.25,"high":10.25,"low":10.18,"close":10.18,"volume":1332,"rsi_14":56.67,"sma_20":10.17,"sma_60":10.12,"sma_120":10.07},{"date":"2026-06-29","open":10.19,"high":10.19,"low":10.13,"close":10.15,"volume":2753,"rsi_14":51.52,"sma_20":10.17,"sma_60":10.12,"sma_120":10.07},{"date":"2026-06-30","open":10.24,"high":10.24,"low":10.23,"close":10.23,"volume":21713,"rsi_14":60.98,"sma_20":10.18,"sma_60":10.12,"sma_120":10.07},{"date":"2026-07-01","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":137,"rsi_14":62.35,"sma_20":10.18,"sma_60":10.12,"sma_120":10.08},{"date":"2026-07-02","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":69,"rsi_14":56.76,"sma_20":10.19,"sma_60":10.13,"sma_120":10.08},{"date":"2026-07-06","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":116,"rsi_14":61.76,"sma_20":10.19,"sma_60":10.13,"sma_120":10.08},{"date":"2026-07-07","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":84,"rsi_14":58.06,"sma_20":10.2,"sma_60":10.14,"sma_120":10.08},{"date":"2026-07-08","open":10.17,"high":10.17,"low":10.15,"close":10.15,"volume":3647,"rsi_14":48.65,"sma_20":10.2,"sma_60":10.14,"sma_120":10.09},{"date":"2026-07-09","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":148,"rsi_14":60.87,"sma_20":10.21,"sma_60":10.14,"sma_120":10.09},{"date":"2026-07-10","open":10.25,"high":10.25,"low":10.19,"close":10.19,"volume":2280,"rsi_14":48.94,"sma_20":10.21,"sma_60":10.14,"sma_120":10.09},{"date":"2026-07-13","open":10.15,"high":10.15,"low":10.15,"close":10.15,"volume":153,"rsi_14":41.67,"sma_20":10.21,"sma_60":10.14,"sma_120":10.09},{"date":"2026-07-14","open":10.15,"high":10.15,"low":10.15,"close":10.15,"volume":19,"rsi_14":41.67,"sma_20":10.2,"sma_60":10.15,"sma_120":10.09},{"date":"2026-07-15","open":10.15,"high":10.15,"low":10.15,"close":10.15,"volume":81,"rsi_14":41.67,"sma_20":10.2,"sma_60":10.15,"sma_120":10.09},{"date":"2026-07-16","open":10.15,"high":10.17,"low":10.15,"close":10.17,"volume":2581,"rsi_14":44.0,"sma_20":10.2,"sma_60":10.15,"sma_120":10.09},{"date":"2026-07-17","open":10.19,"high":10.19,"low":10.19,"close":10.19,"volume":114,"rsi_14":51.06,"sma_20":10.2,"sma_60":10.15,"sma_120":10.1},{"date":"2026-07-20","open":10.25,"high":10.25,"low":10.17,"close":10.17,"volume":45485,"rsi_14":52.17,"sma_20":10.2,"sma_60":10.15,"sma_120":10.1},{"date":"2026-07-21","open":10.21,"high":10.21,"low":10.16,"close":10.16,"volume":16808,"rsi_14":41.03,"sma_20":10.2,"sma_60":10.15,"sma_120":10.1},{"date":"2026-07-22","open":10.16,"high":10.16,"low":10.16,"close":10.16,"volume":22,"rsi_14":37.84,"sma_20":10.2,"sma_60":10.15,"sma_120":10.1},{"date":"2026-07-23","open":10.21,"high":10.21,"low":10.21,"close":10.21,"volume":254,"rsi_14":45.24,"sma_20":10.19,"sma_60":10.16,"sma_120":10.1},{"date":"2026-07-24","open":10.21,"high":10.21,"low":10.21,"close":10.21,"volume":279,"rsi_14":45.24,"sma_20":10.19,"sma_60":10.16,"sma_120":10.1},{"date":"2026-07-27","open":10.15,"high":10.18,"low":10.15,"close":10.18,"volume":165056,"rsi_14":42.22,"sma_20":10.19,"sma_60":10.16,"sma_120":10.1},{"date":"2026-07-28","open":10.18,"high":10.18,"low":10.16,"close":10.16,"volume":1418,"rsi_14":51.35,"sma_20":10.19,"sma_60":10.16,"sma_120":10.11},{"date":"2026-07-29","open":10.18,"high":10.19,"low":10.18,"close":10.19,"volume":2373,"rsi_14":40.0,"sma_20":10.19,"sma_60":10.16,"sma_120":10.11},{"date":"2026-07-30","open":10.17,"high":10.19,"low":10.17,"close":10.19,"volume":2995,"rsi_14":50.0,"sma_20":10.19,"sma_60":10.16,"sma_120":10.11},{"date":"2026-07-31","open":10.25,"high":10.25,"low":10.16,"close":10.2,"volume":12045,"rsi_14":61.9,"sma_20":10.19,"sma_60":10.17,"sma_120":10.11},{"date":"2026-08-03","open":10.21,"high":10.21,"low":10.2,"close":10.2,"volume":939,"rsi_14":61.9,"sma_20":10.18,"sma_60":10.17,"sma_120":10.11},{"date":"2026-08-04","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":113,"rsi_14":69.23,"sma_20":10.18,"sma_60":10.17,"sma_120":10.11},{"date":"2026-08-05","open":10.15,"high":10.19,"low":10.15,"close":10.19,"volume":9880,"rsi_14":53.33,"sma_20":10.19,"sma_60":10.17,"sma_120":10.12},{"date":"2026-08-06","open":10.19,"high":10.19,"low":10.19,"close":10.19,"volume":9,"rsi_14":50.0,"sma_20":10.18,"sma_60":10.17,"sma_120":10.12},{"date":"2026-08-07","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":133,"rsi_14":62.5,"sma_20":10.19,"sma_60":10.17,"sma_120":10.12},{"date":"2026-08-10","open":10.25,"high":10.25,"low":10.2,"close":10.2,"volume":25725,"rsi_14":55.56,"sma_20":10.19,"sma_60":10.18,"sma_120":10.12},{"date":"2026-08-11","open":10.2,"high":10.2,"low":10.2,"close":10.2,"volume":39,"rsi_14":55.56,"sma_20":10.19,"sma_60":10.18,"sma_120":10.12},{"date":"2026-08-12","open":10.21,"high":10.21,"low":10.21,"close":10.21,"volume":1043,"rsi_14":50.0,"sma_20":10.19,"sma_60":10.18,"sma_120":10.12},{"date":"2026-08-13","open":10.22,"high":10.22,"low":10.2,"close":10.2,"volume":4458},{"date":"2026-08-14","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":185,"rsi_14":58.31,"sma_20":10.2,"sma_60":10.18,"sma_120":10.13},{"date":"2026-08-17","open":10.22,"high":10.24,"low":10.22,"close":10.24,"volume":2126,"rsi_14":62.66,"sma_20":10.2,"sma_60":10.18,"sma_120":10.13},{"date":"2026-08-18","open":10.25,"high":10.25,"low":10.21,"close":10.21,"volume":244,"rsi_14":56.76,"sma_20":10.2,"sma_60":10.19,"sma_120":10.13},{"date":"2026-08-19","open":10.21,"high":10.21,"low":10.21,"close":10.21,"volume":1025,"rsi_14":53.16,"sma_20":10.21,"sma_60":10.19,"sma_120":10.13},{"date":"2026-08-20","open":10.21,"high":10.21,"low":10.21,"close":10.21,"volume":26},{"date":"2026-08-21","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":416,"rsi_14":57.23,"sma_20":10.21,"sma_60":10.19,"sma_120":10.13},{"date":"2026-08-24","open":10.25,"high":10.25,"low":10.22,"close":10.22,"volume":5428,"rsi_14":45.4,"sma_20":10.21,"sma_60":10.19,"sma_120":10.14},{"date":"2026-08-25","open":10.22,"high":10.22,"low":10.22,"close":10.22,"volume":2565,"rsi_14":55.64,"sma_20":10.21,"sma_60":10.19,"sma_120":10.14},{"date":"2026-08-26","open":10.22,"high":10.22,"low":10.22,"close":10.22,"volume":11,"rsi_14":55.64,"sma_20":10.21,"sma_60":10.2,"sma_120":10.14},{"date":"2026-08-27","open":10.22,"high":10.22,"low":10.22,"close":10.22,"volume":40011,"rsi_14":42.72,"sma_20":10.22,"sma_60":10.2,"sma_120":10.14},{"date":"2026-08-28","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":113,"rsi_14":63.44,"sma_20":10.22,"sma_60":10.2,"sma_120":10.14},{"date":"2026-08-31","open":10.15,"high":10.22,"low":10.15,"close":10.22,"volume":877,"rsi_14":54.63,"sma_20":10.22,"sma_60":10.2,"sma_120":10.14},{"date":"2026-09-01","open":10.22,"high":10.22,"low":10.22,"close":10.22,"volume":446,"rsi_14":52.43,"sma_20":10.22,"sma_60":10.2,"sma_120":10.14},{"date":"2026-09-02","open":10.22,"high":10.22,"low":10.22,"close":10.22,"volume":18,"rsi_14":54.55,"sma_20":10.22,"sma_60":10.2,"sma_120":10.14},{"date":"2026-09-03","open":10.22,"high":10.22,"low":10.22,"close":10.22,"volume":35,"rsi_14":45.45,"sma_20":10.22,"sma_60":10.2,"sma_120":10.14},{"date":"2026-09-04","open":10.25,"high":10.25,"low":10.22,"close":10.22,"volume":150128,"rsi_14":43.75,"sma_20":10.22,"sma_60":10.2,"sma_120":10.15},{"date":"2026-09-08","open":10.23,"high":10.23,"low":10.22,"close":10.23,"volume":10267,"rsi_14":57.14,"sma_20":10.22,"sma_60":10.2,"sma_120":10.15},{"date":"2026-09-09","open":10.24,"high":10.24,"low":10.24,"close":10.24,"volume":4929},{"date":"2026-09-10","open":10.24,"high":10.24,"low":10.24,"close":10.24,"volume":24,"rsi_14":60.0,"sma_20":10.22,"sma_60":10.21,"sma_120":10.15},{"date":"2026-09-11","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":117,"rsi_14":50.0,"sma_20":10.23,"sma_60":10.21,"sma_120":10.15},{"date":"2026-09-14","open":10.24,"high":10.24,"low":10.23,"close":10.24,"volume":324496,"rsi_14":60.0,"sma_20":10.23,"sma_60":10.21,"sma_120":10.15},{"date":"2026-09-15","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":2336,"rsi_14":63.64,"sma_20":10.23,"sma_60":10.21,"sma_120":10.16},{"date":"2026-09-16","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":43,"rsi_14":63.64,"sma_20":10.23,"sma_60":10.21,"sma_120":10.16},{"date":"2026-09-17","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":6,"rsi_14":63.64,"sma_20":10.23,"sma_60":10.21,"sma_120":10.16},{"date":"2026-09-18","open":10.34,"high":10.34,"low":10.25,"close":10.25,"volume":500384,"rsi_14":63.64,"sma_20":10.24,"sma_60":10.21,"sma_120":10.16},{"date":"2026-09-21","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":53,"rsi_14":80.0,"sma_20":10.23,"sma_60":10.21,"sma_120":10.16},{"date":"2026-09-22","open":10.25,"high":10.26,"low":10.25,"close":10.26,"volume":3724},{"date":"2026-09-23","open":10.28,"high":10.28,"low":10.28,"close":10.28,"volume":629,"rsi_14":87.5,"sma_20":10.24,"sma_60":10.22,"sma_120":10.17},{"date":"2026-09-24","open":10.28,"high":10.28,"low":10.28,"close":10.28,"volume":48},{"date":"2026-09-25","open":10.29,"high":10.29,"low":10.26,"close":10.26,"volume":879,"rsi_14":70.0,"sma_20":10.24,"sma_60":10.22,"sma_120":10.17},{"date":"2026-09-28","open":10.21,"high":10.27,"low":10.21,"close":10.27,"volume":965,"rsi_14":70.0,"sma_20":10.25,"sma_60":10.22,"sma_120":10.17},{"date":"2026-09-29","open":10.3,"high":10.3,"low":10.27,"close":10.27,"volume":3380,"rsi_14":66.67,"sma_20":10.25,"sma_60":10.22,"sma_120":10.17},{"date":"2026-09-30","open":10.32,"high":10.32,"low":10.27,"close":10.27,"volume":1819,"rsi_14":66.67,"sma_20":10.25,"sma_60":10.22,"sma_120":10.18},{"date":"2026-10-01","open":10.32,"high":10.32,"low":10.32,"close":10.32,"volume":113},{"date":"2026-10-02","open":10.33,"high":10.33,"low":10.28,"close":10.31,"volume":1859,"rsi_14":76.92,"sma_20":10.26,"sma_60":10.22,"sma_120":10.18},{"date":"2026-10-05","open":10.35,"high":10.35,"low":10.25,"close":10.29,"volume":202853},{"date":"2026-10-06","open":10.29,"high":10.29,"low":10.29,"close":10.29,"volume":1185,"rsi_14":50.0,"sma_20":10.26,"sma_60":10.22,"sma_120":10.18},{"date":"2026-10-07","open":10.35,"high":10.35,"low":10.27,"close":10.27,"volume":1642,"rsi_14":64.29,"sma_20":10.27,"sma_60":10.23,"sma_120":10.19},{"date":"2026-10-08","open":10.32,"high":10.32,"low":10.27,"close":10.27,"volume":2651,"rsi_14":61.11,"sma_20":10.27,"sma_60":10.23,"sma_120":10.19},{"date":"2026-10-09","open":10.38,"high":10.38,"low":10.27,"close":10.27,"volume":420,"rsi_14":54.55,"sma_20":10.27,"sma_60":10.23,"sma_120":10.19},{"date":"2026-10-12","open":10.21,"high":10.21,"low":10.21,"close":10.21,"volume":176},{"date":"2026-10-13","open":10.25,"high":10.29,"low":10.25,"close":10.29,"volume":2194,"rsi_14":51.83,"sma_20":10.27,"sma_60":10.23,"sma_120":10.19},{"date":"2026-10-14","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":208,"rsi_14":45.16,"sma_20":10.27,"sma_60":10.23,"sma_120":10.19},{"date":"2026-10-15","open":10.4,"high":10.4,"low":10.4,"close":10.4,"volume":1213,"rsi_14":65.92,"sma_20":10.28,"sma_60":10.24,"sma_120":10.2},{"date":"2026-10-16","open":10.26,"high":10.26,"low":10.26,"close":10.26,"volume":643,"rsi_14":49.12,"sma_20":10.28,"sma_60":10.24,"sma_120":10.2},{"date":"2026-10-19","open":10.26,"high":10.26,"low":10.26,"close":10.26,"volume":16,"rsi_14":51.67,"sma_20":10.28,"sma_60":10.24,"sma_120":10.2},{"date":"2026-10-20","open":10.25,"high":10.3,"low":10.25,"close":10.3,"volume":25606,"rsi_14":52.46,"sma_20":10.28,"sma_60":10.24,"sma_120":10.2},{"date":"2026-10-21","open":10.33,"high":10.34,"low":10.31,"close":10.34,"volume":1741,"rsi_14":51.67,"sma_20":10.28,"sma_60":10.25,"sma_120":10.2},{"date":"2026-10-22","open":10.34,"high":10.34,"low":10.34,"close":10.34,"volume":12},{"date":"2026-10-23","open":10.33,"high":10.35,"low":10.33,"close":10.35,"volume":198,"rsi_14":53.45,"sma_20":10.29,"sma_60":10.25,"sma_120":10.21}],"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":"AI Infrastructure Acquisition Corp.","phase":"above-fold","symbol_resolved":true}