{"status":"ok","report":{"price_analysis":{"current":1.39,"change_1d":-64.8,"change_7d":-62.8,"change_30d":-75.0,"high_30d":5.88,"low_30d":1.39,"position_in_range":0.0,"support":1.84,"resistance":5.43},"summary":"Aardvark Therapeutics, Inc.(AARD)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 3041.90만. 현재가 $1.39, 전일 대비 -64.8%, 30일 -75.0%. ROE -19.2%. 기술적 시그널: RSI 14(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -19.2%로 적자 상태입니다. 시가총액 3041.90만. 매출 0.00, 영업이익 -7395.50만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.3,"roe":-19.23,"eps":-0.66,"revenue":0.0,"operating_income":-73955000.0,"net_income":-69889000.0,"market_cap":30418980,"profit_margin":null,"roa":-17.66,"operating_margin":null,"gross_margin":null,"debt_ratio":0.009051165153682634,"total_assets":81460000.0,"total_equity":74797000.0,"total_debt":677000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 13.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.62)가 시그널선(-0.45)을 하회합니다(데드크로스). 현재가가 SMA20(4)과 SMA60(6) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3~6 (현재 위치 -34%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 14","rsi_14":13.662239089184055,"macd":-0.6245756690250004,"macd_signal":-0.4512918855167978,"sma_20":4.412000000000001,"sma_60":5.590416666666666,"bb_upper":6.210139038005683,"bb_lower":2.6138609619943187,"atr_14":0.6339642857142856},"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":"적자 (EPS -1, PBR 0.30x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"B","percentile":76,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":32.9,"unit":"%","percentile":76,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -19.2%","metrics":[{"name":"ROE","value":-19.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-17.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":18,"summary":"RSI 14","metrics":[{"name":"RSI (14)","value":13.7,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-75.0,"unit":"%","percentile":11,"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 12.6x, 순차입금비율 -1.0x","metrics":[{"name":"유동비율","value":12.63,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.98,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-26.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.30x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE -19.2%"},"momentum":{"grade":"F","reason":"RSI 14"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-17.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-19.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-97.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.01,"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":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.3,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":10.18,"pbr_5y_low":3.58,"pbr_5y_avg":6.9,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":7.27,"history":[{"quarter":"2025-Q1","per":null,"pbr":4.12},{"quarter":"2025-Q2","per":null,"pbr":8.17},{"quarter":"2025-Q3","per":null,"pbr":8.98},{"quarter":"2025-Q4","per":null,"pbr":10.18},{"quarter":"2026-Q1","per":null,"pbr":3.58},{"quarter":"2026-Q2","per":null,"pbr":6.37},{"quarter":"현재","per":null,"pbr":0.3}],"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":"Healthcare","industry":"Biotechnology"},"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":"0.3배"},{"label":"ROE","value":"-19.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"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":3,"axes_total":4,"sources":["구조","가격 위치","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":"2026-10-23T23:42:01.789304+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":-0.1923472866558819,"dividend_yield":null,"eps":-0.66,"revenue":0.0,"operating_income":-15084000.0,"net_income":-14387000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.1766142892217039,"gross_margin":null,"total_equity":74797000.0,"total_assets":81460000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.116,"roe":-0.24817786770284875,"dividend_yield":null,"eps":-0.99,"revenue":0.0,"operating_income":-22464000.0,"net_income":-21588000.0,"market_cap":114971000.0,"profit_margin":null,"operating_margin":null,"roa":-0.21896744091692869,"gross_margin":null,"total_equity":86986000.0,"total_assets":98590000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.16503333864751063,"dividend_yield":null,"eps":-0.81,"revenue":0.0,"operating_income":-18704000.0,"net_income":-17598000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.15017792986917675,"gross_margin":null,"total_equity":106633000.0,"total_assets":117181000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.13332570662787943,"dividend_yield":null,"eps":-0.75,"revenue":0.0,"operating_income":-17703000.0,"net_income":-16316000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.12246582951159282,"gross_margin":null,"total_equity":122377000.0,"total_assets":133229000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.10492605440934819,"dividend_yield":null,"eps":-0.66,"revenue":0.0,"operating_income":-15848000.0,"net_income":-14367000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.09741990167825056,"gross_margin":null,"total_equity":136925000.0,"total_assets":147475000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0617828773168579,"dividend_yield":null,"eps":-0.71,"revenue":0.0,"operating_income":-10470000.0,"net_income":-9310000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.05928992198694476,"gross_margin":null,"total_equity":150689000.0,"total_assets":157025000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.435,"revenue":0.0,"operating_income":-9450000.0,"net_income":-8779000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.11326718877004657,"gross_margin":null,"total_equity":-54643000.0,"total_assets":77507000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.19109713976658366,"revenue":0.0,"operating_income":-5091000.0,"net_income":-4182000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.049940887758392144,"gross_margin":null,"total_equity":-46174000.0,"total_assets":83739000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.24899290162317417,"revenue":0.0,"operating_income":-6073000.0,"net_income":-5449000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.062487098919749545,"gross_margin":null,"total_equity":-42306000.0,"total_assets":87202000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.2855169538632574,"revenue":0.0,"operating_income":-2171000.0,"net_income":-2178000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.07366568914956012,"revenue":0.0,"operating_income":-2233000.0,"net_income":-2041000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.19371678056188307,"gross_margin":null,"total_equity":-34802000.0,"total_assets":10536000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.07612000902323483,"revenue":0.0,"operating_income":-1719000.0,"net_income":-2109000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null}],"current_price":1.39,"change_pct":-64.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-02-13","close":14.31},{"date":"2025-02-14","close":13.3},{"date":"2025-02-18","close":13.56},{"date":"2025-02-19","close":14.9},{"date":"2025-02-20","close":17.25},{"date":"2025-02-21","close":13.74},{"date":"2025-02-24","close":13.03},{"date":"2025-02-25","close":13.65},{"date":"2025-02-26","close":13.11},{"date":"2025-02-27","close":13.4},{"date":"2025-02-28","close":12.73},{"date":"2025-03-03","close":12.73},{"date":"2025-03-04","close":12.0},{"date":"2025-03-05","close":11.38},{"date":"2025-03-06","close":9.52},{"date":"2025-03-07","close":10.13},{"date":"2025-03-10","close":10.26},{"date":"2025-03-11","close":10.42},{"date":"2025-03-12","close":10.14},{"date":"2025-03-13","close":10.48},{"date":"2025-03-14","close":10.01},{"date":"2025-03-17","close":9.26},{"date":"2025-03-18","close":9.42},{"date":"2025-03-19","close":9.59},{"date":"2025-03-20","close":9.18},{"date":"2025-03-21","close":9.91},{"date":"2025-03-24","close":9.24},{"date":"2025-03-25","close":9.09},{"date":"2025-03-26","close":9.42},{"date":"2025-03-27","close":8.9},{"date":"2025-03-28","close":7.74},{"date":"2025-03-31","close":7.51},{"date":"2025-04-01","close":8.29},{"date":"2025-04-02","close":9.35},{"date":"2025-04-03","close":8.69},{"date":"2025-04-04","close":8.16},{"date":"2025-04-07","close":7.94},{"date":"2025-04-08","close":7.29},{"date":"2025-04-09","close":7.79},{"date":"2025-04-10","close":7.02},{"date":"2025-04-11","close":7.14},{"date":"2025-04-14","close":7.62},{"date":"2025-04-15","close":7.95},{"date":"2025-04-16","close":7.57},{"date":"2025-04-17","close":7.0},{"date":"2025-04-21","close":7.12},{"date":"2025-04-22","close":7.66},{"date":"2025-04-23","close":8.52},{"date":"2025-04-24","close":8.22},{"date":"2025-04-25","close":7.93},{"date":"2025-04-28","close":10.12},{"date":"2025-04-29","close":11.43},{"date":"2025-04-30","close":11.11},{"date":"2025-05-01","close":11.33},{"date":"2025-05-02","close":12.86},{"date":"2025-05-05","close":10.54},{"date":"2025-05-06","close":10.43},{"date":"2025-05-07","close":10.63},{"date":"2025-05-08","close":10.73},{"date":"2025-05-09","close":10.42},{"date":"2025-05-12","close":10.97},{"date":"2025-05-13","close":10.14},{"date":"2025-05-14","close":8.74},{"date":"2025-05-15","close":9.09},{"date":"2025-05-16","close":9.89},{"date":"2025-05-19","close":10.43},{"date":"2025-05-20","close":11.0},{"date":"2025-05-21","close":11.12},{"date":"2025-05-22","close":10.01},{"date":"2025-05-23","close":10.5},{"date":"2025-05-27","close":9.82},{"date":"2025-05-28","close":10.21},{"date":"2025-05-29","close":10.3},{"date":"2025-05-30","close":10.44},{"date":"2025-06-02","close":11.13},{"date":"2025-06-03","close":11.66},{"date":"2025-06-04","close":11.7},{"date":"2025-06-05","close":11.95},{"date":"2025-06-06","close":11.81},{"date":"2025-06-09","close":11.68},{"date":"2025-06-10","close":11.77},{"date":"2025-06-11","close":11.29},{"date":"2025-06-12","close":11.06},{"date":"2025-06-13","close":10.74},{"date":"2025-06-16","close":10.85},{"date":"2025-06-17","close":11.27},{"date":"2025-06-18","close":12.08},{"date":"2025-06-20","close":11.13},{"date":"2025-06-23","close":13.33},{"date":"2025-06-24","close":15.76},{"date":"2025-06-25","close":15.38},{"date":"2025-06-26","close":13.86},{"date":"2025-06-27","close":13.39},{"date":"2025-06-30","close":13.52},{"date":"2025-07-01","close":13.56},{"date":"2025-07-02","close":13.52},{"date":"2025-07-03","close":13.92},{"date":"2025-07-07","close":13.92},{"date":"2025-07-08","close":13.04},{"date":"2025-07-09","close":12.73},{"date":"2025-07-10","close":12.6},{"date":"2025-07-11","close":12.17},{"date":"2025-07-14","close":12.11},{"date":"2025-07-15","close":11.61},{"date":"2025-07-16","close":11.6},{"date":"2025-07-17","close":11.96},{"date":"2025-07-18","close":11.62},{"date":"2025-07-21","close":12.0},{"date":"2025-07-22","close":13.75},{"date":"2025-07-23","close":14.23},{"date":"2025-07-24","close":13.47},{"date":"2025-07-25","close":14.7},{"date":"2025-07-28","close":13.58},{"date":"2025-07-29","close":12.98},{"date":"2025-07-30","close":12.69},{"date":"2025-07-31","close":12.01},{"date":"2025-08-01","close":12.13},{"date":"2025-08-04","close":12.5},{"date":"2025-08-05","close":12.55},{"date":"2025-08-06","close":12.57},{"date":"2025-08-07","close":11.97},{"date":"2025-08-08","close":11.99},{"date":"2025-08-11","close":11.15},{"date":"2025-08-12","close":10.04},{"date":"2025-08-13","close":11.2},{"date":"2025-08-14","close":11.26},{"date":"2025-08-15","close":10.78},{"date":"2025-08-18","close":10.44},{"date":"2025-08-19","close":10.17},{"date":"2025-08-20","close":9.67},{"date":"2025-08-21","close":9.73},{"date":"2025-08-22","close":9.77},{"date":"2025-08-25","close":9.04},{"date":"2025-08-26","close":9.53},{"date":"2025-08-27","close":8.99},{"date":"2025-08-28","close":8.49},{"date":"2025-08-29","close":8.3},{"date":"2025-09-02","close":8.86},{"date":"2025-09-03","close":8.18},{"date":"2025-09-04","close":8.49},{"date":"2025-09-05","close":8.6},{"date":"2025-09-08","close":8.2},{"date":"2025-09-09","close":7.91},{"date":"2025-09-10","close":8.0},{"date":"2025-09-11","close":7.79},{"date":"2025-09-12","close":8.59},{"date":"2025-09-15","close":9.95},{"date":"2025-09-16","close":10.26},{"date":"2025-09-17","close":10.97},{"date":"2025-09-18","close":11.29},{"date":"2025-09-19","close":10.89},{"date":"2025-09-22","close":11.23},{"date":"2025-09-23","close":11.44},{"date":"2025-09-24","close":12.17},{"date":"2025-09-25","close":12.67},{"date":"2025-09-26","close":13.23},{"date":"2025-09-29","close":13.68},{"date":"2025-09-30","close":13.29},{"date":"2025-10-01","close":14.71},{"date":"2025-10-02","close":15.37},{"date":"2025-10-03","close":16.08},{"date":"2025-10-06","close":17.05},{"date":"2025-10-07","close":17.41},{"date":"2025-10-08","close":17.13},{"date":"2025-10-09","close":16.59},{"date":"2025-10-10","close":16.26},{"date":"2025-10-13","close":14.63},{"date":"2025-10-14","close":14.85},{"date":"2025-10-15","close":13.93},{"date":"2025-10-16","close":13.3},{"date":"2025-10-17","close":12.81},{"date":"2025-10-20","close":12.28},{"date":"2025-10-21","close":11.96},{"date":"2025-10-22","close":10.97},{"date":"2025-10-23","close":10.85},{"date":"2025-10-24","close":10.7},{"date":"2025-10-27","close":11.69},{"date":"2025-10-28","close":12.0},{"date":"2025-10-29","close":11.47},{"date":"2025-10-30","close":10.46},{"date":"2025-10-31","close":10.69},{"date":"2025-11-03","close":10.39},{"date":"2025-11-04","close":9.8},{"date":"2025-11-05","close":10.5},{"date":"2025-11-06","close":9.87},{"date":"2025-11-07","close":10.14},{"date":"2025-11-10","close":10.44},{"date":"2025-11-11","close":11.06},{"date":"2025-11-12","close":10.73},{"date":"2025-11-13","close":10.86},{"date":"2025-11-14","close":9.92},{"date":"2025-11-17","close":10.36},{"date":"2025-11-18","close":9.84},{"date":"2025-11-19","close":10.46},{"date":"2025-11-20","close":9.43},{"date":"2025-11-21","close":9.37},{"date":"2025-11-24","close":9.5},{"date":"2025-11-25","close":9.37},{"date":"2025-11-26","close":9.67},{"date":"2025-11-28","close":9.98},{"date":"2025-12-01","close":9.52},{"date":"2025-12-02","close":9.26},{"date":"2025-12-03","close":11.93},{"date":"2025-12-04","close":12.4},{"date":"2025-12-05","close":13.56},{"date":"2025-12-08","close":13.82},{"date":"2025-12-09","close":13.69},{"date":"2025-12-10","close":13.98},{"date":"2025-12-11","close":15.61},{"date":"2025-12-12","close":14.43},{"date":"2025-12-15","close":14.47},{"date":"2025-12-16","close":13.92},{"date":"2025-12-17","close":13.22},{"date":"2025-12-18","close":13.69},{"date":"2025-12-19","close":13.77},{"date":"2025-12-22","close":14.55},{"date":"2025-12-23","close":14.15},{"date":"2025-12-24","close":14.26},{"date":"2025-12-26","close":13.65},{"date":"2025-12-29","close":13.465},{"date":"2025-12-30","close":13.225},{"date":"2025-12-31","close":13.125},{"date":"2026-01-02","close":13.19},{"date":"2026-01-05","close":13.28},{"date":"2026-01-06","close":13.31},{"date":"2026-01-07","close":13.7},{"date":"2026-01-08","close":14.51},{"date":"2026-01-09","close":14.27},{"date":"2026-01-12","close":14.84},{"date":"2026-01-13","close":15.39},{"date":"2026-01-14","close":14.98},{"date":"2026-01-15","close":15.35},{"date":"2026-01-16","close":15.37},{"date":"2026-01-20","close":15.52},{"date":"2026-01-21","close":15.82},{"date":"2026-01-22","close":15.08},{"date":"2026-01-23","close":15.01},{"date":"2026-01-26","close":14.76},{"date":"2026-01-27","close":14.7},{"date":"2026-01-28","close":13.25},{"date":"2026-01-29","close":13.35},{"date":"2026-01-30","close":12.99},{"date":"2026-02-02","close":13.3},{"date":"2026-02-03","close":12.91},{"date":"2026-02-04","close":12.56},{"date":"2026-02-05","close":11.29},{"date":"2026-02-06","close":12.65},{"date":"2026-02-09","close":13.48},{"date":"2026-02-10","close":12.61},{"date":"2026-02-11","close":12.67},{"date":"2026-02-12","close":12.28},{"date":"2026-02-13","close":12.1},{"date":"2026-02-17","close":12.45},{"date":"2026-02-18","close":12.65},{"date":"2026-02-19","close":12.41},{"date":"2026-02-20","close":12.32},{"date":"2026-02-23","close":12.58},{"date":"2026-02-24","close":12.68},{"date":"2026-02-25","close":12.38},{"date":"2026-02-26","close":12.5},{"date":"2026-02-27","close":12.49},{"date":"2026-03-02","close":5.47},{"date":"2026-03-03","close":4.9},{"date":"2026-03-04","close":5.64},{"date":"2026-03-05","close":5.74},{"date":"2026-03-06","close":5.85},{"date":"2026-03-09","close":6.09},{"date":"2026-03-10","close":5.79},{"date":"2026-03-11","close":5.2},{"date":"2026-03-12","close":5.26},{"date":"2026-03-13","close":5.09},{"date":"2026-03-16","close":5.36},{"date":"2026-03-17","close":5.33},{"date":"2026-03-18","close":4.88},{"date":"2026-03-19","close":4.9},{"date":"2026-03-20","close":4.07},{"date":"2026-03-23","close":4.065},{"date":"2026-03-24","close":3.77},{"date":"2026-03-25","close":3.54},{"date":"2026-03-26","close":3.51},{"date":"2026-03-27","close":3.55},{"date":"2026-03-30","close":3.64},{"date":"2026-03-31","close":3.77},{"date":"2026-04-01","close":4.09},{"date":"2026-04-02","close":4.3},{"date":"2026-04-06","close":4.13},{"date":"2026-04-07","close":4.04},{"date":"2026-04-08","close":3.93},{"date":"2026-04-09","close":3.9},{"date":"2026-04-10","close":3.94},{"date":"2026-04-13","close":4.01},{"date":"2026-04-14","close":4.64},{"date":"2026-04-15","close":5.08},{"date":"2026-04-16","close":4.99},{"date":"2026-04-17","close":5.23},{"date":"2026-04-20","close":5.65},{"date":"2026-04-21","close":5.37},{"date":"2026-04-22","close":5.53},{"date":"2026-04-23","close":5.37},{"date":"2026-04-24","close":5.39},{"date":"2026-04-27","close":5.52},{"date":"2026-04-28","close":5.59},{"date":"2026-04-29","close":5.21},{"date":"2026-04-30","close":5.43},{"date":"2026-05-01","close":5.46},{"date":"2026-05-04","close":5.27},{"date":"2026-05-05","close":5.47},{"date":"2026-05-06","close":5.89},{"date":"2026-05-07","close":5.6},{"date":"2026-05-08","close":5.44},{"date":"2026-05-11","close":5.72},{"date":"2026-05-12","close":6.11},{"date":"2026-05-13","close":6.59},{"date":"2026-05-14","close":6.73},{"date":"2026-05-15","close":4.57},{"date":"2026-05-18","close":4.36},{"date":"2026-05-19","close":4.37},{"date":"2026-05-20","close":4.29},{"date":"2026-05-21","close":4.51},{"date":"2026-05-22","close":4.54},{"date":"2026-05-26","close":4.2},{"date":"2026-05-27","close":3.99},{"date":"2026-05-28","close":4.2},{"date":"2026-05-29","close":4.11},{"date":"2026-06-01","close":3.99},{"date":"2026-06-02","close":3.97},{"date":"2026-06-03","close":3.81},{"date":"2026-06-04","close":3.94},{"date":"2026-06-05","close":3.68},{"date":"2026-06-08","close":3.59},{"date":"2026-06-09","close":3.58},{"date":"2026-06-10","close":3.48},{"date":"2026-06-11","close":3.64},{"date":"2026-06-12","close":3.9},{"date":"2026-06-15","close":3.84},{"date":"2026-06-16","close":3.72},{"date":"2026-06-17","close":3.82},{"date":"2026-06-18","close":3.93},{"date":"2026-06-22","close":4.08},{"date":"2026-06-23","close":4.23},{"date":"2026-06-24","close":4.96},{"date":"2026-06-25","close":5.06},{"date":"2026-06-26","close":4.79},{"date":"2026-06-29","close":5.18},{"date":"2026-06-30","close":5.76},{"date":"2026-07-01","close":5.62},{"date":"2026-07-02","close":5.7},{"date":"2026-07-06","close":5.99},{"date":"2026-07-07","close":5.44},{"date":"2026-07-08","close":5.28},{"date":"2026-07-09","close":5.0},{"date":"2026-07-10","close":7.6},{"date":"2026-07-13","close":5.96},{"date":"2026-07-14","close":6.26},{"date":"2026-07-15","close":6.67},{"date":"2026-07-16","close":6.33},{"date":"2026-07-17","close":5.86},{"date":"2026-07-20","close":5.53},{"date":"2026-07-21","close":6.08},{"date":"2026-07-22","close":6.48},{"date":"2026-07-23","close":6.39},{"date":"2026-07-24","close":6.32},{"date":"2026-07-27","close":6.69},{"date":"2026-07-28","close":6.42},{"date":"2026-07-29","close":5.32},{"date":"2026-07-30","close":6.4},{"date":"2026-07-31","close":6.6},{"date":"2026-08-03","close":7.08},{"date":"2026-08-04","close":7.23},{"date":"2026-08-05","close":7.52},{"date":"2026-08-06","close":7.3},{"date":"2026-08-07","close":7.9},{"date":"2026-08-10","close":7.56},{"date":"2026-08-11","close":7.19},{"date":"2026-08-12","close":6.57},{"date":"2026-08-13","close":6.41},{"date":"2026-08-14","close":6.54},{"date":"2026-08-17","close":6.74},{"date":"2026-08-18","close":6.145},{"date":"2026-08-19","close":6.75},{"date":"2026-08-20","close":5.89},{"date":"2026-08-21","close":6.82},{"date":"2026-08-24","close":6.88},{"date":"2026-08-25","close":7.25},{"date":"2026-08-26","close":6.81},{"date":"2026-08-27","close":6.62},{"date":"2026-08-28","close":5.79},{"date":"2026-08-31","close":6.1},{"date":"2026-09-01","close":5.92},{"date":"2026-09-02","close":5.95},{"date":"2026-09-03","close":5.73},{"date":"2026-09-04","close":5.38},{"date":"2026-09-08","close":5.33},{"date":"2026-09-09","close":4.92},{"date":"2026-09-10","close":5.01},{"date":"2026-09-11","close":5.13},{"date":"2026-09-14","close":5.55},{"date":"2026-09-15","close":5.02},{"date":"2026-09-16","close":5.15},{"date":"2026-09-17","close":5.53},{"date":"2026-09-18","close":5.38},{"date":"2026-09-21","close":5.57},{"date":"2026-09-22","close":5.75},{"date":"2026-09-23","close":5.56},{"date":"2026-09-24","close":5.55},{"date":"2026-09-25","close":5.06},{"date":"2026-09-28","close":5.27},{"date":"2026-09-29","close":5.35},{"date":"2026-09-30","close":5.27},{"date":"2026-10-01","close":5.27},{"date":"2026-10-02","close":4.99},{"date":"2026-10-05","close":5.22},{"date":"2026-10-06","close":5.04},{"date":"2026-10-07","close":4.96},{"date":"2026-10-08","close":4.71},{"date":"2026-10-09","close":4.76},{"date":"2026-10-12","close":4.45},{"date":"2026-10-13","close":4.04},{"date":"2026-10-14","close":3.88},{"date":"2026-10-15","close":3.86},{"date":"2026-10-16","close":3.78},{"date":"2026-10-19","close":3.74},{"date":"2026-10-20","close":3.9},{"date":"2026-10-21","close":4.41},{"date":"2026-10-22","close":3.95},{"date":"2026-10-23","close":1.39}],"chart_data":[{"date":"2025-02-13","open":15.18,"high":15.18,"low":11.55,"close":14.31,"volume":1710958},{"date":"2025-02-14","open":14.34,"high":14.43,"low":12.91,"close":13.3,"volume":182666},{"date":"2025-02-18","open":13.39,"high":14.4,"low":12.58,"close":13.56,"volume":179342},{"date":"2025-02-19","open":13.54,"high":16.48,"low":13.42,"close":14.9,"volume":166611},{"date":"2025-02-20","open":15.89,"high":19.58,"low":15.63,"close":17.25,"volume":452389},{"date":"2025-02-21","open":17.77,"high":17.77,"low":13.74,"close":13.74,"volume":241478},{"date":"2025-02-24","open":14.22,"high":15.6,"low":12.21,"close":13.03,"volume":131468},{"date":"2025-02-25","open":13.85,"high":15.8,"low":13.41,"close":13.65,"volume":92356},{"date":"2025-02-26","open":13.71,"high":15.08,"low":12.7,"close":13.11,"volume":142915},{"date":"2025-02-27","open":12.86,"high":13.73,"low":12.55,"close":13.4,"volume":117207},{"date":"2025-02-28","open":13.2,"high":13.94,"low":12.32,"close":12.73,"volume":78372},{"date":"2025-03-03","open":12.94,"high":13.6,"low":12.0,"close":12.73,"volume":145306},{"date":"2025-03-04","open":12.72,"high":12.72,"low":11.34,"close":12.0,"volume":70287},{"date":"2025-03-05","open":11.99,"high":12.14,"low":10.9,"close":11.38,"volume":38045},{"date":"2025-03-06","open":11.14,"high":11.46,"low":9.21,"close":9.52,"volume":178012,"rsi_14":33.49},{"date":"2025-03-07","open":9.43,"high":10.52,"low":9.43,"close":10.13,"volume":210327,"rsi_14":38.77},{"date":"2025-03-10","open":10.9,"high":11.51,"low":10.03,"close":10.26,"volume":121998,"rsi_14":38.2},{"date":"2025-03-11","open":10.37,"high":11.78,"low":9.95,"close":10.42,"volume":127813,"rsi_14":32.5},{"date":"2025-03-12","open":10.7,"high":11.1,"low":9.84,"close":10.14,"volume":172550,"rsi_14":16.87},{"date":"2025-03-13","open":10.14,"high":10.65,"low":10.0,"close":10.48,"volume":48420,"rsi_14":28.44,"sma_20":12.5},{"date":"2025-03-14","open":10.37,"high":10.95,"low":9.4,"close":10.01,"volume":109694,"rsi_14":29.37,"sma_20":12.29},{"date":"2025-03-17","open":9.8,"high":10.51,"low":9.25,"close":9.26,"volume":76236,"rsi_14":20.54,"sma_20":12.08},{"date":"2025-03-18","open":9.77,"high":10.1,"low":8.66,"close":9.42,"volume":134327,"rsi_14":23.9,"sma_20":11.88},{"date":"2025-03-19","open":9.12,"high":9.98,"low":9.12,"close":9.59,"volume":37377,"rsi_14":22.59,"sma_20":11.61},{"date":"2025-03-20","open":9.48,"high":9.68,"low":8.6,"close":9.18,"volume":52138,"rsi_14":23.47,"sma_20":11.21},{"date":"2025-03-21","open":9.3,"high":10.1,"low":9.3,"close":9.91,"volume":263434,"rsi_14":31.0,"sma_20":11.02},{"date":"2025-03-24","open":9.91,"high":10.0,"low":9.14,"close":9.24,"volume":125280,"rsi_14":31.25,"sma_20":10.83},{"date":"2025-03-25","open":9.32,"high":9.47,"low":8.69,"close":9.09,"volume":52293,"rsi_14":33.38,"sma_20":10.6},{"date":"2025-03-26","open":8.9,"high":9.55,"low":8.7,"close":9.42,"volume":46779,"rsi_14":49.07,"sma_20":10.42},{"date":"2025-03-27","open":10.28,"high":10.38,"low":8.57,"close":8.9,"volume":146347,"rsi_14":38.33,"sma_20":10.19},{"date":"2025-03-28","open":8.71,"high":9.16,"low":7.74,"close":7.74,"volume":142637,"rsi_14":30.0,"sma_20":9.94},{"date":"2025-03-31","open":7.46,"high":7.9,"low":6.79,"close":7.51,"volume":350277,"rsi_14":27.16,"sma_20":9.68},{"date":"2025-04-01","open":7.5,"high":9.7,"low":7.5,"close":8.29,"volume":234671,"rsi_14":36.54,"sma_20":9.49},{"date":"2025-04-02","open":8.39,"high":9.42,"low":8.01,"close":9.35,"volume":99686,"rsi_14":42.56,"sma_20":9.39},{"date":"2025-04-03","open":9.15,"high":9.19,"low":8.34,"close":8.69,"volume":149250,"rsi_14":41.52,"sma_20":9.35},{"date":"2025-04-04","open":8.23,"high":8.84,"low":7.6,"close":8.16,"volume":208458,"rsi_14":42.72,"sma_20":9.25},{"date":"2025-04-07","open":8.27,"high":8.27,"low":7.23,"close":7.94,"volume":48158,"rsi_14":40.29,"sma_20":9.14},{"date":"2025-04-08","open":8.07,"high":8.3,"low":7.01,"close":7.29,"volume":145490,"rsi_14":35.8,"sma_20":8.98},{"date":"2025-04-09","open":7.2,"high":7.99,"low":4.88,"close":7.79,"volume":531017,"rsi_14":41.51,"sma_20":8.86},{"date":"2025-04-10","open":7.82,"high":7.82,"low":6.51,"close":7.02,"volume":65783,"rsi_14":32.44,"sma_20":8.69},{"date":"2025-04-11","open":7.14,"high":7.35,"low":6.98,"close":7.14,"volume":30366,"rsi_14":36.33,"sma_20":8.55},{"date":"2025-04-14","open":7.12,"high":7.68,"low":7.02,"close":7.62,"volume":44880,"rsi_14":40.82,"sma_20":8.46},{"date":"2025-04-15","open":7.75,"high":7.99,"low":7.75,"close":7.95,"volume":30084,"rsi_14":40.82,"sma_20":8.39},{"date":"2025-04-16","open":7.68,"high":7.84,"low":7.39,"close":7.57,"volume":41558,"rsi_14":41.55,"sma_20":8.29},{"date":"2025-04-17","open":7.35,"high":7.38,"low":6.89,"close":7.0,"volume":84665,"rsi_14":44.92,"sma_20":8.18},{"date":"2025-04-21","open":6.86,"high":7.34,"low":6.75,"close":7.12,"volume":25885,"rsi_14":47.28,"sma_20":8.04},{"date":"2025-04-22","open":6.93,"high":7.88,"low":6.93,"close":7.66,"volume":82143,"rsi_14":45.45,"sma_20":7.96},{"date":"2025-04-23","open":7.88,"high":8.54,"low":7.77,"close":8.52,"volume":93383,"rsi_14":43.83,"sma_20":7.93},{"date":"2025-04-24","open":8.55,"high":8.55,"low":7.36,"close":8.22,"volume":51484,"rsi_14":46.31,"sma_20":7.87},{"date":"2025-04-25","open":7.98,"high":8.12,"low":7.27,"close":7.93,"volume":44223,"rsi_14":48.12,"sma_20":7.83},{"date":"2025-04-28","open":8.01,"high":10.29,"low":8.01,"close":10.12,"volume":52248,"rsi_14":63.46,"sma_20":7.94},{"date":"2025-04-29","open":10.91,"high":11.44,"low":10.33,"close":11.43,"volume":78268,"rsi_14":73.63,"sma_20":8.14},{"date":"2025-04-30","open":10.4,"high":11.4,"low":9.36,"close":11.11,"volume":68659,"rsi_14":69.35,"sma_20":8.28},{"date":"2025-05-01","open":11.02,"high":11.57,"low":10.46,"close":11.33,"volume":171761,"rsi_14":76.84,"sma_20":8.38},{"date":"2025-05-02","open":11.45,"high":13.56,"low":11.1,"close":12.86,"volume":161986,"rsi_14":80.3,"sma_20":8.59},{"date":"2025-05-05","open":13.25,"high":13.25,"low":10.42,"close":10.54,"volume":60775,"rsi_14":62.94,"sma_20":8.71},{"date":"2025-05-06","open":10.66,"high":11.68,"low":10.4,"close":10.43,"volume":35446,"rsi_14":61.21,"sma_20":8.83},{"date":"2025-05-07","open":10.34,"high":10.77,"low":10.31,"close":10.63,"volume":15055,"rsi_14":64.06,"sma_20":9.0},{"date":"2025-05-08","open":10.8,"high":11.24,"low":10.47,"close":10.73,"volume":17195,"rsi_14":67.92,"sma_20":9.15},{"date":"2025-05-09","open":10.64,"high":12.89,"low":10.0,"close":10.42,"volume":215243,"rsi_14":65.57,"sma_20":9.32,"sma_60":10.17},{"date":"2025-05-12","open":10.4,"high":11.03,"low":10.15,"close":10.97,"volume":19641,"rsi_14":65.6,"sma_20":9.51,"sma_60":10.11},{"date":"2025-05-13","open":11.06,"high":11.38,"low":10.0,"close":10.14,"volume":52328,"rsi_14":57.66,"sma_20":9.63,"sma_60":10.06},{"date":"2025-05-14","open":10.21,"high":10.26,"low":8.5,"close":8.74,"volume":146968,"rsi_14":52.23,"sma_20":9.67,"sma_60":9.98},{"date":"2025-05-15","open":10.55,"high":10.55,"low":8.74,"close":9.09,"volume":43653,"rsi_14":54.94,"sma_20":9.75,"sma_60":9.88},{"date":"2025-05-16","open":9.19,"high":10.01,"low":8.75,"close":9.89,"volume":19150,"rsi_14":48.89,"sma_20":9.89,"sma_60":9.76},{"date":"2025-05-19","open":10.02,"high":10.5,"low":9.7,"close":10.43,"volume":44445,"rsi_14":44.78,"sma_20":10.06,"sma_60":9.71},{"date":"2025-05-20","open":10.42,"high":11.0,"low":10.42,"close":11.0,"volume":19990,"rsi_14":49.44,"sma_20":10.23,"sma_60":9.67},{"date":"2025-05-21","open":11.14,"high":11.5,"low":10.4,"close":11.12,"volume":23747,"rsi_14":48.92,"sma_20":10.36,"sma_60":9.63},{"date":"2025-05-22","open":11.38,"high":11.38,"low":9.9,"close":10.01,"volume":26626,"rsi_14":34.69,"sma_20":10.45,"sma_60":9.58},{"date":"2025-05-23","open":10.27,"high":10.81,"low":9.67,"close":10.5,"volume":22053,"rsi_14":49.73,"sma_20":10.57,"sma_60":9.53},{"date":"2025-05-27","open":10.48,"high":10.93,"low":9.76,"close":9.82,"volume":32577,"rsi_14":46.21,"sma_20":10.56,"sma_60":9.48},{"date":"2025-05-28","open":10.0,"high":10.41,"low":9.99,"close":10.21,"volume":13881,"rsi_14":47.45,"sma_20":10.5,"sma_60":9.44},{"date":"2025-05-29","open":10.23,"high":10.72,"low":10.23,"close":10.3,"volume":12504,"rsi_14":47.39,"sma_20":10.46,"sma_60":9.41},{"date":"2025-05-30","open":10.6,"high":10.67,"low":10.38,"close":10.44,"volume":18454,"rsi_14":50.12,"sma_20":10.41,"sma_60":9.4},{"date":"2025-06-02","open":10.72,"high":11.5,"low":10.72,"close":11.13,"volume":26604,"rsi_14":50.98,"sma_20":10.33,"sma_60":9.42},{"date":"2025-06-03","open":11.21,"high":12.02,"low":11.21,"close":11.66,"volume":36701,"rsi_14":59.62,"sma_20":10.38,"sma_60":9.45},{"date":"2025-06-04","open":11.27,"high":12.13,"low":10.76,"close":11.7,"volume":32573,"rsi_14":72.63,"sma_20":10.45,"sma_60":9.47},{"date":"2025-06-05","open":11.71,"high":12.05,"low":11.58,"close":11.95,"volume":33708,"rsi_14":72.2,"sma_20":10.51,"sma_60":9.5},{"date":"2025-06-06","open":12.02,"high":12.22,"low":11.8,"close":11.81,"volume":29676,"rsi_14":66.61,"sma_20":10.57,"sma_60":9.53},{"date":"2025-06-09","open":12.19,"high":12.19,"low":11.45,"close":11.68,"volume":25480,"rsi_14":61.64,"sma_20":10.63,"sma_60":9.55},{"date":"2025-06-10","open":11.65,"high":12.05,"low":11.56,"close":11.77,"volume":12561,"rsi_14":57.87,"sma_20":10.67,"sma_60":9.57},{"date":"2025-06-11","open":11.7,"high":11.93,"low":10.96,"close":11.29,"volume":13721,"rsi_14":51.62,"sma_20":10.73,"sma_60":9.61},{"date":"2025-06-12","open":10.97,"high":11.48,"low":10.5,"close":11.06,"volume":14332,"rsi_14":62.01,"sma_20":10.84,"sma_60":9.64},{"date":"2025-06-13","open":10.51,"high":12.53,"low":10.51,"close":10.74,"volume":14774,"rsi_14":52.86,"sma_20":10.93,"sma_60":9.65},{"date":"2025-06-16","open":10.96,"high":12.06,"low":10.83,"close":10.85,"volume":8065,"rsi_14":64.19,"sma_20":10.97,"sma_60":9.68},{"date":"2025-06-17","open":10.85,"high":11.32,"low":10.29,"close":11.27,"volume":70848,"rsi_14":64.48,"sma_20":11.02,"sma_60":9.71},{"date":"2025-06-18","open":11.03,"high":12.18,"low":11.03,"close":12.08,"volume":131659,"rsi_14":70.32,"sma_20":11.07,"sma_60":9.75},{"date":"2025-06-20","open":12.08,"high":12.09,"low":10.67,"close":11.13,"volume":51988,"rsi_14":56.65,"sma_20":11.07,"sma_60":9.79},{"date":"2025-06-23","open":10.54,"high":13.66,"low":10.54,"close":13.33,"volume":87812,"rsi_14":66.42,"sma_20":11.24,"sma_60":9.85},{"date":"2025-06-24","open":13.5,"high":15.87,"low":12.51,"close":15.76,"volume":169723,"rsi_14":73.84,"sma_20":11.5,"sma_60":9.97},{"date":"2025-06-25","open":16.17,"high":16.32,"low":14.48,"close":15.38,"volume":46834,"rsi_14":70.58,"sma_20":11.78,"sma_60":10.09},{"date":"2025-06-26","open":15.42,"high":15.42,"low":13.56,"close":13.86,"volume":44530,"rsi_14":59.35,"sma_20":11.96,"sma_60":10.2},{"date":"2025-06-27","open":14.0,"high":14.0,"low":12.86,"close":13.39,"volume":677010,"rsi_14":57.5,"sma_20":12.11,"sma_60":10.28},{"date":"2025-06-30","open":14.1,"high":14.12,"low":13.44,"close":13.52,"volume":79330,"rsi_14":58.73,"sma_20":12.27,"sma_60":10.35},{"date":"2025-07-01","open":13.57,"high":14.03,"low":12.86,"close":13.56,"volume":67627,"rsi_14":58.53,"sma_20":12.39,"sma_60":10.44},{"date":"2025-07-02","open":13.53,"high":14.14,"low":12.82,"close":13.52,"volume":41789,"rsi_14":61.09,"sma_20":12.48,"sma_60":10.52},{"date":"2025-07-03","open":13.92,"high":13.96,"low":13.44,"close":13.92,"volume":10562,"rsi_14":63.99,"sma_20":12.59,"sma_60":10.62},{"date":"2025-07-07","open":14.11,"high":14.13,"low":13.5,"close":13.92,"volume":51870,"rsi_14":66.06,"sma_20":12.69,"sma_60":10.73},{"date":"2025-07-08","open":13.66,"high":14.54,"low":12.7,"close":13.04,"volume":49370,"rsi_14":60.26,"sma_20":12.75,"sma_60":10.82},{"date":"2025-07-09","open":13.17,"high":13.21,"low":12.57,"close":12.73,"volume":25662,"rsi_14":56.91,"sma_20":12.81,"sma_60":10.92},{"date":"2025-07-10","open":12.51,"high":12.95,"low":12.51,"close":12.6,"volume":22884,"rsi_14":52.63,"sma_20":12.85,"sma_60":11.01},{"date":"2025-07-11","open":12.65,"high":12.65,"low":12.11,"close":12.17,"volume":38067,"rsi_14":55.56,"sma_20":12.89,"sma_60":11.08},{"date":"2025-07-14","open":12.01,"high":12.58,"low":11.65,"close":12.11,"volume":60803,"rsi_14":41.55,"sma_20":12.94,"sma_60":11.15},{"date":"2025-07-15","open":12.2,"high":12.2,"low":11.22,"close":11.61,"volume":40020,"rsi_14":10.78,"sma_20":12.99,"sma_60":11.22},{"date":"2025-07-16","open":11.6,"high":12.06,"low":11.53,"close":11.6,"volume":37432,"rsi_14":11.59,"sma_20":13.03,"sma_60":11.3},{"date":"2025-07-17","open":11.5,"high":12.07,"low":11.09,"close":11.96,"volume":37085,"rsi_14":24.73,"sma_20":13.06,"sma_60":11.38},{"date":"2025-07-18","open":12.11,"high":12.11,"low":11.34,"close":11.62,"volume":71052,"rsi_14":25.62,"sma_20":13.04,"sma_60":11.44},{"date":"2025-07-21","open":11.61,"high":12.19,"low":11.51,"close":12.0,"volume":80726,"rsi_14":30.41,"sma_20":13.08,"sma_60":11.5},{"date":"2025-07-22","open":12.1,"high":14.16,"low":12.1,"close":13.75,"volume":50567,"rsi_14":51.7,"sma_20":13.1,"sma_60":11.59},{"date":"2025-07-23","open":14.14,"high":14.64,"low":13.74,"close":14.23,"volume":29349,"rsi_14":55.89,"sma_20":13.02,"sma_60":11.7},{"date":"2025-07-24","open":13.87,"high":13.94,"low":13.33,"close":13.47,"volume":28801,"rsi_14":46.48,"sma_20":12.93,"sma_60":11.76},{"date":"2025-07-25","open":13.56,"high":15.17,"low":13.56,"close":14.7,"volume":38646,"rsi_14":55.12,"sma_20":12.97,"sma_60":11.81},{"date":"2025-07-28","open":14.72,"high":15.01,"low":13.32,"close":13.58,"volume":34585,"rsi_14":53.44,"sma_20":12.98,"sma_60":11.85},{"date":"2025-07-29","open":13.62,"high":13.62,"low":12.89,"close":12.98,"volume":28079,"rsi_14":51.53,"sma_20":12.95,"sma_60":11.88},{"date":"2025-07-30","open":14.3,"high":14.3,"low":12.4,"close":12.69,"volume":26278,"rsi_14":50.54,"sma_20":12.91,"sma_60":11.88},{"date":"2025-07-31","open":12.62,"high":12.88,"low":12.01,"close":12.01,"volume":31497,"rsi_14":49.07,"sma_20":12.83,"sma_60":11.9},{"date":"2025-08-01","open":12.0,"high":12.54,"low":11.5,"close":12.13,"volume":36180,"rsi_14":50.12,"sma_20":12.74,"sma_60":11.93},{"date":"2025-08-04","open":12.47,"high":13.63,"low":12.02,"close":12.5,"volume":20176,"rsi_14":55.24,"sma_20":12.67,"sma_60":11.96},{"date":"2025-08-05","open":12.5,"high":12.65,"low":11.99,"close":12.55,"volume":17392,"rsi_14":55.57,"sma_20":12.65,"sma_60":11.99},{"date":"2025-08-06","open":12.5,"high":13.18,"low":12.14,"close":12.57,"volume":13608,"rsi_14":53.72,"sma_20":12.64,"sma_60":12.03,"sma_120":11.1},{"date":"2025-08-07","open":12.58,"high":13.24,"low":11.55,"close":11.97,"volume":36051,"rsi_14":52.07,"sma_20":12.61,"sma_60":12.04,"sma_120":11.08},{"date":"2025-08-08","open":12.0,"high":12.5,"low":11.5,"close":11.99,"volume":25018,"rsi_14":49.94,"sma_20":12.6,"sma_60":12.07,"sma_120":11.07},{"date":"2025-08-11","open":12.41,"high":12.41,"low":10.76,"close":11.15,"volume":73947,"rsi_14":31.89,"sma_20":12.55,"sma_60":12.11,"sma_120":11.05},{"date":"2025-08-12","open":11.28,"high":11.28,"low":9.75,"close":10.04,"volume":146875,"rsi_14":23.18,"sma_20":12.47,"sma_60":12.13,"sma_120":11.01},{"date":"2025-08-13","open":10.04,"high":12.01,"low":9.91,"close":11.2,"volume":83029,"rsi_14":36.18,"sma_20":12.45,"sma_60":12.15,"sma_120":10.96},{"date":"2025-08-14","open":10.8,"high":11.64,"low":10.8,"close":11.26,"volume":38639,"rsi_14":25.57,"sma_20":12.42,"sma_60":12.16,"sma_120":10.94},{"date":"2025-08-15","open":11.38,"high":11.38,"low":10.1,"close":10.78,"volume":86745,"rsi_14":28.12,"sma_20":12.38,"sma_60":12.16,"sma_120":10.92},{"date":"2025-08-18","open":10.85,"high":10.85,"low":10.1,"close":10.44,"volume":86008,"rsi_14":29.32,"sma_20":12.3,"sma_60":12.15,"sma_120":10.89},{"date":"2025-08-19","open":10.33,"high":10.36,"low":9.55,"close":10.17,"volume":39816,"rsi_14":29.41,"sma_20":12.12,"sma_60":12.15,"sma_120":10.87},{"date":"2025-08-20","open":10.0,"high":10.13,"low":9.43,"close":9.67,"volume":69244,"rsi_14":30.3,"sma_20":11.89,"sma_60":12.14,"sma_120":10.83},{"date":"2025-08-21","open":9.67,"high":10.0,"low":9.5,"close":9.73,"volume":46116,"rsi_14":29.59,"sma_20":11.71,"sma_60":12.14,"sma_120":10.81},{"date":"2025-08-22","open":9.75,"high":9.87,"low":9.32,"close":9.77,"volume":77987,"rsi_14":25.41,"sma_20":11.46,"sma_60":12.13,"sma_120":10.78},{"date":"2025-08-25","open":9.79,"high":9.79,"low":8.97,"close":9.04,"volume":123513,"rsi_14":21.83,"sma_20":11.23,"sma_60":12.11,"sma_120":10.76},{"date":"2025-08-26","open":9.19,"high":9.72,"low":8.94,"close":9.53,"volume":154644,"rsi_14":27.31,"sma_20":11.06,"sma_60":12.09,"sma_120":10.74},{"date":"2025-08-27","open":9.53,"high":9.53,"low":8.56,"close":8.99,"volume":74030,"rsi_14":27.56,"sma_20":10.87,"sma_60":12.06,"sma_120":10.74},{"date":"2025-08-28","open":9.18,"high":9.39,"low":8.44,"close":8.49,"volume":124645,"rsi_14":25.42,"sma_20":10.7,"sma_60":12.01,"sma_120":10.73},{"date":"2025-08-29","open":8.46,"high":8.48,"low":8.2,"close":8.3,"volume":50043,"rsi_14":27.98,"sma_20":10.51,"sma_60":11.95,"sma_120":10.71},{"date":"2025-09-02","open":8.45,"high":9.0,"low":8.3,"close":8.86,"volume":247155,"rsi_14":40.03,"sma_20":10.32,"sma_60":11.9,"sma_120":10.7},{"date":"2025-09-03","open":9.0,"high":9.09,"low":8.1,"close":8.18,"volume":132987,"rsi_14":22.24,"sma_20":10.11,"sma_60":11.84,"sma_120":10.68},{"date":"2025-09-04","open":8.05,"high":8.5,"low":8.03,"close":8.49,"volume":60255,"rsi_14":25.66,"sma_20":9.9,"sma_60":11.78,"sma_120":10.66},{"date":"2025-09-05","open":8.25,"high":8.99,"low":8.25,"close":8.6,"volume":139794,"rsi_14":29.51,"sma_20":9.73,"sma_60":11.73,"sma_120":10.65},{"date":"2025-09-08","open":8.68,"high":8.68,"low":8.11,"close":8.2,"volume":104207,"rsi_14":29.18,"sma_20":9.54,"sma_60":11.68,"sma_120":10.64},{"date":"2025-09-09","open":8.2,"high":8.29,"low":7.65,"close":7.91,"volume":350837,"rsi_14":29.07,"sma_20":9.38,"sma_60":11.63,"sma_120":10.63},{"date":"2025-09-10","open":7.95,"high":8.27,"low":7.7,"close":8.0,"volume":619579,"rsi_14":33.27,"sma_20":9.28,"sma_60":11.58,"sma_120":10.62},{"date":"2025-09-11","open":8.25,"high":8.25,"low":7.5,"close":7.79,"volume":567331,"rsi_14":31.13,"sma_20":9.11,"sma_60":11.53,"sma_120":10.61},{"date":"2025-09-12","open":7.72,"high":8.7,"low":7.72,"close":8.59,"volume":186895,"rsi_14":40.0,"sma_20":8.98,"sma_60":11.49,"sma_120":10.6},{"date":"2025-09-15","open":9.01,"high":10.0,"low":8.7,"close":9.95,"volume":563550,"rsi_14":56.97,"sma_20":8.93,"sma_60":11.45,"sma_120":10.6},{"date":"2025-09-16","open":10.34,"high":10.56,"low":9.61,"close":10.26,"volume":225401,"rsi_14":55.75,"sma_20":8.93,"sma_60":11.44,"sma_120":10.61},{"date":"2025-09-17","open":10.26,"high":11.47,"low":10.07,"close":10.97,"volume":154306,"rsi_14":65.18,"sma_20":8.97,"sma_60":11.4,"sma_120":10.62},{"date":"2025-09-18","open":11.08,"high":11.82,"low":11.08,"close":11.29,"volume":193444,"rsi_14":72.08,"sma_20":9.05,"sma_60":11.32,"sma_120":10.64},{"date":"2025-09-19","open":11.29,"high":11.33,"low":10.75,"close":10.89,"volume":407863,"rsi_14":69.77,"sma_20":9.1,"sma_60":11.25,"sma_120":10.67},{"date":"2025-09-22","open":10.95,"high":11.68,"low":10.86,"close":11.23,"volume":197969,"rsi_14":68.72,"sma_20":9.18,"sma_60":11.2,"sma_120":10.7},{"date":"2025-09-23","open":11.4,"high":11.86,"low":11.26,"close":11.44,"volume":229317,"rsi_14":77.82,"sma_20":9.3,"sma_60":11.17,"sma_120":10.73},{"date":"2025-09-24","open":11.44,"high":12.32,"low":11.44,"close":12.17,"volume":87447,"rsi_14":79.3,"sma_20":9.43,"sma_60":11.15,"sma_120":10.75},{"date":"2025-09-25","open":11.97,"high":13.0,"low":11.68,"close":12.67,"volume":125107,"rsi_14":80.51,"sma_20":9.61,"sma_60":11.13,"sma_120":10.78},{"date":"2025-09-26","open":12.67,"high":13.5,"low":12.06,"close":13.23,"volume":115921,"rsi_14":86.82,"sma_20":9.85,"sma_60":11.13,"sma_120":10.83},{"date":"2025-09-29","open":13.6,"high":14.32,"low":12.71,"close":13.68,"volume":177613,"rsi_14":91.27,"sma_20":10.12,"sma_60":11.12,"sma_120":10.87},{"date":"2025-09-30","open":13.72,"high":13.95,"low":13.05,"close":13.29,"volume":62868,"rsi_14":86.28,"sma_20":10.34,"sma_60":11.11,"sma_120":10.92},{"date":"2025-10-01","open":13.72,"high":14.98,"low":13.29,"close":14.71,"volume":168998,"rsi_14":90.71,"sma_20":10.67,"sma_60":11.14,"sma_120":10.98},{"date":"2025-10-02","open":15.0,"high":15.39,"low":14.49,"close":15.37,"volume":111901,"rsi_14":90.55,"sma_20":11.01,"sma_60":11.19,"sma_120":11.05},{"date":"2025-10-03","open":15.37,"high":16.35,"low":15.21,"close":16.08,"volume":171152,"rsi_14":89.75,"sma_20":11.39,"sma_60":11.24,"sma_120":11.13},{"date":"2025-10-06","open":16.49,"high":17.72,"low":15.81,"close":17.05,"volume":183981,"rsi_14":90.56,"sma_20":11.83,"sma_60":11.32,"sma_120":11.2},{"date":"2025-10-07","open":17.01,"high":17.88,"low":16.12,"close":17.41,"volume":151401,"rsi_14":90.15,"sma_20":12.3,"sma_60":11.41,"sma_120":11.28},{"date":"2025-10-08","open":17.14,"high":17.94,"low":17.0,"close":17.13,"volume":92645,"rsi_14":86.59,"sma_20":12.76,"sma_60":11.5,"sma_120":11.36},{"date":"2025-10-09","open":17.0,"high":17.23,"low":16.35,"close":16.59,"volume":124890,"rsi_14":85.1,"sma_20":13.2,"sma_60":11.59,"sma_120":11.44},{"date":"2025-10-10","open":16.59,"high":17.05,"low":15.71,"close":16.26,"volume":299551,"rsi_14":81.01,"sma_20":13.58,"sma_60":11.66,"sma_120":11.52},{"date":"2025-10-13","open":16.31,"high":16.39,"low":14.5,"close":14.63,"volume":146063,"rsi_14":66.74,"sma_20":13.82,"sma_60":11.71,"sma_120":11.58},{"date":"2025-10-14","open":14.55,"high":15.11,"low":14.3,"close":14.85,"volume":135425,"rsi_14":64.86,"sma_20":14.05,"sma_60":11.76,"sma_120":11.63},{"date":"2025-10-15","open":14.94,"high":15.0,"low":13.43,"close":13.93,"volume":153204,"rsi_14":56.67,"sma_20":14.19,"sma_60":11.76,"sma_120":11.68},{"date":"2025-10-16","open":14.06,"high":14.11,"low":13.03,"close":13.3,"volume":175749,"rsi_14":50.37,"sma_20":14.3,"sma_60":11.74,"sma_120":11.72},{"date":"2025-10-17","open":13.17,"high":13.35,"low":12.32,"close":12.81,"volume":169228,"rsi_14":45.45,"sma_20":14.39,"sma_60":11.73,"sma_120":11.74},{"date":"2025-10-20","open":12.77,"high":12.86,"low":12.08,"close":12.28,"volume":136270,"rsi_14":44.79,"sma_20":14.44,"sma_60":11.69,"sma_120":11.75},{"date":"2025-10-21","open":12.23,"high":12.23,"low":11.68,"close":11.96,"volume":142697,"rsi_14":33.99,"sma_20":14.47,"sma_60":11.67,"sma_120":11.76},{"date":"2025-10-22","open":11.91,"high":12.0,"low":10.71,"close":10.97,"volume":154768,"rsi_14":25.34,"sma_20":14.41,"sma_60":11.63,"sma_120":11.76},{"date":"2025-10-23","open":11.03,"high":11.28,"low":10.8,"close":10.85,"volume":157988,"rsi_14":18.61,"sma_20":14.32,"sma_60":11.6,"sma_120":11.74},{"date":"2025-10-24","open":10.86,"high":11.12,"low":10.65,"close":10.7,"volume":121770,"rsi_14":7.72,"sma_20":14.19,"sma_60":11.58,"sma_120":11.74},{"date":"2025-10-27","open":11.0,"high":11.73,"low":10.57,"close":11.69,"volume":479148,"rsi_14":14.86,"sma_20":14.09,"sma_60":11.57,"sma_120":11.75},{"date":"2025-10-28","open":11.65,"high":12.16,"low":11.0,"close":12.0,"volume":205005,"rsi_14":18.6,"sma_20":14.03,"sma_60":11.57,"sma_120":11.76},{"date":"2025-10-29","open":12.05,"high":12.05,"low":11.38,"close":11.47,"volume":183619,"rsi_14":18.63,"sma_20":13.87,"sma_60":11.55,"sma_120":11.77},{"date":"2025-10-30","open":11.36,"high":11.39,"low":10.42,"close":10.46,"volume":160132,"rsi_14":17.19,"sma_20":13.62,"sma_60":11.51,"sma_120":11.77},{"date":"2025-10-31","open":10.91,"high":11.0,"low":10.23,"close":10.69,"volume":99354,"rsi_14":23.52,"sma_20":13.35,"sma_60":11.49,"sma_120":11.77},{"date":"2025-11-03","open":10.66,"high":10.74,"low":9.9,"close":10.39,"volume":240476,"rsi_14":20.35,"sma_20":13.02,"sma_60":11.46,"sma_120":11.77},{"date":"2025-11-04","open":10.32,"high":10.38,"low":9.7,"close":9.8,"volume":241559,"rsi_14":21.28,"sma_20":12.64,"sma_60":11.44,"sma_120":11.78},{"date":"2025-11-05","open":9.8,"high":10.5,"low":9.71,"close":10.5,"volume":107864,"rsi_14":30.72,"sma_20":12.31,"sma_60":11.45,"sma_120":11.79},{"date":"2025-11-06","open":10.56,"high":10.94,"low":9.81,"close":9.87,"volume":157792,"rsi_14":30.14,"sma_20":11.97,"sma_60":11.43,"sma_120":11.79},{"date":"2025-11-07","open":9.95,"high":10.21,"low":9.34,"close":10.14,"volume":140428,"rsi_14":35.01,"sma_20":11.66,"sma_60":11.41,"sma_120":11.79},{"date":"2025-11-10","open":10.21,"high":10.68,"low":10.12,"close":10.44,"volume":133524,"rsi_14":39.33,"sma_20":11.46,"sma_60":11.4,"sma_120":11.78},{"date":"2025-11-11","open":10.39,"high":11.07,"low":10.14,"close":11.06,"volume":89407,"rsi_14":50.67,"sma_20":11.27,"sma_60":11.41,"sma_120":11.78},{"date":"2025-11-12","open":11.17,"high":11.51,"low":10.64,"close":10.73,"volume":118249,"rsi_14":49.14,"sma_20":11.11,"sma_60":11.42,"sma_120":11.79},{"date":"2025-11-13","open":10.68,"high":11.1,"low":10.19,"close":10.86,"volume":88664,"rsi_14":51.15,"sma_20":10.98,"sma_60":11.44,"sma_120":11.79},{"date":"2025-11-14","open":10.36,"high":10.55,"low":9.75,"close":9.92,"volume":93905,"rsi_14":37.16,"sma_20":10.84,"sma_60":11.45,"sma_120":11.79},{"date":"2025-11-17","open":9.97,"high":10.94,"low":9.92,"close":10.36,"volume":207434,"rsi_14":38.32,"sma_20":10.74,"sma_60":11.46,"sma_120":11.79},{"date":"2025-11-18","open":10.34,"high":10.34,"low":9.41,"close":9.84,"volume":211893,"rsi_14":38.37,"sma_20":10.64,"sma_60":11.47,"sma_120":11.79},{"date":"2025-11-19","open":9.9,"high":10.66,"low":9.75,"close":10.46,"volume":176027,"rsi_14":50.0,"sma_20":10.61,"sma_60":11.48,"sma_120":11.79},{"date":"2025-11-20","open":11.0,"high":11.23,"low":9.42,"close":9.43,"volume":109551,"rsi_14":41.51,"sma_20":10.54,"sma_60":11.49,"sma_120":11.77},{"date":"2025-11-21","open":9.43,"high":9.6,"low":8.82,"close":9.37,"volume":254182,"rsi_14":42.9,"sma_20":10.47,"sma_60":11.51,"sma_120":11.76},{"date":"2025-11-24","open":9.53,"high":9.68,"low":9.3,"close":9.5,"volume":138903,"rsi_14":47.77,"sma_20":10.36,"sma_60":11.53,"sma_120":11.74},{"date":"2025-11-25","open":9.53,"high":9.7,"low":9.29,"close":9.37,"volume":90967,"rsi_14":40.81,"sma_20":10.23,"sma_60":11.53,"sma_120":11.72},{"date":"2025-11-26","open":9.43,"high":9.71,"low":9.28,"close":9.67,"volume":167095,"rsi_14":48.28,"sma_20":10.14,"sma_60":11.56,"sma_120":11.7},{"date":"2025-11-28","open":9.87,"high":10.44,"low":9.8,"close":9.98,"volume":134146,"rsi_14":48.63,"sma_20":10.12,"sma_60":11.58,"sma_120":11.68},{"date":"2025-12-01","open":9.95,"high":10.1,"low":9.28,"close":9.52,"volume":205245,"rsi_14":42.36,"sma_20":10.06,"sma_60":11.6,"sma_120":11.66},{"date":"2025-12-02","open":9.5,"high":9.77,"low":9.18,"close":9.26,"volume":206074,"rsi_14":34.1,"sma_20":10.0,"sma_60":11.62,"sma_120":11.65},{"date":"2025-12-03","open":10.43,"high":12.09,"low":10.36,"close":11.93,"volume":542022,"rsi_14":57.5,"sma_20":10.11,"sma_60":11.68,"sma_120":11.66},{"date":"2025-12-04","open":12.0,"high":12.83,"low":11.9,"close":12.4,"volume":241917,"rsi_14":59.23,"sma_20":10.21,"sma_60":11.76,"sma_120":11.67},{"date":"2025-12-05","open":12.36,"high":13.77,"low":12.32,"close":13.56,"volume":228906,"rsi_14":71.26,"sma_20":10.39,"sma_60":11.85,"sma_120":11.69},{"date":"2025-12-08","open":13.8,"high":14.29,"low":13.6,"close":13.82,"volume":291063,"rsi_14":70.64,"sma_20":10.57,"sma_60":11.94,"sma_120":11.71},{"date":"2025-12-09","open":13.82,"high":14.02,"low":12.54,"close":13.69,"volume":255166,"rsi_14":74.09,"sma_20":10.74,"sma_60":12.0,"sma_120":11.73},{"date":"2025-12-10","open":13.64,"high":14.79,"low":13.64,"close":13.98,"volume":253458,"rsi_14":72.98,"sma_20":10.88,"sma_60":12.07,"sma_120":11.75},{"date":"2025-12-11","open":14.4,"high":16.0,"low":14.31,"close":15.61,"volume":333199,"rsi_14":87.41,"sma_20":11.13,"sma_60":12.14,"sma_120":11.77},{"date":"2025-12-12","open":15.97,"high":15.97,"low":14.27,"close":14.43,"volume":267186,"rsi_14":76.97,"sma_20":11.3,"sma_60":12.19,"sma_120":11.76},{"date":"2025-12-15","open":15.64,"high":15.75,"low":14.43,"close":14.47,"volume":293615,"rsi_14":76.75,"sma_20":11.53,"sma_60":12.25,"sma_120":11.75},{"date":"2025-12-16","open":14.4,"high":14.91,"low":13.76,"close":13.92,"volume":198212,"rsi_14":73.43,"sma_20":11.71,"sma_60":12.3,"sma_120":11.75},{"date":"2025-12-17","open":13.91,"high":14.21,"low":13.14,"close":13.22,"volume":134526,"rsi_14":67.56,"sma_20":11.88,"sma_60":12.33,"sma_120":11.75},{"date":"2025-12-18","open":13.29,"high":13.97,"low":12.9,"close":13.69,"volume":163755,"rsi_14":68.06,"sma_20":12.04,"sma_60":12.35,"sma_120":11.75},{"date":"2025-12-19","open":13.6,"high":14.64,"low":13.38,"close":13.77,"volume":1186248,"rsi_14":71.49,"sma_20":12.26,"sma_60":12.37,"sma_120":11.75},{"date":"2025-12-22","open":13.81,"high":15.14,"low":13.81,"close":14.55,"volume":218492,"rsi_14":75.41,"sma_20":12.52,"sma_60":12.39,"sma_120":11.76},{"date":"2025-12-23","open":15.33,"high":15.33,"low":13.87,"close":14.15,"volume":245146,"rsi_14":63.64,"sma_20":12.75,"sma_60":12.4,"sma_120":11.76},{"date":"2025-12-24","open":14.15,"high":14.61,"low":14.0,"close":14.26,"volume":63747,"rsi_14":61.95,"sma_20":12.99,"sma_60":12.42,"sma_120":11.77},{"date":"2025-12-26","open":14.26,"high":14.29,"low":13.58,"close":13.65,"volume":85643,"rsi_14":50.62,"sma_20":13.19,"sma_60":12.4,"sma_120":11.77},{"date":"2025-12-29","open":13.9,"high":14.34,"low":13.34,"close":13.46,"volume":177051,"rsi_14":47.52,"sma_20":13.37,"sma_60":12.37,"sma_120":11.78},{"date":"2025-12-30","open":13.46,"high":13.52,"low":12.84,"close":13.22,"volume":125998,"rsi_14":46.8,"sma_20":13.55,"sma_60":12.32,"sma_120":11.78},{"date":"2025-12-31","open":13.27,"high":13.63,"low":13.0,"close":13.12,"volume":89581,"rsi_14":43.96,"sma_20":13.75,"sma_60":12.26,"sma_120":11.79},{"date":"2026-01-02","open":13.3,"high":13.58,"low":12.5,"close":13.19,"volume":80159,"rsi_14":28.04,"sma_20":13.81,"sma_60":12.19,"sma_120":11.8},{"date":"2026-01-05","open":13.48,"high":13.62,"low":12.87,"close":13.28,"volume":136315,"rsi_14":36.99,"sma_20":13.85,"sma_60":12.12,"sma_120":11.81},{"date":"2026-01-06","open":13.27,"high":13.44,"low":12.78,"close":13.31,"volume":124352,"rsi_14":36.85,"sma_20":13.84,"sma_60":12.07,"sma_120":11.83},{"date":"2026-01-07","open":13.29,"high":13.9,"low":13.29,"close":13.7,"volume":129094,"rsi_14":47.41,"sma_20":13.83,"sma_60":12.02,"sma_120":11.84},{"date":"2026-01-08","open":13.6,"high":15.0,"low":13.56,"close":14.51,"volume":143715,"rsi_14":64.79,"sma_20":13.88,"sma_60":12.02,"sma_120":11.87},{"date":"2026-01-09","open":14.59,"high":14.75,"low":14.04,"close":14.27,"volume":105959,"rsi_14":57.02,"sma_20":13.89,"sma_60":12.01,"sma_120":11.89},{"date":"2026-01-12","open":14.27,"high":16.0,"low":14.27,"close":14.84,"volume":399666,"rsi_14":61.58,"sma_20":13.85,"sma_60":12.03,"sma_120":11.89},{"date":"2026-01-13","open":14.9,"high":15.71,"low":14.76,"close":15.39,"volume":324300,"rsi_14":59.57,"sma_20":13.9,"sma_60":12.06,"sma_120":11.9},{"date":"2026-01-14","open":15.47,"high":15.65,"low":14.25,"close":14.98,"volume":254676,"rsi_14":59.43,"sma_20":13.92,"sma_60":12.1,"sma_120":11.92},{"date":"2026-01-15","open":14.92,"high":15.44,"low":14.69,"close":15.35,"volume":158025,"rsi_14":61.7,"sma_20":14.0,"sma_60":12.15,"sma_120":11.92},{"date":"2026-01-16","open":15.5,"high":15.5,"low":14.88,"close":15.37,"volume":137562,"rsi_14":71.13,"sma_20":14.1,"sma_60":12.21,"sma_120":11.94},{"date":"2026-01-20","open":15.0,"high":16.5,"low":15.0,"close":15.52,"volume":279673,"rsi_14":75.46,"sma_20":14.2,"sma_60":12.28,"sma_120":11.96},{"date":"2026-01-21","open":15.55,"high":15.88,"low":14.8,"close":15.82,"volume":253702,"rsi_14":81.68,"sma_20":14.3,"sma_60":12.37,"sma_120":11.98},{"date":"2026-01-22","open":15.94,"high":16.6,"low":14.96,"close":15.08,"volume":266099,"rsi_14":70.64,"sma_20":14.32,"sma_60":12.44,"sma_120":12.01},{"date":"2026-01-23","open":15.05,"high":15.73,"low":14.86,"close":15.01,"volume":118000,"rsi_14":69.2,"sma_20":14.37,"sma_60":12.49,"sma_120":12.03},{"date":"2026-01-26","open":14.94,"high":15.37,"low":14.58,"close":14.76,"volume":118700,"rsi_14":65.1,"sma_20":14.39,"sma_60":12.54,"sma_120":12.05},{"date":"2026-01-27","open":14.65,"high":14.7,"low":14.08,"close":14.7,"volume":132000,"rsi_14":64.1,"sma_20":14.44,"sma_60":12.59,"sma_120":12.07},{"date":"2026-01-28","open":15.11,"high":15.11,"low":13.22,"close":13.25,"volume":208700,"rsi_14":46.24,"sma_20":14.43,"sma_60":12.64,"sma_120":12.08},{"date":"2026-01-29","open":13.26,"high":13.95,"low":13.08,"close":13.35,"volume":126400,"rsi_14":39.02,"sma_20":14.44,"sma_60":12.68,"sma_120":12.09},{"date":"2026-01-30","open":13.22,"high":13.83,"low":12.43,"close":12.99,"volume":168400,"rsi_14":38.15,"sma_20":14.43,"sma_60":12.73,"sma_120":12.1},{"date":"2026-02-02","open":12.84,"high":13.66,"low":12.8,"close":13.3,"volume":151900,"rsi_14":35.02,"sma_20":14.44,"sma_60":12.79,"sma_120":12.11},{"date":"2026-02-03","open":13.3,"high":13.83,"low":12.64,"close":12.91,"volume":175700,"rsi_14":25.1,"sma_20":14.42,"sma_60":12.83,"sma_120":12.14},{"date":"2026-02-04","open":13.0,"high":13.31,"low":12.35,"close":12.56,"volume":148600,"rsi_14":25.41,"sma_20":14.38,"sma_60":12.87,"sma_120":12.15},{"date":"2026-02-05","open":12.47,"high":12.57,"low":11.13,"close":11.29,"volume":183500,"rsi_14":15.12,"sma_20":14.26,"sma_60":12.89,"sma_120":12.15},{"date":"2026-02-06","open":11.61,"high":13.03,"low":11.51,"close":12.65,"volume":151900,"rsi_14":31.01,"sma_20":14.17,"sma_60":12.93,"sma_120":12.16},{"date":"2026-02-09","open":12.65,"high":13.58,"low":12.6,"close":13.48,"volume":104909,"rsi_14":52.31,"sma_20":14.29,"sma_60":12.47,"sma_120":12.02},{"date":"2026-02-10","open":13.46,"high":13.46,"low":12.5,"close":12.61,"volume":134992,"rsi_14":45.25,"sma_20":14.21,"sma_60":12.48,"sma_120":12.02},{"date":"2026-02-11","open":12.7,"high":12.93,"low":12.0,"close":12.67,"volume":100045,"rsi_14":45.48,"sma_20":14.16,"sma_60":12.5,"sma_120":12.02},{"date":"2026-02-12","open":12.49,"high":12.66,"low":12.0,"close":12.28,"volume":77096,"rsi_14":39.97,"sma_20":14.1,"sma_60":12.53,"sma_120":12.02},{"date":"2026-02-13","open":12.18,"high":12.52,"low":12.0,"close":12.1,"volume":66780,"rsi_14":31.32,"sma_20":14.04,"sma_60":12.55,"sma_120":12.02},{"date":"2026-02-17","open":12.09,"high":12.49,"low":12.0,"close":12.45,"volume":43007,"rsi_14":36.13,"sma_20":14.01,"sma_60":12.59,"sma_120":12.03},{"date":"2026-02-18","open":12.51,"high":13.0,"low":12.45,"close":12.65,"volume":56700,"rsi_14":45.73,"sma_20":13.3,"sma_60":13.18,"sma_120":12.33},{"date":"2026-02-19","open":12.61,"high":12.61,"low":12.05,"close":12.41,"volume":52400,"rsi_14":43.44,"sma_20":13.12,"sma_60":13.23,"sma_120":12.36},{"date":"2026-02-20","open":12.3,"high":12.49,"low":12.0,"close":12.32,"volume":51213,"rsi_14":45.14,"sma_20":12.99,"sma_60":13.28,"sma_120":12.39},{"date":"2026-02-23","open":12.42,"high":12.6,"low":12.06,"close":12.58,"volume":69700,"rsi_14":44.74,"sma_20":12.87,"sma_60":13.33,"sma_120":12.43},{"date":"2026-02-24","open":12.52,"high":12.84,"low":12.4,"close":12.68,"volume":92457,"rsi_14":27.15,"sma_20":13.94,"sma_60":12.66,"sma_120":12.06},{"date":"2026-02-25","open":12.74,"high":12.75,"low":12.31,"close":12.38,"volume":39274,"rsi_14":27.66,"sma_20":13.89,"sma_60":12.71,"sma_120":12.07},{"date":"2026-02-26","open":12.4,"high":12.5,"low":12.11,"close":12.5,"volume":30569,"rsi_14":24.42,"sma_20":13.83,"sma_60":12.75,"sma_120":12.08},{"date":"2026-02-27","open":12.26,"high":12.68,"low":12.2,"close":12.49,"volume":531140,"rsi_14":24.1,"sma_20":13.73,"sma_60":12.78,"sma_120":12.09},{"date":"2026-03-02","open":5.98,"high":6.0,"low":5.27,"close":5.47,"volume":2836973,"rsi_14":9.57,"sma_20":13.29,"sma_60":12.69,"sma_120":12.05},{"date":"2026-03-03","open":5.46,"high":5.49,"low":4.74,"close":4.9,"volume":1168368,"rsi_14":7.01,"sma_20":12.79,"sma_60":12.59,"sma_120":12.01},{"date":"2026-03-04","open":5.07,"high":5.8,"low":4.8,"close":5.64,"volume":935844,"rsi_14":12.83,"sma_20":12.3,"sma_60":12.5,"sma_120":11.97},{"date":"2026-03-05","open":5.59,"high":5.99,"low":5.5,"close":5.74,"volume":393698,"rsi_14":15.45,"sma_20":11.84,"sma_60":12.43,"sma_120":11.94},{"date":"2026-03-06","open":5.58,"high":6.0,"low":5.58,"close":5.85,"volume":350971,"rsi_14":17.62,"sma_20":11.37,"sma_60":12.36,"sma_120":11.91},{"date":"2026-03-09","open":5.7,"high":6.19,"low":5.7,"close":6.09,"volume":320375,"rsi_14":19.02,"sma_20":10.9,"sma_60":12.3,"sma_120":11.88},{"date":"2026-03-10","open":6.11,"high":6.5,"low":5.75,"close":5.79,"volume":601122,"rsi_14":19.18,"sma_20":10.42,"sma_60":12.22,"sma_120":11.85},{"date":"2026-03-11","open":5.68,"high":5.93,"low":5.1,"close":5.2,"volume":821729,"rsi_14":18.46,"sma_20":9.89,"sma_60":12.15,"sma_120":11.82},{"date":"2026-03-12","open":5.25,"high":5.44,"low":5.1,"close":5.26,"volume":283929,"rsi_14":16.24,"sma_20":9.39,"sma_60":12.08,"sma_120":11.79},{"date":"2026-03-13","open":5.3,"high":5.37,"low":4.83,"close":5.09,"volume":266370,"rsi_14":16.18,"sma_20":8.98,"sma_60":12.01,"sma_120":11.77},{"date":"2026-03-16","open":5.07,"high":5.49,"low":5.0,"close":5.36,"volume":276793,"rsi_14":15.47,"sma_20":8.61,"sma_60":11.94,"sma_120":11.74},{"date":"2026-03-17","open":5.4,"high":5.46,"low":5.29,"close":5.33,"volume":292882,"rsi_14":15.88,"sma_20":8.25,"sma_60":11.87,"sma_120":11.71},{"date":"2026-03-18","open":5.29,"high":5.47,"low":4.84,"close":4.88,"volume":382541,"rsi_14":14.26,"sma_20":7.88,"sma_60":11.78,"sma_120":11.68},{"date":"2026-03-19","open":4.84,"high":4.98,"low":4.8,"close":4.9,"volume":215667,"rsi_14":14.43,"sma_20":7.52,"sma_60":11.7,"sma_120":11.65},{"date":"2026-03-20","open":4.84,"high":4.93,"low":4.05,"close":4.07,"volume":437653,"rsi_14":34.38,"sma_20":7.1,"sma_60":11.62,"sma_120":11.62},{"date":"2026-03-23","open":4.06,"high":4.17,"low":4.01,"close":4.07,"volume":214040,"rsi_14":39.34,"sma_20":6.68,"sma_60":11.49,"sma_120":11.59},{"date":"2026-03-24","open":4.0,"high":4.09,"low":3.55,"close":3.77,"volume":462228,"rsi_14":23.05,"sma_20":6.24,"sma_60":11.34,"sma_120":11.55},{"date":"2026-03-25","open":3.88,"high":3.88,"low":3.52,"close":3.54,"volume":249347,"rsi_14":19.44,"sma_20":5.8,"sma_60":11.18,"sma_120":11.51},{"date":"2026-03-26","open":3.5,"high":3.66,"low":3.4,"close":3.51,"volume":280297,"rsi_14":16.76,"sma_20":5.35,"sma_60":11.0,"sma_120":11.47},{"date":"2026-03-27","open":3.44,"high":3.68,"low":3.35,"close":3.55,"volume":225153,"rsi_14":11.75,"sma_20":4.9,"sma_60":10.83,"sma_120":11.42},{"date":"2026-03-30","open":3.58,"high":3.72,"low":3.49,"close":3.64,"volume":185087,"rsi_14":15.43,"sma_20":4.81,"sma_60":10.66,"sma_120":11.36},{"date":"2026-03-31","open":3.75,"high":3.9,"low":3.49,"close":3.77,"volume":394337,"rsi_14":23.02,"sma_20":4.75,"sma_60":10.47,"sma_120":11.3},{"date":"2026-04-01","open":3.8,"high":4.13,"low":3.77,"close":4.09,"volume":420670,"rsi_14":29.9,"sma_20":4.67,"sma_60":10.29,"sma_120":11.24},{"date":"2026-04-02","open":3.92,"high":4.3,"low":3.9,"close":4.3,"volume":134748,"rsi_14":36.61,"sma_20":4.6,"sma_60":10.12,"sma_120":11.19},{"date":"2026-04-06","open":4.3,"high":4.39,"low":4.04,"close":4.13,"volume":227161,"rsi_14":28.42,"sma_20":4.52,"sma_60":9.96,"sma_120":11.13},{"date":"2026-04-07","open":4.12,"high":4.12,"low":3.94,"close":4.04,"volume":140577,"rsi_14":27.84,"sma_20":4.41,"sma_60":9.81,"sma_120":11.07},{"date":"2026-04-08","open":4.13,"high":4.13,"low":3.91,"close":3.93,"volume":149328,"rsi_14":31.52,"sma_20":4.32,"sma_60":9.64,"sma_120":11.0},{"date":"2026-04-09","open":3.93,"high":3.96,"low":3.8,"close":3.9,"volume":132256,"rsi_14":30.62,"sma_20":4.26,"sma_60":9.48,"sma_120":10.93},{"date":"2026-04-10","open":3.92,"high":4.02,"low":3.87,"close":3.94,"volume":115745,"rsi_14":46.37,"sma_20":4.19,"sma_60":9.3,"sma_120":10.85},{"date":"2026-04-13","open":3.88,"high":4.05,"low":3.88,"close":4.01,"volume":183011,"rsi_14":48.52,"sma_20":4.14,"sma_60":9.13,"sma_120":10.77},{"date":"2026-04-14","open":4.04,"high":4.68,"low":4.0,"close":4.64,"volume":224438,"rsi_14":69.86,"sma_20":4.1,"sma_60":8.97,"sma_120":10.7},{"date":"2026-04-15","open":4.58,"high":5.15,"low":4.58,"close":5.08,"volume":287211,"rsi_14":82.08,"sma_20":4.09,"sma_60":8.83,"sma_120":10.62},{"date":"2026-04-16","open":5.08,"high":5.18,"low":4.89,"close":4.99,"volume":149917,"rsi_14":80.08,"sma_20":4.09,"sma_60":8.69,"sma_120":10.53},{"date":"2026-04-17","open":5.1,"high":5.37,"low":4.93,"close":5.23,"volume":213934,"rsi_14":81.58,"sma_20":4.11,"sma_60":8.56,"sma_120":10.44},{"date":"2026-04-20","open":5.16,"high":5.77,"low":5.1,"close":5.65,"volume":253146,"rsi_14":83.61,"sma_20":4.19,"sma_60":8.43,"sma_120":10.34},{"date":"2026-04-21","open":5.66,"high":5.83,"low":5.33,"close":5.37,"volume":168093,"rsi_14":75.48,"sma_20":4.25,"sma_60":8.3,"sma_120":10.24},{"date":"2026-04-22","open":5.46,"high":5.64,"low":5.36,"close":5.53,"volume":149927,"rsi_14":74.16,"sma_20":4.34,"sma_60":8.17,"sma_120":10.15},{"date":"2026-04-23","open":5.5,"high":5.54,"low":5.24,"close":5.37,"volume":83541,"rsi_14":68.26,"sma_20":4.43,"sma_60":8.04,"sma_120":10.05},{"date":"2026-04-24","open":5.38,"high":5.56,"low":5.22,"close":5.39,"volume":115528,"rsi_14":72.66,"sma_20":4.53,"sma_60":7.9,"sma_120":9.96},{"date":"2026-04-27","open":5.4,"high":5.67,"low":5.38,"close":5.52,"volume":124566,"rsi_14":76.24,"sma_20":4.63,"sma_60":7.75,"sma_120":9.89},{"date":"2026-04-28","open":5.48,"high":5.7,"low":5.41,"close":5.59,"volume":122467,"rsi_14":79.86,"sma_20":4.72,"sma_60":7.61,"sma_120":9.81},{"date":"2026-04-29","open":5.49,"high":5.5,"low":4.88,"close":5.21,"volume":107403,"rsi_14":70.93,"sma_20":4.8,"sma_60":7.45,"sma_120":9.74},{"date":"2026-04-30","open":5.19,"high":5.47,"low":5.09,"close":5.43,"volume":95834,"rsi_14":72.51,"sma_20":4.86,"sma_60":7.28,"sma_120":9.67},{"date":"2026-05-01","open":5.33,"high":5.48,"low":5.15,"close":5.46,"volume":82405,"rsi_14":72.17,"sma_20":4.92,"sma_60":7.12,"sma_120":9.61},{"date":"2026-05-04","open":5.38,"high":5.57,"low":5.24,"close":5.27,"volume":94637,"rsi_14":61.13,"sma_20":4.98,"sma_60":6.95,"sma_120":9.55},{"date":"2026-05-05","open":5.33,"high":5.62,"low":5.24,"close":5.47,"volume":105545,"rsi_14":57.53,"sma_20":5.05,"sma_60":6.79,"sma_120":9.5},{"date":"2026-05-06","open":5.49,"high":5.93,"low":5.35,"close":5.89,"volume":137320,"rsi_14":65.41,"sma_20":5.15,"sma_60":6.63,"sma_120":9.46},{"date":"2026-05-07","open":5.76,"high":5.76,"low":5.37,"close":5.6,"volume":126182,"rsi_14":56.23,"sma_20":5.23,"sma_60":6.46,"sma_120":9.41},{"date":"2026-05-08","open":5.64,"high":5.65,"low":5.3,"close":5.44,"volume":84002,"rsi_14":46.13,"sma_20":5.31,"sma_60":6.3,"sma_120":9.37},{"date":"2026-05-11","open":5.45,"high":5.73,"low":5.31,"close":5.72,"volume":152640,"rsi_14":56.46,"sma_20":5.39,"sma_60":6.17,"sma_120":9.32},{"date":"2026-05-12","open":5.67,"high":6.17,"low":5.55,"close":6.11,"volume":181888,"rsi_14":59.86,"sma_20":5.47,"sma_60":6.06,"sma_120":9.27},{"date":"2026-05-13","open":6.1,"high":6.65,"low":5.96,"close":6.59,"volume":172671,"rsi_14":68.71,"sma_20":5.54,"sma_60":5.96,"sma_120":9.23},{"date":"2026-05-14","open":6.58,"high":6.79,"low":6.08,"close":6.73,"volume":166841,"rsi_14":69.82,"sma_20":5.63,"sma_60":5.87,"sma_120":9.2},{"date":"2026-05-15","open":4.39,"high":5.4,"low":4.1,"close":4.57,"volume":745088,"rsi_14":41.22,"sma_20":5.6,"sma_60":5.74,"sma_120":9.15},{"date":"2026-05-18","open":4.49,"high":5.11,"low":4.24,"close":4.36,"volume":289375,"rsi_14":38.92,"sma_20":5.53,"sma_60":5.61,"sma_120":9.1},{"date":"2026-05-19","open":4.32,"high":4.67,"low":4.32,"close":4.37,"volume":135094,"rsi_14":41.89,"sma_20":5.48,"sma_60":5.47,"sma_120":9.05},{"date":"2026-05-20","open":4.41,"high":4.47,"low":4.18,"close":4.29,"volume":164599,"rsi_14":38.69,"sma_20":5.42,"sma_60":5.33,"sma_120":9.0},{"date":"2026-05-21","open":4.3,"high":4.67,"low":4.05,"close":4.51,"volume":166593,"rsi_14":40.92,"sma_20":5.38,"sma_60":5.2,"sma_120":8.95},{"date":"2026-05-22","open":4.5,"high":4.8,"low":4.35,"close":4.54,"volume":136890,"rsi_14":42.8,"sma_20":5.33,"sma_60":5.07,"sma_120":8.91},{"date":"2026-05-26","open":4.58,"high":4.67,"low":4.03,"close":4.2,"volume":216308,"rsi_14":37.81,"sma_20":5.27,"sma_60":4.93,"sma_120":8.86},{"date":"2026-05-27","open":4.16,"high":4.48,"low":3.93,"close":3.99,"volume":209963,"rsi_14":31.0,"sma_20":5.19,"sma_60":4.91,"sma_120":8.8},{"date":"2026-05-28","open":3.93,"high":4.25,"low":3.93,"close":4.2,"volume":140691,"rsi_14":35.77,"sma_20":5.14,"sma_60":4.89,"sma_120":8.74},{"date":"2026-05-29","open":4.17,"high":4.19,"low":3.9,"close":4.11,"volume":149736,"rsi_14":36.29,"sma_20":5.07,"sma_60":4.87,"sma_120":8.69},{"date":"2026-06-01","open":3.99,"high":4.12,"low":3.86,"close":3.99,"volume":170965,"rsi_14":31.56,"sma_20":5.0,"sma_60":4.84,"sma_120":8.64},{"date":"2026-06-02","open":4.0,"high":4.08,"low":3.81,"close":3.97,"volume":158004,"rsi_14":25.23,"sma_20":4.93,"sma_60":4.81,"sma_120":8.58},{"date":"2026-06-03","open":3.93,"high":3.97,"low":3.7,"close":3.81,"volume":149496,"rsi_14":15.25,"sma_20":4.85,"sma_60":4.77,"sma_120":8.53},{"date":"2026-06-04","open":3.82,"high":4.09,"low":3.81,"close":3.94,"volume":91148,"rsi_14":15.04,"sma_20":4.75,"sma_60":4.74,"sma_120":8.48},{"date":"2026-06-05","open":3.91,"high":3.98,"low":3.66,"close":3.68,"volume":139871,"rsi_14":28.71,"sma_20":4.66,"sma_60":4.71,"sma_120":8.43},{"date":"2026-06-08","open":3.73,"high":3.98,"low":3.58,"close":3.59,"volume":108434,"rsi_14":30.46,"sma_20":4.56,"sma_60":4.69,"sma_120":8.53},{"date":"2026-06-09","open":3.58,"high":3.73,"low":3.46,"close":3.58,"volume":111385,"rsi_14":29.95,"sma_20":4.46,"sma_60":4.66,"sma_120":8.33},{"date":"2026-06-10","open":3.56,"high":3.69,"low":3.48,"close":3.48,"volume":104747,"rsi_14":29.65,"sma_20":4.33,"sma_60":4.63,"sma_120":8.28},{"date":"2026-06-11","open":3.51,"high":3.66,"low":3.4,"close":3.64,"volume":91636,"rsi_14":27.46,"sma_20":4.18,"sma_60":4.6,"sma_120":8.23},{"date":"2026-06-12","open":3.64,"high":3.95,"low":3.6,"close":3.9,"volume":130083,"rsi_14":35.19,"sma_20":4.04,"sma_60":4.59,"sma_120":8.18},{"date":"2026-06-15","open":3.9,"high":4.1,"low":3.81,"close":3.84,"volume":206542,"rsi_14":40.43,"sma_20":4.0,"sma_60":4.57,"sma_120":8.14},{"date":"2026-06-16","open":3.85,"high":4.0,"low":3.72,"close":3.72,"volume":107635,"rsi_14":42.46,"sma_20":3.97,"sma_60":4.56,"sma_120":8.09},{"date":"2026-06-17","open":3.85,"high":3.95,"low":3.65,"close":3.82,"volume":87230,"rsi_14":38.69,"sma_20":3.94,"sma_60":4.56,"sma_120":8.02},{"date":"2026-06-18","open":3.9,"high":3.98,"low":3.71,"close":3.93,"volume":152743,"rsi_14":44.71,"sma_20":3.92,"sma_60":4.56,"sma_120":7.95},{"date":"2026-06-22","open":3.96,"high":4.09,"low":3.9,"close":4.08,"volume":103024,"rsi_14":52.6,"sma_20":3.9,"sma_60":4.57,"sma_120":7.87},{"date":"2026-06-23","open":4.06,"high":4.45,"low":4.03,"close":4.23,"volume":112399,"rsi_14":56.99,"sma_20":3.89,"sma_60":4.58,"sma_120":7.79},{"date":"2026-06-24","open":4.26,"high":5.15,"low":4.24,"close":4.96,"volume":308436,"rsi_14":73.66,"sma_20":3.92,"sma_60":4.61,"sma_120":7.72},{"date":"2026-06-25","open":5.05,"high":5.3,"low":4.82,"close":5.06,"volume":235393,"rsi_14":73.33,"sma_20":3.98,"sma_60":4.63,"sma_120":7.65},{"date":"2026-06-26","open":5.15,"high":5.53,"low":4.63,"close":4.79,"volume":1664840,"rsi_14":73.03,"sma_20":4.01,"sma_60":4.65,"sma_120":7.56},{"date":"2026-06-29","open":4.78,"high":5.2,"low":4.7,"close":5.18,"volume":169199,"rsi_14":79.34,"sma_20":4.06,"sma_60":4.66,"sma_120":7.48},{"date":"2026-06-30","open":5.15,"high":5.78,"low":5.0,"close":5.76,"volume":228315,"rsi_14":83.23,"sma_20":4.15,"sma_60":4.69,"sma_120":7.41},{"date":"2026-07-01","open":5.69,"high":5.99,"low":5.29,"close":5.62,"volume":242607,"rsi_14":82.23,"sma_20":4.23,"sma_60":4.71,"sma_120":7.34},{"date":"2026-07-02","open":5.58,"high":5.74,"low":5.19,"close":5.7,"volume":210924,"rsi_14":81.79,"sma_20":4.33,"sma_60":4.74,"sma_120":7.27},{"date":"2026-07-06","open":5.59,"high":6.05,"low":5.46,"close":5.99,"volume":187869,"rsi_14":81.96,"sma_20":4.43,"sma_60":4.78,"sma_120":7.21},{"date":"2026-07-07","open":5.88,"high":5.89,"low":5.22,"close":5.44,"volume":261747,"rsi_14":71.28,"sma_20":4.52,"sma_60":4.8,"sma_120":7.14},{"date":"2026-07-08","open":5.3,"high":5.51,"low":5.02,"close":5.28,"volume":255513,"rsi_14":70.53,"sma_20":4.6,"sma_60":4.82,"sma_120":7.06},{"date":"2026-07-09","open":5.33,"high":5.33,"low":4.66,"close":5.0,"volume":402760,"rsi_14":64.82,"sma_20":4.67,"sma_60":4.84,"sma_120":6.99},{"date":"2026-07-10","open":5.03,"high":7.92,"low":5.03,"close":7.6,"volume":4090661,"rsi_14":78.36,"sma_20":4.88,"sma_60":4.89,"sma_120":6.93},{"date":"2026-07-13","open":7.35,"high":7.92,"low":5.88,"close":5.96,"volume":655498,"rsi_14":61.81,"sma_20":4.99,"sma_60":4.9,"sma_120":6.87},{"date":"2026-07-14","open":5.96,"high":6.57,"low":5.73,"close":6.26,"volume":337294,"rsi_14":62.52,"sma_20":5.11,"sma_60":4.93,"sma_120":6.81},{"date":"2026-07-15","open":6.24,"high":6.72,"low":6.02,"close":6.67,"volume":186500,"rsi_14":60.98,"sma_20":5.25,"sma_60":4.95,"sma_120":6.75},{"date":"2026-07-16","open":6.7,"high":6.7,"low":5.93,"close":6.33,"volume":146773,"rsi_14":57.91,"sma_20":5.38,"sma_60":4.96,"sma_120":6.7},{"date":"2026-07-17","open":6.21,"high":6.21,"low":5.76,"close":5.86,"volume":233614,"rsi_14":56.5,"sma_20":5.49,"sma_60":4.97,"sma_120":6.64},{"date":"2026-07-20","open":5.87,"high":6.36,"low":5.48,"close":5.53,"volume":195974,"rsi_14":52.14,"sma_20":5.56,"sma_60":4.97,"sma_120":6.57},{"date":"2026-07-21","open":5.61,"high":6.1,"low":5.35,"close":6.08,"volume":160970,"rsi_14":51.97,"sma_20":5.67,"sma_60":4.98,"sma_120":6.51},{"date":"2026-07-22","open":6.08,"high":6.51,"low":5.81,"close":6.48,"volume":183904,"rsi_14":55.12,"sma_20":5.78,"sma_60":5.0,"sma_120":6.45},{"date":"2026-07-23","open":6.28,"high":6.9,"low":6.22,"close":6.39,"volume":185950,"rsi_14":54.1,"sma_20":5.85,"sma_60":5.01,"sma_120":6.38},{"date":"2026-07-24","open":6.35,"high":6.44,"low":6.08,"close":6.32,"volume":121860,"rsi_14":52.01,"sma_20":5.91,"sma_60":5.03,"sma_120":6.32},{"date":"2026-07-27","open":6.4,"high":6.8,"low":6.36,"close":6.69,"volume":70379,"rsi_14":57.8,"sma_20":6.01,"sma_60":5.05,"sma_120":6.25},{"date":"2026-07-28","open":6.62,"high":6.7,"low":6.4,"close":6.42,"volume":53214,"rsi_14":57.02,"sma_20":6.07,"sma_60":5.07,"sma_120":6.17},{"date":"2026-07-29","open":6.51,"high":6.66,"low":5.3,"close":5.32,"volume":174284,"rsi_14":51.79,"sma_20":6.05,"sma_60":5.06,"sma_120":6.09},{"date":"2026-07-30","open":5.46,"high":6.44,"low":5.42,"close":6.4,"volume":152451,"rsi_14":41.91,"sma_20":6.09,"sma_60":5.08,"sma_120":6.02},{"date":"2026-07-31","open":6.31,"high":6.66,"low":5.62,"close":6.6,"volume":89273,"rsi_14":55.35,"sma_20":6.13,"sma_60":5.1,"sma_120":5.95},{"date":"2026-08-03","open":6.65,"high":7.26,"low":6.64,"close":7.08,"volume":96240,"rsi_14":56.66,"sma_20":6.19,"sma_60":5.12,"sma_120":5.82},{"date":"2026-08-04","open":7.2,"high":7.55,"low":7.09,"close":7.23,"volume":131989,"rsi_14":54.75,"sma_20":6.28,"sma_60":5.15,"sma_120":5.77},{"date":"2026-08-05","open":7.2,"high":7.88,"low":7.2,"close":7.52,"volume":195931,"rsi_14":60.17,"sma_20":6.39,"sma_60":5.18,"sma_120":5.73},{"date":"2026-08-06","open":7.56,"high":7.56,"low":7.15,"close":7.3,"volume":63128,"rsi_14":62.86,"sma_20":6.5,"sma_60":5.21,"sma_120":5.69},{"date":"2026-08-07","open":7.46,"high":8.12,"low":7.3,"close":7.9,"volume":74643,"rsi_14":70.19,"sma_20":6.52,"sma_60":5.24,"sma_120":5.65},{"date":"2026-08-10","open":7.76,"high":7.76,"low":7.26,"close":7.56,"volume":91506},{"date":"2026-08-11","open":7.68,"high":7.68,"low":6.49,"close":7.19,"volume":177814,"rsi_14":56.31,"sma_20":6.64,"sma_60":5.26,"sma_120":5.57},{"date":"2026-08-12","open":7.15,"high":7.53,"low":6.39,"close":6.57,"volume":158603},{"date":"2026-08-13","open":6.53,"high":6.98,"low":6.34,"close":6.41,"volume":130860,"rsi_14":50.72,"sma_20":6.64,"sma_60":5.33,"sma_120":5.47},{"date":"2026-08-14","open":6.46,"high":6.82,"low":6.17,"close":6.54,"volume":69159,"rsi_14":48.75,"sma_20":6.68,"sma_60":5.37,"sma_120":5.42},{"date":"2026-08-17","open":6.54,"high":7.51,"low":6.54,"close":6.74,"volume":154856,"rsi_14":52.69,"sma_20":6.74,"sma_60":5.41,"sma_120":5.37},{"date":"2026-08-18","open":6.78,"high":6.86,"low":6.04,"close":6.14,"volume":79109,"rsi_14":57.59,"sma_20":6.74,"sma_60":5.44,"sma_120":5.32},{"date":"2026-08-19","open":6.27,"high":7.14,"low":6.27,"close":6.75,"volume":182617},{"date":"2026-08-20","open":6.76,"high":7.12,"low":5.76,"close":5.89,"volume":250193,"rsi_14":43.68,"sma_20":6.73,"sma_60":5.5,"sma_120":5.22},{"date":"2026-08-21","open":5.91,"high":6.9,"low":5.8,"close":6.82,"volume":173693,"rsi_14":47.86,"sma_20":6.75,"sma_60":5.55,"sma_120":5.23},{"date":"2026-08-24","open":6.75,"high":6.97,"low":6.28,"close":6.88,"volume":83299},{"date":"2026-08-25","open":6.94,"high":7.31,"low":6.49,"close":7.25,"volume":145204,"rsi_14":47.77,"sma_20":6.8,"sma_60":5.64,"sma_120":5.26},{"date":"2026-08-26","open":7.29,"high":7.3,"low":6.21,"close":6.81,"volume":111937,"rsi_14":46.1,"sma_20":6.88,"sma_60":5.69,"sma_120":5.27},{"date":"2026-08-27","open":6.89,"high":7.08,"low":6.58,"close":6.62,"volume":74263,"rsi_14":39.1,"sma_20":6.89,"sma_60":5.74,"sma_120":5.27},{"date":"2026-08-28","open":6.47,"high":6.47,"low":5.62,"close":5.79,"volume":143102,"rsi_14":36.08,"sma_20":6.85,"sma_60":5.77,"sma_120":5.27},{"date":"2026-08-31","open":5.7,"high":6.16,"low":5.3,"close":6.1,"volume":125436},{"date":"2026-09-01","open":6.0,"high":6.25,"low":5.81,"close":5.92,"volume":85008,"rsi_14":44.45,"sma_20":6.74,"sma_60":5.84,"sma_120":5.28},{"date":"2026-09-02","open":6.05,"high":6.22,"low":5.79,"close":5.95,"volume":59406},{"date":"2026-09-03","open":5.92,"high":6.19,"low":5.6,"close":5.73,"volume":89323,"rsi_14":43.04,"sma_20":6.58,"sma_60":5.92,"sma_120":5.29},{"date":"2026-09-04","open":5.72,"high":5.99,"low":5.15,"close":5.38,"volume":257809,"rsi_14":38.61,"sma_20":6.45,"sma_60":5.95,"sma_120":5.29},{"date":"2026-09-08","open":5.33,"high":5.71,"low":5.1,"close":5.33,"volume":164747,"rsi_14":42.49,"sma_20":6.34,"sma_60":5.98,"sma_120":5.29},{"date":"2026-09-09","open":5.33,"high":5.46,"low":4.89,"close":4.92,"volume":109946},{"date":"2026-09-10","open":4.87,"high":5.01,"low":4.54,"close":5.01,"volume":209382,"rsi_14":40.13,"sma_20":6.15,"sma_60":6.01,"sma_120":5.29},{"date":"2026-09-11","open":5.11,"high":5.54,"low":4.97,"close":5.13,"volume":276570,"rsi_14":26.85,"sma_20":6.09,"sma_60":6.04,"sma_120":5.3},{"date":"2026-09-14","open":4.9,"high":5.88,"low":4.8,"close":5.55,"volume":216857,"rsi_14":33.42,"sma_20":6.04,"sma_60":6.07,"sma_120":5.31},{"date":"2026-09-15","open":5.47,"high":5.54,"low":5.01,"close":5.02,"volume":64154,"rsi_14":23.26,"sma_20":5.95,"sma_60":6.08,"sma_120":5.32},{"date":"2026-09-16","open":5.04,"high":5.29,"low":4.93,"close":5.15,"volume":47910,"rsi_14":28.5,"sma_20":5.9,"sma_60":6.1,"sma_120":5.34},{"date":"2026-09-17","open":5.32,"high":5.77,"low":5.19,"close":5.53,"volume":258076},{"date":"2026-09-18","open":5.44,"high":5.59,"low":5.19,"close":5.38,"volume":129809,"rsi_14":43.92,"sma_20":5.81,"sma_60":6.13,"sma_120":5.37},{"date":"2026-09-21","open":5.44,"high":5.58,"low":5.34,"close":5.57,"volume":110293},{"date":"2026-09-22","open":5.51,"high":5.84,"low":5.5,"close":5.75,"volume":101317,"rsi_14":47.38,"sma_20":5.69,"sma_60":6.15,"sma_120":5.4},{"date":"2026-09-23","open":5.74,"high":5.74,"low":5.42,"close":5.56,"volume":54835,"rsi_14":44.28,"sma_20":5.61,"sma_60":6.16,"sma_120":5.41},{"date":"2026-09-24","open":5.55,"high":5.69,"low":5.33,"close":5.55,"volume":96094,"rsi_14":47.19,"sma_20":5.55,"sma_60":6.16,"sma_120":5.42},{"date":"2026-09-25","open":5.57,"high":5.6,"low":5.02,"close":5.06,"volume":71472,"rsi_14":45.21,"sma_20":5.47,"sma_60":6.15,"sma_120":5.43},{"date":"2026-09-28","open":5.05,"high":5.32,"low":4.96,"close":5.27,"volume":60650,"rsi_14":49.14,"sma_20":5.44,"sma_60":6.14,"sma_120":5.44},{"date":"2026-09-29","open":5.21,"high":5.39,"low":5.0,"close":5.35,"volume":39897,"rsi_14":56.78,"sma_20":5.41,"sma_60":6.13,"sma_120":5.45},{"date":"2026-09-30","open":5.42,"high":5.52,"low":5.27,"close":5.27,"volume":28120,"rsi_14":54.11,"sma_20":5.37,"sma_60":6.13,"sma_120":5.46},{"date":"2026-10-01","open":5.29,"high":5.42,"low":5.13,"close":5.27,"volume":47844,"rsi_14":52.3,"sma_20":5.34,"sma_60":6.13,"sma_120":5.48},{"date":"2026-10-02","open":5.37,"high":5.66,"low":4.88,"close":4.99,"volume":147699,"rsi_14":40.34,"sma_20":5.3,"sma_60":6.13,"sma_120":5.48},{"date":"2026-10-05","open":5.03,"high":5.37,"low":5.03,"close":5.22,"volume":62253,"rsi_14":53.85,"sma_20":5.29,"sma_60":6.09,"sma_120":5.49},{"date":"2026-10-06","open":5.28,"high":5.45,"low":4.66,"close":5.04,"volume":251855},{"date":"2026-10-07","open":4.95,"high":5.33,"low":4.69,"close":4.96,"volume":212131,"rsi_14":37.87,"sma_20":5.28,"sma_60":6.05,"sma_120":5.49},{"date":"2026-10-08","open":4.77,"high":5.09,"low":4.57,"close":4.71,"volume":315971,"rsi_14":36.33,"sma_20":5.27,"sma_60":6.02,"sma_120":5.48},{"date":"2026-10-09","open":4.61,"high":4.82,"low":4.6,"close":4.76,"volume":140864,"rsi_14":32.47,"sma_20":5.25,"sma_60":5.99,"sma_120":5.48},{"date":"2026-10-12","open":4.81,"high":4.88,"low":4.4,"close":4.45,"volume":99865,"rsi_14":23.36,"sma_20":5.19,"sma_60":5.97,"sma_120":5.47},{"date":"2026-10-13","open":4.44,"high":4.63,"low":4.03,"close":4.04,"volume":218304,"rsi_14":21.43,"sma_20":5.14,"sma_60":5.94,"sma_120":5.46},{"date":"2026-10-14","open":3.93,"high":4.35,"low":3.83,"close":3.88,"volume":126566,"rsi_14":20.28,"sma_20":5.08,"sma_60":5.91,"sma_120":5.44},{"date":"2026-10-15","open":3.86,"high":3.98,"low":3.77,"close":3.86,"volume":68798,"rsi_14":24.36,"sma_20":5.0,"sma_60":5.86,"sma_120":5.43},{"date":"2026-10-16","open":4.19,"high":4.19,"low":3.73,"close":3.78,"volume":97165,"rsi_14":16.29,"sma_20":4.92,"sma_60":5.82,"sma_120":5.42},{"date":"2026-10-19","open":3.75,"high":4.05,"low":3.64,"close":3.74,"volume":135283,"rsi_14":12.9,"sma_20":4.83,"sma_60":5.78,"sma_120":5.4},{"date":"2026-10-20","open":3.8,"high":4.05,"low":3.78,"close":3.9,"volume":66697,"rsi_14":19.56,"sma_20":4.73,"sma_60":5.73,"sma_120":5.39},{"date":"2026-10-21","open":3.95,"high":4.54,"low":3.95,"close":4.41,"volume":218456,"rsi_14":34.42,"sma_20":4.68,"sma_60":5.7,"sma_120":5.38},{"date":"2026-10-22","open":4.27,"high":4.31,"low":3.89,"close":3.95,"volume":1415303,"rsi_14":32.31,"sma_20":4.6,"sma_60":5.67,"sma_120":5.37},{"date":"2026-10-23","open":2.99,"high":3.0,"low":1.39,"close":1.39,"volume":16111736,"rsi_14":13.66,"sma_20":4.41,"sma_60":5.59,"sma_120":5.34}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.12,"ttm_eps":null,"close":7.51},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":8.17,"ttm_eps":null,"close":13.52},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":8.98,"ttm_eps":null,"close":13.29},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":10.18,"ttm_eps":null,"close":13.125},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.58,"ttm_eps":null,"close":3.77},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":6.37,"ttm_eps":null,"close":5.76}],"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":"Aardvark Therapeutics, Inc.","phase":"above-fold","symbol_resolved":true}