{"status":"ok","report":{"price_analysis":{"current":10.77,"change_1d":-4.9,"change_7d":-1.6,"change_30d":2.5,"high_30d":14.95,"low_30d":8.1705,"position_in_range":38.0,"support":8.85,"resistance":14.27},"summary":"Fanhua Inc.(AIFU)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 6444.20만. 현재가 $10.88, 전일 대비 -4.0%, 30일 +2.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 6444.20만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"eps":null,"revenue":null,"net_income":null,"operating_income":null,"roe":null,"roa":null,"profit_margin":null,"operating_margin":null,"gross_margin":null,"gross_profit":null,"total_assets":null,"total_equity":null,"total_debt":null,"debt_ratio":null,"current_ratio":null,"net_debt_to_equity":null,"market_cap":63819789,"eps_basis":null},"technical":{"analysis":"RSI(14) 53.3로 중립 구간입니다. MACD(-0.97)가 시그널선(-1.33)을 상회합니다(골든크로스). 현재가가 SMA20(11)과 SMA60(18) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9~13 (현재 위치 45%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 53","rsi_14":53.30357142857143,"macd":-0.9696273983306369,"macd_signal":-1.332476480112374,"sma_20":11.023375000000001,"sma_60":17.974206666666667,"bb_upper":12.616827442810894,"bb_lower":9.429922557189109,"atr_14":1.3678142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":59,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.3,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.5,"unit":"%","percentile":55,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"INSURANCE BROKERS"},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"구조 점검","value":"8개 중 0개 충족"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:17:32.635544+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"},"portfolio":{"status":"available"},"price_history":{"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":true,"quote_currency":"USD","latest_currency":[null],"latest_period":"2026Q1","foreign_observed":true,"reason":"reporting_currency_unverified_or_mismatch"},"fundamentals_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.01312677337450628,"dividend_yield":null,"eps":0.0,"revenue":603392000.0,"operating_income":16242000.0,"net_income":-27189000.0,"market_cap":null,"profit_margin":-0.045060259333899025,"operating_margin":0.02691782456512516,"roa":-0.0067118683230623245,"gross_margin":0.36457559927874417,"total_equity":2071263000.0,"total_assets":4050884000.0}],"current_price":10.77,"change_pct":-4.94,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-20","close":0.17},{"date":"2025-05-21","close":3.2},{"date":"2025-05-22","close":3.38},{"date":"2025-05-23","close":2.99},{"date":"2025-05-27","close":2.6},{"date":"2025-05-28","close":2.23},{"date":"2025-05-29","close":2.46},{"date":"2025-05-30","close":2.36},{"date":"2025-06-02","close":2.33},{"date":"2025-06-03","close":2.47},{"date":"2025-06-04","close":2.71},{"date":"2025-06-05","close":3.18},{"date":"2025-06-06","close":3.11},{"date":"2025-06-09","close":3.37},{"date":"2025-06-10","close":3.32},{"date":"2025-06-11","close":3.2},{"date":"2025-06-12","close":3.11},{"date":"2025-06-13","close":3.06},{"date":"2025-06-16","close":3.4},{"date":"2025-06-17","close":3.41},{"date":"2025-06-18","close":3.98},{"date":"2025-06-20","close":4.3},{"date":"2025-06-23","close":4.23},{"date":"2025-06-24","close":6.17},{"date":"2025-06-25","close":5.96},{"date":"2025-06-26","close":4.88},{"date":"2025-06-27","close":5.84},{"date":"2025-06-30","close":6.04},{"date":"2025-07-01","close":6.2},{"date":"2025-07-02","close":6.47},{"date":"2025-07-03","close":6.94},{"date":"2025-07-07","close":5.96},{"date":"2025-07-08","close":5.3},{"date":"2025-07-09","close":5.95},{"date":"2025-07-10","close":6.01},{"date":"2025-07-11","close":5.89},{"date":"2025-07-14","close":6.01},{"date":"2025-07-15","close":7.0},{"date":"2025-07-16","close":7.4},{"date":"2025-07-17","close":7.42},{"date":"2025-07-18","close":7.1},{"date":"2025-07-21","close":6.78},{"date":"2025-07-22","close":6.95},{"date":"2025-07-23","close":7.68},{"date":"2025-07-24","close":9.2},{"date":"2025-07-25","close":8.17},{"date":"2025-07-28","close":7.98},{"date":"2025-07-29","close":7.91},{"date":"2025-07-30","close":7.53},{"date":"2025-07-31","close":7.51},{"date":"2025-08-01","close":7.01},{"date":"2025-08-04","close":7.02},{"date":"2025-08-05","close":6.86},{"date":"2025-08-06","close":7.5},{"date":"2025-08-07","close":7.39},{"date":"2025-08-08","close":7.25},{"date":"2025-08-11","close":5.97},{"date":"2025-08-12","close":6.15},{"date":"2025-08-13","close":5.82},{"date":"2025-08-14","close":5.47},{"date":"2025-08-15","close":5.04},{"date":"2025-08-18","close":4.9},{"date":"2025-08-19","close":4.8},{"date":"2025-08-20","close":4.97},{"date":"2025-08-21","close":5.15},{"date":"2025-08-22","close":5.6},{"date":"2025-08-25","close":4.76},{"date":"2025-08-26","close":4.79},{"date":"2025-08-27","close":4.46},{"date":"2025-08-28","close":4.85},{"date":"2025-08-29","close":5.05},{"date":"2025-09-02","close":5.07},{"date":"2025-09-03","close":5.21},{"date":"2025-09-04","close":5.89},{"date":"2025-09-05","close":6.2},{"date":"2025-09-08","close":6.47},{"date":"2025-09-09","close":6.17},{"date":"2025-09-10","close":6.24},{"date":"2025-09-11","close":6.42},{"date":"2025-09-12","close":6.18},{"date":"2025-09-15","close":6.17},{"date":"2025-09-16","close":5.77},{"date":"2025-09-17","close":5.98},{"date":"2025-09-18","close":6.6},{"date":"2025-09-19","close":6.45},{"date":"2025-09-22","close":5.63},{"date":"2025-09-23","close":6.11},{"date":"2025-09-24","close":5.68},{"date":"2025-09-25","close":5.54},{"date":"2025-09-26","close":5.26},{"date":"2025-09-29","close":5.12},{"date":"2025-09-30","close":5.23},{"date":"2025-10-01","close":5.36},{"date":"2025-10-02","close":5.47},{"date":"2025-10-03","close":5.71},{"date":"2025-10-06","close":5.6},{"date":"2025-10-07","close":5.38},{"date":"2025-10-08","close":5.33},{"date":"2025-10-09","close":5.51},{"date":"2025-10-10","close":5.0},{"date":"2025-10-13","close":4.41},{"date":"2025-10-14","close":4.47},{"date":"2025-10-15","close":4.57},{"date":"2025-10-16","close":4.4},{"date":"2025-10-17","close":4.3},{"date":"2025-10-20","close":4.1},{"date":"2025-10-21","close":4.67},{"date":"2025-10-22","close":4.85},{"date":"2025-10-23","close":4.96},{"date":"2025-10-24","close":4.82},{"date":"2025-10-27","close":5.08},{"date":"2025-10-28","close":5.2},{"date":"2025-10-29","close":4.74},{"date":"2025-10-30","close":4.22},{"date":"2025-10-31","close":4.39},{"date":"2025-11-03","close":4.48},{"date":"2025-11-04","close":4.3},{"date":"2025-11-05","close":4.29},{"date":"2025-11-06","close":4.11},{"date":"2025-11-07","close":3.88},{"date":"2025-11-10","close":4.19},{"date":"2025-11-11","close":4.04},{"date":"2025-11-12","close":4.0},{"date":"2025-11-13","close":4.0},{"date":"2025-11-14","close":4.01},{"date":"2025-11-17","close":3.85},{"date":"2025-11-18","close":4.04},{"date":"2025-11-19","close":3.79},{"date":"2025-11-20","close":3.68},{"date":"2025-11-21","close":3.3},{"date":"2025-11-24","close":2.68},{"date":"2025-11-25","close":2.88},{"date":"2025-11-26","close":2.91},{"date":"2025-11-28","close":2.95},{"date":"2025-12-01","close":2.66},{"date":"2025-12-02","close":2.66},{"date":"2025-12-03","close":2.71},{"date":"2025-12-04","close":2.81},{"date":"2025-12-05","close":2.78},{"date":"2025-12-08","close":2.9},{"date":"2025-12-09","close":3.0},{"date":"2025-12-10","close":3.05},{"date":"2025-12-11","close":3.01},{"date":"2025-12-12","close":3.14},{"date":"2025-12-15","close":2.98},{"date":"2025-12-16","close":2.89},{"date":"2025-12-17","close":2.51},{"date":"2025-12-18","close":2.82},{"date":"2025-12-19","close":2.39},{"date":"2025-12-22","close":2.62},{"date":"2025-12-23","close":2.53},{"date":"2025-12-24","close":2.9},{"date":"2025-12-26","close":2.85},{"date":"2025-12-29","close":2.77},{"date":"2025-12-30","close":2.68},{"date":"2025-12-31","close":2.68},{"date":"2026-01-02","close":2.71},{"date":"2026-01-05","close":2.72},{"date":"2026-01-06","close":3.01},{"date":"2026-01-07","close":3.27},{"date":"2026-01-08","close":3.16},{"date":"2026-01-09","close":2.86},{"date":"2026-01-12","close":2.82},{"date":"2026-01-13","close":2.78},{"date":"2026-01-14","close":2.73},{"date":"2026-01-15","close":2.68},{"date":"2026-01-16","close":2.52},{"date":"2026-01-20","close":2.03},{"date":"2026-01-21","close":2.05},{"date":"2026-01-22","close":2.15},{"date":"2026-01-23","close":2.3},{"date":"2026-01-26","close":2.3},{"date":"2026-01-27","close":2.25},{"date":"2026-01-28","close":2.09},{"date":"2026-01-29","close":1.95},{"date":"2026-01-30","close":2.05},{"date":"2026-02-02","close":2.03},{"date":"2026-02-03","close":1.99},{"date":"2026-02-04","close":1.9},{"date":"2026-02-05","close":1.73},{"date":"2026-02-06","close":1.82},{"date":"2026-02-09","close":1.73},{"date":"2026-02-10","close":1.74},{"date":"2026-02-11","close":1.79},{"date":"2026-02-12","close":1.68},{"date":"2026-02-13","close":1.73},{"date":"2026-02-17","close":1.77},{"date":"2026-02-18","close":1.71},{"date":"2026-02-19","close":1.7},{"date":"2026-02-20","close":1.78},{"date":"2026-02-23","close":1.77},{"date":"2026-02-24","close":1.8},{"date":"2026-02-25","close":1.97},{"date":"2026-02-26","close":1.92},{"date":"2026-02-27","close":1.93},{"date":"2026-03-02","close":1.99},{"date":"2026-03-03","close":1.9},{"date":"2026-03-04","close":1.88},{"date":"2026-03-05","close":1.9},{"date":"2026-03-06","close":1.9},{"date":"2026-03-09","close":1.8},{"date":"2026-03-10","close":1.87},{"date":"2026-03-11","close":1.91},{"date":"2026-03-12","close":1.97},{"date":"2026-03-13","close":1.99},{"date":"2026-03-16","close":1.86},{"date":"2026-03-17","close":1.84},{"date":"2026-03-18","close":1.81},{"date":"2026-03-19","close":1.8},{"date":"2026-03-20","close":1.69},{"date":"2026-03-23","close":1.62},{"date":"2026-03-24","close":1.8},{"date":"2026-03-25","close":1.65},{"date":"2026-03-26","close":1.36},{"date":"2026-03-27","close":1.42},{"date":"2026-03-30","close":1.44},{"date":"2026-03-31","close":1.32},{"date":"2026-04-01","close":1.38},{"date":"2026-04-02","close":1.47},{"date":"2026-04-06","close":1.44},{"date":"2026-04-07","close":1.41},{"date":"2026-04-08","close":1.29},{"date":"2026-04-09","close":1.14},{"date":"2026-04-10","close":1.23},{"date":"2026-04-13","close":1.33},{"date":"2026-04-14","close":1.37},{"date":"2026-04-15","close":1.43},{"date":"2026-04-16","close":1.46},{"date":"2026-04-17","close":1.34},{"date":"2026-04-20","close":1.45},{"date":"2026-04-21","close":1.42},{"date":"2026-04-22","close":1.4},{"date":"2026-04-23","close":1.38},{"date":"2026-04-24","close":1.4},{"date":"2026-04-27","close":1.27},{"date":"2026-04-28","close":1.37},{"date":"2026-04-29","close":1.34},{"date":"2026-04-30","close":1.36},{"date":"2026-05-01","close":1.4},{"date":"2026-05-04","close":1.37},{"date":"2026-05-05","close":1.31},{"date":"2026-05-06","close":1.6},{"date":"2026-05-07","close":1.51},{"date":"2026-05-08","close":1.58},{"date":"2026-05-11","close":1.53},{"date":"2026-05-12","close":1.64},{"date":"2026-05-13","close":1.67},{"date":"2026-05-14","close":1.79},{"date":"2026-05-15","close":2.31},{"date":"2026-05-18","close":2.28},{"date":"2026-05-19","close":2.16},{"date":"2026-05-20","close":2.2},{"date":"2026-05-21","close":2.26},{"date":"2026-05-22","close":2.17},{"date":"2026-05-26","close":2.16},{"date":"2026-05-27","close":2.11},{"date":"2026-05-28","close":2.09},{"date":"2026-05-29","close":2.28},{"date":"2026-06-01","close":2.0057},{"date":"2026-06-02","close":2.4},{"date":"2026-06-03","close":2.22},{"date":"2026-06-04","close":2.36},{"date":"2026-06-05","close":2.53},{"date":"2026-06-08","close":2.42},{"date":"2026-06-09","close":2.39},{"date":"2026-06-10","close":2.52},{"date":"2026-06-11","close":2.82},{"date":"2026-06-12","close":2.705},{"date":"2026-06-15","close":2.69},{"date":"2026-06-16","close":50.85},{"date":"2026-06-17","close":50.63},{"date":"2026-06-18","close":49.31},{"date":"2026-06-22","close":45.05},{"date":"2026-06-23","close":45.002},{"date":"2026-06-24","close":46.81},{"date":"2026-06-25","close":48.3},{"date":"2026-06-26","close":46.46},{"date":"2026-06-29","close":43.0},{"date":"2026-06-30","close":45.5},{"date":"2026-07-01","close":43.5},{"date":"2026-07-02","close":42.15},{"date":"2026-07-06","close":39.6},{"date":"2026-07-07","close":36.0},{"date":"2026-07-08","close":35.585},{"date":"2026-07-09","close":38.33},{"date":"2026-07-10","close":36.99},{"date":"2026-07-13","close":35.45},{"date":"2026-07-14","close":36.0},{"date":"2026-07-15","close":35.5},{"date":"2026-07-16","close":36.0},{"date":"2026-07-17","close":34.52},{"date":"2026-07-20","close":33.0},{"date":"2026-07-21","close":33.18},{"date":"2026-07-22","close":35.0},{"date":"2026-07-23","close":34.02},{"date":"2026-07-24","close":33.99},{"date":"2026-07-27","close":34.63},{"date":"2026-07-28","close":32.0},{"date":"2026-07-29","close":32.5},{"date":"2026-07-30","close":35.2},{"date":"2026-07-31","close":34.7},{"date":"2026-08-03","close":35.9},{"date":"2026-08-04","close":37.135},{"date":"2026-08-05","close":36.39},{"date":"2026-08-06","close":36.2},{"date":"2026-08-07","close":37.35},{"date":"2026-08-10","close":37.1},{"date":"2026-08-11","close":37.0},{"date":"2026-08-12","close":36.75},{"date":"2026-08-13","close":36.8},{"date":"2026-08-14","close":36.3},{"date":"2026-08-17","close":17.25},{"date":"2026-08-18","close":13.75},{"date":"2026-08-19","close":12.5},{"date":"2026-08-20","close":15.0},{"date":"2026-08-21","close":18.4999},{"date":"2026-08-24","close":22.2},{"date":"2026-08-25","close":24.8},{"date":"2026-08-26","close":23.31},{"date":"2026-08-27","close":22.08},{"date":"2026-08-28","close":21.35},{"date":"2026-08-31","close":21.49},{"date":"2026-09-01","close":22.07},{"date":"2026-09-02","close":21.7},{"date":"2026-09-03","close":23.2},{"date":"2026-09-04","close":18.755},{"date":"2026-09-08","close":16.07},{"date":"2026-09-09","close":15.45},{"date":"2026-09-10","close":12.405},{"date":"2026-09-11","close":10.74},{"date":"2026-09-14","close":10.61},{"date":"2026-09-15","close":9.57},{"date":"2026-09-16","close":10.75},{"date":"2026-09-17","close":10.79},{"date":"2026-09-18","close":11.21},{"date":"2026-09-21","close":10.97},{"date":"2026-09-22","close":8.55},{"date":"2026-09-23","close":10.17},{"date":"2026-09-24","close":9.1},{"date":"2026-09-25","close":12.02},{"date":"2026-09-28","close":8.81},{"date":"2026-09-29","close":10.83},{"date":"2026-09-30","close":10.11},{"date":"2026-10-01","close":11.12},{"date":"2026-10-02","close":10.22},{"date":"2026-10-05","close":10.32},{"date":"2026-10-06","close":11.18},{"date":"2026-10-07","close":12.85},{"date":"2026-10-08","close":11.01},{"date":"2026-10-09","close":12.02},{"date":"2026-10-12","close":11.6},{"date":"2026-10-13","close":11.87},{"date":"2026-10-14","close":11.2525},{"date":"2026-10-15","close":11.31},{"date":"2026-10-16","close":11.11},{"date":"2026-10-19","close":11.05},{"date":"2026-10-20","close":10.72},{"date":"2026-10-21","close":10.88},{"date":"2026-10-22","close":11.33},{"date":"2026-10-23","close":10.875}],"chart_data":[{"date":"2025-05-20","open":0.16,"high":0.18,"low":0.16,"close":0.17,"volume":1846800},{"date":"2025-05-21","open":1.5,"high":3.97,"low":1.5,"close":3.2,"volume":299331},{"date":"2025-05-22","open":2.9,"high":3.45,"low":2.9,"close":3.38,"volume":181649},{"date":"2025-05-23","open":3.25,"high":3.37,"low":2.99,"close":2.99,"volume":121637},{"date":"2025-05-27","open":3.01,"high":3.06,"low":2.5,"close":2.6,"volume":160113},{"date":"2025-05-28","open":2.55,"high":2.57,"low":2.17,"close":2.23,"volume":225257},{"date":"2025-05-29","open":2.24,"high":2.56,"low":2.24,"close":2.46,"volume":232494},{"date":"2025-05-30","open":2.44,"high":2.44,"low":2.2,"close":2.36,"volume":86770},{"date":"2025-06-02","open":2.3,"high":2.34,"low":2.16,"close":2.33,"volume":87781},{"date":"2025-06-03","open":2.38,"high":2.54,"low":2.24,"close":2.47,"volume":80386},{"date":"2025-06-04","open":2.49,"high":2.74,"low":2.44,"close":2.71,"volume":123160},{"date":"2025-06-05","open":2.77,"high":3.46,"low":2.68,"close":3.18,"volume":235925},{"date":"2025-06-06","open":3.18,"high":3.45,"low":3.0,"close":3.11,"volume":104314},{"date":"2025-06-09","open":3.11,"high":3.47,"low":3.11,"close":3.37,"volume":83464},{"date":"2025-06-10","open":3.31,"high":3.78,"low":3.24,"close":3.32,"volume":102385,"rsi_14":76.47},{"date":"2025-06-11","open":3.43,"high":3.43,"low":3.16,"close":3.2,"volume":68100,"rsi_14":50.0},{"date":"2025-06-12","open":3.2,"high":3.35,"low":3.11,"close":3.11,"volume":35309,"rsi_14":45.42},{"date":"2025-06-13","open":3.1,"high":3.12,"low":2.85,"close":3.06,"volume":43202,"rsi_14":51.34},{"date":"2025-06-16","open":3.06,"high":3.75,"low":3.01,"close":3.4,"volume":105188,"rsi_14":65.66},{"date":"2025-06-17","open":3.66,"high":3.77,"low":3.32,"close":3.41,"volume":78667,"rsi_14":76.82,"sma_20":2.8},{"date":"2025-06-18","open":3.59,"high":3.98,"low":3.42,"close":3.98,"volume":88638,"rsi_14":79.92,"sma_20":2.99},{"date":"2025-06-20","open":3.98,"high":4.87,"low":3.95,"close":4.3,"volume":153276,"rsi_14":85.15,"sma_20":3.05},{"date":"2025-06-23","open":4.71,"high":4.71,"low":3.8,"close":4.23,"volume":88833,"rsi_14":83.93,"sma_20":3.09},{"date":"2025-06-24","open":4.23,"high":7.59,"low":4.22,"close":6.17,"volume":1643453,"rsi_14":90.22,"sma_20":3.25},{"date":"2025-06-25","open":5.8,"high":6.5,"low":4.98,"close":5.96,"volume":262526,"rsi_14":85.56,"sma_20":3.42},{"date":"2025-06-26","open":5.84,"high":6.25,"low":4.59,"close":4.88,"volume":303065,"rsi_14":66.41,"sma_20":3.55},{"date":"2025-06-27","open":4.95,"high":5.84,"low":4.64,"close":5.84,"volume":74839,"rsi_14":72.49,"sma_20":3.72},{"date":"2025-06-30","open":5.53,"high":6.21,"low":5.45,"close":6.04,"volume":104822,"rsi_14":72.21,"sma_20":3.9},{"date":"2025-07-01","open":5.81,"high":6.2,"low":5.44,"close":6.2,"volume":77213,"rsi_14":73.53,"sma_20":4.1},{"date":"2025-07-02","open":6.38,"high":7.25,"low":5.87,"close":6.47,"volume":95783,"rsi_14":76.08,"sma_20":4.3},{"date":"2025-07-03","open":6.66,"high":7.38,"low":6.55,"close":6.94,"volume":59640,"rsi_14":78.8,"sma_20":4.51},{"date":"2025-07-07","open":6.06,"high":6.29,"low":5.01,"close":5.96,"volume":204592,"rsi_14":69.13,"sma_20":4.65},{"date":"2025-07-08","open":5.9,"high":6.0,"low":5.16,"close":5.3,"volume":93223,"rsi_14":62.01,"sma_20":4.76},{"date":"2025-07-09","open":5.36,"high":5.97,"low":5.36,"close":5.95,"volume":72844,"rsi_14":64.87,"sma_20":4.89},{"date":"2025-07-10","open":5.87,"high":6.31,"low":5.74,"close":6.01,"volume":27821,"rsi_14":62.64,"sma_20":5.02},{"date":"2025-07-11","open":6.02,"high":6.26,"low":5.89,"close":5.89,"volume":24297,"rsi_14":60.11,"sma_20":5.15},{"date":"2025-07-14","open":5.83,"high":6.2,"low":5.7,"close":6.01,"volume":31252,"rsi_14":61.28,"sma_20":5.3},{"date":"2025-07-15","open":5.99,"high":7.2,"low":5.99,"close":7.0,"volume":168509,"rsi_14":55.98,"sma_20":5.5},{"date":"2025-07-16","open":7.11,"high":7.54,"low":6.86,"close":7.4,"volume":103725,"rsi_14":60.1,"sma_20":5.7},{"date":"2025-07-17","open":7.48,"high":7.77,"low":7.0,"close":7.42,"volume":71951,"rsi_14":70.92,"sma_20":5.9},{"date":"2025-07-18","open":7.23,"high":7.5,"low":7.05,"close":7.1,"volume":26981,"rsi_14":61.6,"sma_20":6.05},{"date":"2025-07-21","open":7.46,"high":7.46,"low":6.62,"close":6.78,"volume":41832,"rsi_14":56.67,"sma_20":6.18},{"date":"2025-07-22","open":6.69,"high":7.4,"low":6.69,"close":6.95,"volume":35877,"rsi_14":56.74,"sma_20":6.31},{"date":"2025-07-23","open":7.3,"high":7.88,"low":7.3,"close":7.68,"volume":276963,"rsi_14":60.05,"sma_20":6.39},{"date":"2025-07-24","open":7.62,"high":9.4,"low":7.12,"close":9.2,"volume":73305,"rsi_14":65.98,"sma_20":6.55},{"date":"2025-07-25","open":9.2,"high":9.38,"low":8.01,"close":8.17,"volume":82715,"rsi_14":65.52,"sma_20":6.72},{"date":"2025-07-28","open":8.02,"high":9.1,"low":7.94,"close":7.98,"volume":67890,"rsi_14":70.15,"sma_20":6.82},{"date":"2025-07-29","open":8.0,"high":8.5,"low":7.9,"close":7.91,"volume":22028,"rsi_14":66.14,"sma_20":6.92},{"date":"2025-07-30","open":8.05,"high":8.43,"low":7.53,"close":7.53,"volume":30423,"rsi_14":61.89,"sma_20":6.98},{"date":"2025-07-31","open":7.46,"high":8.17,"low":7.26,"close":7.51,"volume":19128,"rsi_14":62.93,"sma_20":7.03},{"date":"2025-08-01","open":7.65,"high":8.42,"low":6.71,"close":7.01,"volume":37229,"rsi_14":57.51,"sma_20":7.04},{"date":"2025-08-04","open":7.01,"high":7.85,"low":7.01,"close":7.02,"volume":13883,"rsi_14":50.18,"sma_20":7.09},{"date":"2025-08-05","open":7.02,"high":7.52,"low":6.72,"close":6.86,"volume":13320,"rsi_14":45.0,"sma_20":7.17},{"date":"2025-08-06","open":6.82,"high":7.5,"low":6.82,"close":7.5,"volume":18836,"rsi_14":50.66,"sma_20":7.25},{"date":"2025-08-07","open":7.29,"high":7.48,"low":7.01,"close":7.39,"volume":8412,"rsi_14":52.47,"sma_20":7.31},{"date":"2025-08-08","open":7.2,"high":7.68,"low":6.97,"close":7.25,"volume":2651,"rsi_14":54.14,"sma_20":7.38},{"date":"2025-08-11","open":7.27,"high":7.45,"low":5.79,"close":5.97,"volume":48859,"rsi_14":42.78,"sma_20":7.38},{"date":"2025-08-12","open":6.43,"high":6.45,"low":6.01,"close":6.15,"volume":19671,"rsi_14":37.74,"sma_20":7.34},{"date":"2025-08-13","open":5.93,"high":6.15,"low":5.3,"close":5.82,"volume":50094,"rsi_14":16.53,"sma_20":7.26},{"date":"2025-08-14","open":5.71,"high":5.88,"low":5.46,"close":5.47,"volume":24001,"rsi_14":19.11,"sma_20":7.16,"sma_60":5.29},{"date":"2025-08-15","open":5.88,"high":5.95,"low":4.72,"close":5.04,"volume":35275,"rsi_14":18.11,"sma_20":7.06,"sma_60":5.37},{"date":"2025-08-18","open":4.84,"high":5.27,"low":4.65,"close":4.9,"volume":40992,"rsi_14":17.84,"sma_20":6.97,"sma_60":5.4},{"date":"2025-08-19","open":4.95,"high":5.2,"low":4.76,"close":4.8,"volume":20956,"rsi_14":18.98,"sma_20":6.86,"sma_60":5.42},{"date":"2025-08-20","open":4.72,"high":4.97,"low":4.72,"close":4.97,"volume":10682,"rsi_14":22.09,"sma_20":6.72,"sma_60":5.45},{"date":"2025-08-21","open":5.01,"high":5.59,"low":4.72,"close":5.15,"volume":13469,"rsi_14":28.01,"sma_20":6.52,"sma_60":5.5},{"date":"2025-08-22","open":5.2,"high":5.65,"low":5.16,"close":5.6,"volume":43073,"rsi_14":34.8,"sma_20":6.39,"sma_60":5.55},{"date":"2025-08-25","open":5.6,"high":5.6,"low":4.76,"close":4.76,"volume":38819,"rsi_14":30.4,"sma_20":6.23,"sma_60":5.59},{"date":"2025-08-26","open":4.87,"high":5.09,"low":4.7,"close":4.79,"volume":20000,"rsi_14":21.35,"sma_20":6.07,"sma_60":5.63},{"date":"2025-08-27","open":4.73,"high":4.79,"low":4.36,"close":4.46,"volume":52137,"rsi_14":20.4,"sma_20":5.92,"sma_60":5.67},{"date":"2025-08-28","open":4.46,"high":4.91,"low":4.46,"close":4.85,"volume":16554,"rsi_14":26.92,"sma_20":5.79,"sma_60":5.71},{"date":"2025-08-29","open":4.94,"high":5.09,"low":4.91,"close":5.05,"volume":9762,"rsi_14":38.83,"sma_20":5.69,"sma_60":5.75},{"date":"2025-09-02","open":4.97,"high":5.13,"low":4.93,"close":5.07,"volume":13139,"rsi_14":36.38,"sma_20":5.59,"sma_60":5.78},{"date":"2025-09-03","open":5.18,"high":5.21,"low":5.04,"close":5.21,"volume":6185,"rsi_14":41.91,"sma_20":5.51,"sma_60":5.81},{"date":"2025-09-04","open":5.25,"high":5.91,"low":5.25,"close":5.89,"volume":26494,"rsi_14":55.12,"sma_20":5.43,"sma_60":5.85},{"date":"2025-09-05","open":5.83,"high":6.37,"low":5.62,"close":6.2,"volume":13770,"rsi_14":64.57,"sma_20":5.37,"sma_60":5.9},{"date":"2025-09-08","open":6.33,"high":6.98,"low":6.33,"close":6.47,"volume":20475,"rsi_14":69.1,"sma_20":5.33,"sma_60":5.96},{"date":"2025-09-09","open":6.4,"high":6.7,"low":5.96,"close":6.17,"volume":19265,"rsi_14":65.89,"sma_20":5.34,"sma_60":6.01},{"date":"2025-09-10","open":5.95,"high":6.29,"low":5.76,"close":6.24,"volume":21841,"rsi_14":65.05,"sma_20":5.35,"sma_60":6.06},{"date":"2025-09-11","open":6.05,"high":6.48,"low":6.05,"close":6.42,"volume":6497,"rsi_14":65.08,"sma_20":5.38,"sma_60":6.11},{"date":"2025-09-12","open":6.41,"high":6.56,"low":6.1,"close":6.18,"volume":27905,"rsi_14":57.25,"sma_20":5.41,"sma_60":6.16},{"date":"2025-09-15","open":6.54,"high":6.54,"low":6.17,"close":6.17,"volume":9941,"rsi_14":72.24,"sma_20":5.47,"sma_60":6.19},{"date":"2025-09-16","open":6.17,"high":6.23,"low":5.66,"close":5.77,"volume":14156,"rsi_14":63.75,"sma_20":5.51,"sma_60":6.22},{"date":"2025-09-17","open":5.59,"high":6.18,"low":5.59,"close":5.98,"volume":13014,"rsi_14":72.16,"sma_20":5.57,"sma_60":6.25},{"date":"2025-09-18","open":5.98,"high":6.6,"low":5.68,"close":6.6,"volume":80172,"rsi_14":73.91,"sma_20":5.65,"sma_60":6.25},{"date":"2025-09-19","open":6.47,"high":6.64,"low":6.05,"close":6.45,"volume":68049,"rsi_14":69.39,"sma_20":5.72,"sma_60":6.26},{"date":"2025-09-22","open":6.09,"high":6.4,"low":5.51,"close":5.63,"volume":85814,"rsi_14":56.34,"sma_20":5.72,"sma_60":6.27},{"date":"2025-09-23","open":5.79,"high":6.43,"low":5.78,"close":6.11,"volume":39464,"rsi_14":59.47,"sma_20":5.79,"sma_60":6.28},{"date":"2025-09-24","open":5.94,"high":6.23,"low":5.53,"close":5.68,"volume":36507,"rsi_14":47.67,"sma_20":5.83,"sma_60":6.27},{"date":"2025-09-25","open":5.76,"high":5.82,"low":5.54,"close":5.54,"volume":26681,"rsi_14":42.38,"sma_20":5.88,"sma_60":6.26},{"date":"2025-09-26","open":5.85,"high":5.86,"low":5.21,"close":5.26,"volume":34997,"rsi_14":36.06,"sma_20":5.9,"sma_60":6.24},{"date":"2025-09-29","open":5.26,"high":5.54,"low":5.05,"close":5.12,"volume":13858,"rsi_14":37.46,"sma_20":5.91,"sma_60":6.21},{"date":"2025-09-30","open":5.08,"high":5.28,"low":5.08,"close":5.23,"volume":12394,"rsi_14":38.08,"sma_20":5.92,"sma_60":6.2},{"date":"2025-10-01","open":5.26,"high":5.47,"low":5.14,"close":5.36,"volume":17456,"rsi_14":37.2,"sma_20":5.92,"sma_60":6.2},{"date":"2025-10-02","open":5.36,"high":5.87,"low":5.36,"close":5.47,"volume":6216,"rsi_14":41.2,"sma_20":5.9,"sma_60":6.19},{"date":"2025-10-03","open":5.56,"high":5.87,"low":5.52,"close":5.71,"volume":11555,"rsi_14":44.61,"sma_20":5.88,"sma_60":6.19},{"date":"2025-10-06","open":5.76,"high":5.76,"low":5.43,"close":5.6,"volume":11328,"rsi_14":47.92,"sma_20":5.83,"sma_60":6.18},{"date":"2025-10-07","open":5.72,"high":5.72,"low":5.37,"close":5.38,"volume":24086,"rsi_14":42.46,"sma_20":5.79,"sma_60":6.17},{"date":"2025-10-08","open":5.37,"high":5.48,"low":5.19,"close":5.33,"volume":6748,"rsi_14":31.36,"sma_20":5.75,"sma_60":6.14},{"date":"2025-10-09","open":5.7,"high":5.7,"low":5.4,"close":5.51,"volume":4782,"rsi_14":36.32,"sma_20":5.7,"sma_60":6.11},{"date":"2025-10-10","open":5.62,"high":5.62,"low":5.0,"close":5.0,"volume":9442,"rsi_14":39.92,"sma_20":5.64,"sma_60":6.07},{"date":"2025-10-13","open":5.09,"high":5.09,"low":4.4,"close":4.41,"volume":13967,"rsi_14":23.73,"sma_20":5.56,"sma_60":6.03},{"date":"2025-10-14","open":4.49,"high":4.8,"low":4.22,"close":4.47,"volume":15340,"rsi_14":28.89,"sma_20":5.49,"sma_60":5.99},{"date":"2025-10-15","open":4.75,"high":4.75,"low":4.33,"close":4.57,"volume":3498,"rsi_14":32.92,"sma_20":5.42,"sma_60":5.95},{"date":"2025-10-16","open":4.5,"high":4.5,"low":4.4,"close":4.4,"volume":1693,"rsi_14":34.21,"sma_20":5.31,"sma_60":5.89},{"date":"2025-10-17","open":4.45,"high":4.45,"low":4.05,"close":4.3,"volume":77690,"rsi_14":34.73,"sma_20":5.2,"sma_60":5.81},{"date":"2025-10-20","open":4.16,"high":4.3,"low":4.04,"close":4.1,"volume":9739,"rsi_14":29.66,"sma_20":5.13,"sma_60":5.75},{"date":"2025-10-21","open":4.31,"high":4.77,"low":4.3,"close":4.67,"volume":12497,"rsi_14":39.37,"sma_20":5.06,"sma_60":5.69},{"date":"2025-10-22","open":4.67,"high":4.92,"low":4.62,"close":4.85,"volume":5992,"rsi_14":40.57,"sma_20":5.01,"sma_60":5.64},{"date":"2025-10-23","open":5.38,"high":5.38,"low":4.86,"close":4.96,"volume":1459,"rsi_14":38.12,"sma_20":4.99,"sma_60":5.6},{"date":"2025-10-24","open":4.85,"high":5.15,"low":4.79,"close":4.82,"volume":4795,"rsi_14":37.76,"sma_20":4.96,"sma_60":5.55},{"date":"2025-10-27","open":4.91,"high":5.55,"low":4.91,"close":5.08,"volume":9556,"rsi_14":45.35,"sma_20":4.96,"sma_60":5.52},{"date":"2025-10-28","open":5.15,"high":5.4,"low":5.15,"close":5.2,"volume":5376,"rsi_14":48.03,"sma_20":4.96,"sma_60":5.49},{"date":"2025-10-29","open":4.9,"high":5.1,"low":4.7,"close":4.74,"volume":13669,"rsi_14":39.24,"sma_20":4.93,"sma_60":5.45},{"date":"2025-10-30","open":4.73,"high":4.73,"low":4.22,"close":4.22,"volume":9676,"rsi_14":39.13,"sma_20":4.87,"sma_60":5.4},{"date":"2025-10-31","open":4.48,"high":4.7,"low":4.23,"close":4.39,"volume":3085,"rsi_14":49.74,"sma_20":4.8,"sma_60":5.35},{"date":"2025-11-03","open":4.49,"high":4.49,"low":4.48,"close":4.48,"volume":1352,"rsi_14":50.16,"sma_20":4.74,"sma_60":5.3},{"date":"2025-11-04","open":4.47,"high":4.5,"low":4.3,"close":4.3,"volume":1422,"rsi_14":45.81,"sma_20":4.69,"sma_60":5.28},{"date":"2025-11-05","open":4.3,"high":4.3,"low":4.29,"close":4.29,"volume":1208,"rsi_14":48.27,"sma_20":4.64,"sma_60":5.24},{"date":"2025-11-06","open":4.32,"high":4.32,"low":4.0,"close":4.11,"volume":3801,"rsi_14":46.98,"sma_20":4.57,"sma_60":5.22},{"date":"2025-11-07","open":4.0,"high":4.0,"low":3.75,"close":3.88,"volume":7548,"rsi_14":46.65,"sma_20":4.51,"sma_60":5.19,"sma_120":5.24},{"date":"2025-11-10","open":4.03,"high":4.5,"low":4.0,"close":4.19,"volume":6882,"rsi_14":41.87,"sma_20":4.5,"sma_60":5.18,"sma_120":5.27},{"date":"2025-11-11","open":4.04,"high":4.04,"low":4.04,"close":4.04,"volume":417,"rsi_14":36.08,"sma_20":4.48,"sma_60":5.16,"sma_120":5.28},{"date":"2025-11-12","open":4.03,"high":4.03,"low":3.79,"close":4.0,"volume":2672,"rsi_14":33.17,"sma_20":4.45,"sma_60":5.15,"sma_120":5.28},{"date":"2025-11-13","open":4.0,"high":4.0,"low":4.0,"close":4.0,"volume":334,"rsi_14":34.88,"sma_20":4.43,"sma_60":5.13,"sma_120":5.29},{"date":"2025-11-14","open":3.79,"high":4.01,"low":3.79,"close":4.01,"volume":1326,"rsi_14":28.26,"sma_20":4.42,"sma_60":5.11,"sma_120":5.3},{"date":"2025-11-17","open":4.06,"high":4.29,"low":3.83,"close":3.85,"volume":1858,"rsi_14":23.02,"sma_20":4.4,"sma_60":5.08,"sma_120":5.32},{"date":"2025-11-18","open":3.83,"high":4.42,"low":3.83,"close":4.04,"volume":6972,"rsi_14":34.38,"sma_20":4.37,"sma_60":5.07,"sma_120":5.33},{"date":"2025-11-19","open":3.97,"high":3.97,"low":3.79,"close":3.79,"volume":27107,"rsi_14":39.06,"sma_20":4.32,"sma_60":5.05,"sma_120":5.34},{"date":"2025-11-20","open":3.8,"high":3.8,"low":3.35,"close":3.68,"volume":10873,"rsi_14":31.19,"sma_20":4.26,"sma_60":5.04,"sma_120":5.35},{"date":"2025-11-21","open":3.27,"high":3.41,"low":3.27,"close":3.3,"volume":2735,"rsi_14":23.12,"sma_20":4.18,"sma_60":5.02,"sma_120":5.36},{"date":"2025-11-24","open":3.11,"high":3.11,"low":2.68,"close":2.68,"volume":3940,"rsi_14":19.27,"sma_20":4.06,"sma_60":4.98,"sma_120":5.36},{"date":"2025-11-25","open":2.76,"high":2.95,"low":2.76,"close":2.88,"volume":20355,"rsi_14":25.02,"sma_20":3.94,"sma_60":4.94,"sma_120":5.36},{"date":"2025-11-26","open":2.94,"high":2.97,"low":2.91,"close":2.91,"volume":1475,"rsi_14":27.57,"sma_20":3.85,"sma_60":4.9,"sma_120":5.36},{"date":"2025-11-28","open":3.02,"high":3.02,"low":2.95,"close":2.95,"volume":1790,"rsi_14":31.23,"sma_20":3.79,"sma_60":4.85,"sma_120":5.35},{"date":"2025-12-01","open":2.95,"high":2.95,"low":2.6,"close":2.66,"volume":6062,"rsi_14":19.08,"sma_20":3.7,"sma_60":4.79,"sma_120":5.35},{"date":"2025-12-02","open":2.66,"high":2.66,"low":2.66,"close":2.66,"volume":394,"rsi_14":20.36,"sma_20":3.61,"sma_60":4.73,"sma_120":5.34},{"date":"2025-12-03","open":2.75,"high":2.75,"low":2.67,"close":2.71,"volume":6145,"rsi_14":22.3,"sma_20":3.53,"sma_60":4.67,"sma_120":5.34},{"date":"2025-12-04","open":2.88,"high":2.88,"low":2.76,"close":2.81,"volume":4261,"rsi_14":25.56,"sma_20":3.46,"sma_60":4.62,"sma_120":5.34},{"date":"2025-12-05","open":2.83,"high":2.83,"low":2.76,"close":2.78,"volume":1729,"rsi_14":24.94,"sma_20":3.39,"sma_60":4.55,"sma_120":5.33},{"date":"2025-12-08","open":2.89,"high":2.9,"low":2.89,"close":2.9,"volume":1696,"rsi_14":30.32,"sma_20":3.34,"sma_60":4.5,"sma_120":5.33},{"date":"2025-12-09","open":2.9,"high":3.0,"low":2.9,"close":3.0,"volume":6464,"rsi_14":27.56,"sma_20":3.28,"sma_60":4.45,"sma_120":5.32},{"date":"2025-12-10","open":3.07,"high":3.07,"low":3.05,"close":3.05,"volume":2029,"rsi_14":32.53,"sma_20":3.23,"sma_60":4.4,"sma_120":5.31},{"date":"2025-12-11","open":3.0,"high":3.01,"low":3.0,"close":3.01,"volume":1203,"rsi_14":33.7,"sma_20":3.18,"sma_60":4.35,"sma_120":5.3},{"date":"2025-12-12","open":3.02,"high":3.14,"low":3.02,"close":3.14,"volume":3298,"rsi_14":45.55,"sma_20":3.14,"sma_60":4.29,"sma_120":5.27},{"date":"2025-12-15","open":3.14,"high":3.14,"low":2.82,"close":2.98,"volume":2911,"rsi_14":61.07,"sma_20":3.09,"sma_60":4.24,"sma_120":5.25},{"date":"2025-12-16","open":2.98,"high":3.16,"low":2.89,"close":2.89,"volume":3833,"rsi_14":50.41,"sma_20":3.04,"sma_60":4.19,"sma_120":5.23},{"date":"2025-12-17","open":2.88,"high":2.88,"low":2.41,"close":2.51,"volume":8276,"rsi_14":37.33,"sma_20":2.96,"sma_60":4.13,"sma_120":5.21},{"date":"2025-12-18","open":2.66,"high":2.9,"low":2.66,"close":2.82,"volume":12708,"rsi_14":46.34,"sma_20":2.92,"sma_60":4.08,"sma_120":5.18},{"date":"2025-12-19","open":2.74,"high":2.88,"low":2.39,"close":2.39,"volume":32763,"rsi_14":43.18,"sma_20":2.85,"sma_60":4.03,"sma_120":5.15},{"date":"2025-12-22","open":2.48,"high":2.77,"low":2.48,"close":2.62,"volume":13989,"rsi_14":49.09,"sma_20":2.82,"sma_60":3.99,"sma_120":5.11},{"date":"2025-12-23","open":2.6,"high":2.7,"low":2.5,"close":2.53,"volume":11154,"rsi_14":45.94,"sma_20":2.81,"sma_60":3.94,"sma_120":5.08},{"date":"2025-12-24","open":2.52,"high":2.96,"low":2.49,"close":2.9,"volume":81043,"rsi_14":51.78,"sma_20":2.81,"sma_60":3.9,"sma_120":5.05},{"date":"2025-12-26","open":2.85,"high":2.95,"low":2.6,"close":2.85,"volume":117285,"rsi_14":51.37,"sma_20":2.81,"sma_60":3.86,"sma_120":5.03},{"date":"2025-12-29","open":2.77,"high":2.98,"low":2.7,"close":2.77,"volume":17420,"rsi_14":47.41,"sma_20":2.8,"sma_60":3.82,"sma_120":5.01},{"date":"2025-12-30","open":2.76,"high":2.8,"low":2.67,"close":2.68,"volume":6781,"rsi_14":43.6,"sma_20":2.8,"sma_60":3.77,"sma_120":4.98},{"date":"2025-12-31","open":2.65,"high":2.71,"low":2.65,"close":2.68,"volume":1916,"rsi_14":42.46,"sma_20":2.8,"sma_60":3.72,"sma_120":4.95},{"date":"2026-01-02","open":2.62,"high":2.76,"low":2.62,"close":2.71,"volume":4669,"rsi_14":43.9,"sma_20":2.8,"sma_60":3.67,"sma_120":4.92},{"date":"2026-01-05","open":2.79,"high":2.82,"low":2.7,"close":2.72,"volume":6989,"rsi_14":40.95,"sma_20":2.8,"sma_60":3.63,"sma_120":4.89},{"date":"2026-01-06","open":2.74,"high":3.23,"low":2.74,"close":3.01,"volume":31825,"rsi_14":50.67,"sma_20":2.81,"sma_60":3.59,"sma_120":4.85},{"date":"2026-01-07","open":3.05,"high":3.4,"low":2.92,"close":3.27,"volume":30388,"rsi_14":57.25,"sma_20":2.83,"sma_60":3.56,"sma_120":4.82},{"date":"2026-01-08","open":3.2,"high":3.38,"low":3.03,"close":3.16,"volume":8701,"rsi_14":63.83,"sma_20":2.83,"sma_60":3.54,"sma_120":4.78},{"date":"2026-01-09","open":3.15,"high":3.15,"low":2.86,"close":2.86,"volume":7773,"rsi_14":50.96,"sma_20":2.82,"sma_60":3.51,"sma_120":4.75},{"date":"2026-01-12","open":2.79,"high":2.92,"low":2.65,"close":2.82,"volume":80902,"rsi_14":60.97,"sma_20":2.81,"sma_60":3.48,"sma_120":4.72},{"date":"2026-01-13","open":2.78,"high":2.92,"low":2.73,"close":2.78,"volume":3791,"rsi_14":54.52,"sma_20":2.8,"sma_60":3.46,"sma_120":4.68},{"date":"2026-01-14","open":2.87,"high":2.87,"low":2.66,"close":2.73,"volume":4749,"rsi_14":55.94,"sma_20":2.78,"sma_60":3.43,"sma_120":4.62},{"date":"2026-01-15","open":2.79,"high":3.11,"low":2.68,"close":2.68,"volume":35253,"rsi_14":42.14,"sma_20":2.77,"sma_60":3.41,"sma_120":4.58},{"date":"2026-01-16","open":2.61,"high":2.81,"low":2.52,"close":2.52,"volume":571152,"rsi_14":39.07,"sma_20":2.77,"sma_60":3.37,"sma_120":4.53},{"date":"2026-01-20","open":2.04,"high":2.26,"low":1.77,"close":2.03,"volume":58569,"rsi_14":30.73,"sma_20":2.74,"sma_60":3.32,"sma_120":4.48},{"date":"2026-01-21","open":1.79,"high":2.18,"low":1.75,"close":2.05,"volume":223301,"rsi_14":32.97,"sma_20":2.72,"sma_60":3.28,"sma_120":4.44},{"date":"2026-01-22","open":1.95,"high":2.15,"low":1.92,"close":2.15,"volume":26133,"rsi_14":36.41,"sma_20":2.69,"sma_60":3.23,"sma_120":4.39},{"date":"2026-01-23","open":2.26,"high":2.4,"low":2.2,"close":2.3,"volume":865,"rsi_14":40.04,"sma_20":2.68,"sma_60":3.18,"sma_120":4.35},{"date":"2026-01-26","open":2.31,"high":2.39,"low":2.04,"close":2.3,"volume":290,"rsi_14":39.81,"sma_20":2.65,"sma_60":3.14,"sma_120":4.31},{"date":"2026-01-27","open":2.25,"high":2.35,"low":2.02,"close":2.25,"volume":565,"rsi_14":29.12,"sma_20":2.62,"sma_60":3.09,"sma_120":4.27},{"date":"2026-01-28","open":2.11,"high":2.2,"low":1.98,"close":2.09,"volume":315,"rsi_14":15.7,"sma_20":2.59,"sma_60":3.06,"sma_120":4.23},{"date":"2026-01-29","open":2.0,"high":2.03,"low":1.95,"close":1.95,"volume":385,"rsi_14":15.43,"sma_20":2.55,"sma_60":3.02,"sma_120":4.18},{"date":"2026-01-30","open":1.96,"high":2.06,"low":1.83,"close":2.05,"volume":1020,"rsi_14":23.87,"sma_20":2.52,"sma_60":2.98,"sma_120":4.14},{"date":"2026-02-02","open":2.01,"high":2.05,"low":1.96,"close":2.03,"volume":340,"rsi_14":24.18,"sma_20":2.49,"sma_60":2.94,"sma_120":4.11},{"date":"2026-02-03","open":2.03,"high":2.11,"low":1.91,"close":1.99,"volume":190,"rsi_14":24.18,"sma_20":2.45,"sma_60":2.9,"sma_120":4.07},{"date":"2026-02-04","open":1.9,"high":1.91,"low":1.82,"close":1.9,"volume":565,"rsi_14":23.57,"sma_20":2.4,"sma_60":2.86,"sma_120":4.04},{"date":"2026-02-05","open":1.84,"high":1.9,"low":1.7,"close":1.73,"volume":240,"rsi_14":21.89,"sma_20":2.32,"sma_60":2.83,"sma_120":4.01},{"date":"2026-02-06","open":1.74,"high":1.89,"low":1.73,"close":1.82,"volume":1105,"rsi_14":28.4,"sma_20":2.25,"sma_60":2.79,"sma_120":3.98},{"date":"2026-02-09","open":1.72,"high":1.84,"low":1.72,"close":1.73,"volume":4976,"rsi_14":37.75,"sma_20":2.2,"sma_60":2.75,"sma_120":3.96},{"date":"2026-02-10","open":1.75,"high":1.77,"low":1.74,"close":1.74,"volume":2479,"rsi_14":37.16,"sma_20":2.14,"sma_60":2.71,"sma_120":3.93},{"date":"2026-02-11","open":1.77,"high":1.81,"low":1.69,"close":1.79,"volume":4441,"rsi_14":34.45,"sma_20":2.09,"sma_60":2.68,"sma_120":3.9},{"date":"2026-02-12","open":1.79,"high":1.79,"low":1.68,"close":1.68,"volume":1012,"rsi_14":22.26,"sma_20":2.04,"sma_60":2.64,"sma_120":3.87},{"date":"2026-02-13","open":1.66,"high":1.74,"low":1.62,"close":1.73,"volume":7426,"rsi_14":25.59,"sma_20":1.99,"sma_60":2.6,"sma_120":3.84},{"date":"2026-02-17","open":1.71,"high":1.83,"low":1.64,"close":1.77,"volume":2197,"rsi_14":29.26,"sma_20":1.95,"sma_60":2.56,"sma_120":3.82},{"date":"2026-02-18","open":1.71,"high":1.71,"low":1.71,"close":1.71,"volume":20,"rsi_14":32.03,"sma_20":1.94,"sma_60":2.53,"sma_120":3.79},{"date":"2026-02-19","open":1.7,"high":1.7,"low":1.7,"close":1.7,"volume":45,"rsi_14":36.52,"sma_20":1.92,"sma_60":2.5,"sma_120":3.77},{"date":"2026-02-20","open":1.83,"high":1.83,"low":1.78,"close":1.78,"volume":1736,"rsi_14":35.12,"sma_20":1.9,"sma_60":2.47,"sma_120":3.74},{"date":"2026-02-23","open":1.8,"high":1.8,"low":1.76,"close":1.77,"volume":35,"rsi_14":35.51,"sma_20":1.88,"sma_60":2.46,"sma_120":3.72},{"date":"2026-02-24","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":595,"rsi_14":39.29,"sma_20":1.85,"sma_60":2.44,"sma_120":3.69},{"date":"2026-02-25","open":1.89,"high":2.01,"low":1.87,"close":1.97,"volume":8581,"rsi_14":52.13,"sma_20":1.84,"sma_60":2.42,"sma_120":3.66},{"date":"2026-02-26","open":1.89,"high":2.01,"low":1.89,"close":1.92,"volume":1443,"rsi_14":62.07,"sma_20":1.83,"sma_60":2.4,"sma_120":3.63},{"date":"2026-02-27","open":2.0,"high":2.0,"low":1.91,"close":1.93,"volume":801,"rsi_14":57.77,"sma_20":1.83,"sma_60":2.39,"sma_120":3.59},{"date":"2026-03-02","open":1.9,"high":2.1,"low":1.77,"close":1.99,"volume":26321,"rsi_14":69.06,"sma_20":1.82,"sma_60":2.38,"sma_120":3.56},{"date":"2026-03-03","open":1.96,"high":1.96,"low":1.82,"close":1.9,"volume":30146,"rsi_14":59.74,"sma_20":1.82,"sma_60":2.37,"sma_120":3.52},{"date":"2026-03-04","open":1.88,"high":1.93,"low":1.88,"close":1.88,"volume":7765,"rsi_14":56.16,"sma_20":1.81,"sma_60":2.35,"sma_120":3.48},{"date":"2026-03-05","open":1.83,"high":1.95,"low":1.83,"close":1.9,"volume":6082,"rsi_14":69.57,"sma_20":1.81,"sma_60":2.34,"sma_120":3.45},{"date":"2026-03-06","open":1.88,"high":1.9,"low":1.88,"close":1.9,"volume":5530,"rsi_14":62.32,"sma_20":1.82,"sma_60":2.32,"sma_120":3.41},{"date":"2026-03-09","open":1.89,"high":1.89,"low":1.79,"close":1.8,"volume":2296,"rsi_14":52.7,"sma_20":1.82,"sma_60":2.3,"sma_120":3.37},{"date":"2026-03-10","open":1.89,"high":1.93,"low":1.79,"close":1.87,"volume":8028,"rsi_14":64.63,"sma_20":1.83,"sma_60":2.28,"sma_120":3.34},{"date":"2026-03-11","open":1.91,"high":1.93,"low":1.85,"close":1.91,"volume":2501,"rsi_14":66.27,"sma_20":1.84,"sma_60":2.27,"sma_120":3.31},{"date":"2026-03-12","open":2.01,"high":2.01,"low":1.63,"close":1.97,"volume":10333,"rsi_14":61.84,"sma_20":1.85,"sma_60":2.25,"sma_120":3.27},{"date":"2026-03-13","open":1.64,"high":2.0,"low":1.64,"close":1.99,"volume":3937,"rsi_14":64.0,"sma_20":1.87,"sma_60":2.23,"sma_120":3.23},{"date":"2026-03-16","open":1.99,"high":1.99,"low":1.82,"close":1.86,"volume":7868,"rsi_14":53.37,"sma_20":1.87,"sma_60":2.21,"sma_120":3.2},{"date":"2026-03-17","open":1.86,"high":1.97,"low":1.83,"close":1.84,"volume":9331,"rsi_14":43.38,"sma_20":1.88,"sma_60":2.2,"sma_120":3.17},{"date":"2026-03-18","open":1.85,"high":1.85,"low":1.8,"close":1.81,"volume":4853,"rsi_14":42.82,"sma_20":1.88,"sma_60":2.19,"sma_120":3.13},{"date":"2026-03-19","open":1.8,"high":1.82,"low":1.8,"close":1.8,"volume":2288,"rsi_14":41.51,"sma_20":1.89,"sma_60":2.18,"sma_120":3.1},{"date":"2026-03-20","open":1.8,"high":1.8,"low":1.67,"close":1.69,"volume":2696,"rsi_14":31.61,"sma_20":1.88,"sma_60":2.16,"sma_120":3.07},{"date":"2026-03-23","open":1.65,"high":1.69,"low":1.62,"close":1.62,"volume":7752,"rsi_14":32.82,"sma_20":1.87,"sma_60":2.14,"sma_120":3.04},{"date":"2026-03-24","open":1.59,"high":1.8,"low":1.59,"close":1.8,"volume":10121,"rsi_14":45.81,"sma_20":1.87,"sma_60":2.13,"sma_120":3.02},{"date":"2026-03-25","open":1.72,"high":1.72,"low":1.6,"close":1.65,"volume":2290,"rsi_14":35.52,"sma_20":1.86,"sma_60":2.11,"sma_120":2.98},{"date":"2026-03-26","open":1.52,"high":1.59,"low":1.36,"close":1.36,"volume":20791,"rsi_14":29.53,"sma_20":1.83,"sma_60":2.28,"sma_120":3.39},{"date":"2026-03-27","open":1.43,"high":1.43,"low":1.36,"close":1.42,"volume":6719,"rsi_14":33.81,"sma_20":1.81,"sma_60":2.25,"sma_120":3.35},{"date":"2026-03-30","open":1.42,"high":1.44,"low":1.33,"close":1.44,"volume":3141,"rsi_14":24.69,"sma_20":1.78,"sma_60":2.23,"sma_120":3.31},{"date":"2026-03-31","open":1.41,"high":1.43,"low":1.32,"close":1.32,"volume":3940,"rsi_14":24.89,"sma_20":1.75,"sma_60":2.2,"sma_120":3.28},{"date":"2026-04-01","open":1.42,"high":1.47,"low":1.32,"close":1.38,"volume":5406,"rsi_14":26.68,"sma_20":1.73,"sma_60":2.17,"sma_120":3.23},{"date":"2026-04-02","open":1.4,"high":1.56,"low":1.4,"close":1.47,"volume":2015,"rsi_14":30.64,"sma_20":1.7,"sma_60":2.14,"sma_120":3.19},{"date":"2026-04-06","open":1.37,"high":1.59,"low":1.37,"close":1.44,"volume":2699,"rsi_14":33.4,"sma_20":1.68,"sma_60":2.12,"sma_120":3.16},{"date":"2026-04-07","open":1.49,"high":1.59,"low":1.41,"close":1.41,"volume":10428,"rsi_14":35.24,"sma_20":1.66,"sma_60":2.1,"sma_120":3.12},{"date":"2026-04-08","open":1.54,"high":1.54,"low":1.23,"close":1.29,"volume":37163,"rsi_14":30.64,"sma_20":1.63,"sma_60":2.08,"sma_120":3.08},{"date":"2026-04-09","open":1.28,"high":1.29,"low":1.01,"close":1.14,"volume":13897,"rsi_14":27.75,"sma_20":1.58,"sma_60":2.06,"sma_120":3.04},{"date":"2026-04-10","open":1.22,"high":1.24,"low":1.0,"close":1.23,"volume":30910,"rsi_14":34.32,"sma_20":1.55,"sma_60":2.03,"sma_120":3.01},{"date":"2026-04-13","open":1.23,"high":1.39,"low":1.1,"close":1.33,"volume":10735,"rsi_14":41.49,"sma_20":1.52,"sma_60":2.01,"sma_120":2.98},{"date":"2026-04-14","open":1.37,"high":1.39,"low":1.1,"close":1.37,"volume":4771,"rsi_14":34.16,"sma_20":1.49,"sma_60":1.99,"sma_120":2.95},{"date":"2026-04-15","open":1.31,"high":1.49,"low":1.3,"close":1.43,"volume":9750,"rsi_14":38.91,"sma_20":1.47,"sma_60":1.96,"sma_120":2.91},{"date":"2026-04-16","open":1.4,"high":1.46,"low":1.4,"close":1.46,"volume":3718,"rsi_14":45.25,"sma_20":1.44,"sma_60":1.94,"sma_120":2.88},{"date":"2026-04-17","open":1.46,"high":1.46,"low":1.28,"close":1.34,"volume":15987,"rsi_14":45.82,"sma_20":1.43,"sma_60":1.92,"sma_120":2.84},{"date":"2026-04-20","open":1.32,"high":1.46,"low":1.28,"close":1.45,"volume":8404,"rsi_14":49.36,"sma_20":1.42,"sma_60":1.9,"sma_120":2.81},{"date":"2026-04-21","open":1.45,"high":1.46,"low":1.4,"close":1.42,"volume":6643,"rsi_14":53.68,"sma_20":1.41,"sma_60":1.88,"sma_120":2.78},{"date":"2026-04-22","open":1.33,"high":1.46,"low":1.32,"close":1.4,"volume":6129,"rsi_14":50.97,"sma_20":1.39,"sma_60":1.86,"sma_120":2.74},{"date":"2026-04-23","open":1.42,"high":1.46,"low":1.3,"close":1.38,"volume":3869,"rsi_14":42.52,"sma_20":1.37,"sma_60":1.83,"sma_120":2.71},{"date":"2026-04-24","open":1.39,"high":1.46,"low":1.34,"close":1.4,"volume":5143,"rsi_14":46.25,"sma_20":1.37,"sma_60":1.8,"sma_120":2.68},{"date":"2026-04-27","open":1.4,"high":1.5,"low":1.27,"close":1.27,"volume":40899,"rsi_14":42.56,"sma_20":1.37,"sma_60":1.77,"sma_120":2.65},{"date":"2026-04-28","open":1.22,"high":1.37,"low":1.16,"close":1.37,"volume":7099,"rsi_14":53.7,"sma_20":1.37,"sma_60":1.74,"sma_120":2.63},{"date":"2026-04-29","open":1.34,"high":1.38,"low":1.33,"close":1.34,"volume":4898,"rsi_14":60.53,"sma_20":1.37,"sma_60":1.72,"sma_120":2.6},{"date":"2026-04-30","open":1.23,"high":1.36,"low":1.22,"close":1.36,"volume":5525,"rsi_14":57.32,"sma_20":1.36,"sma_60":1.69,"sma_120":2.57},{"date":"2026-05-01","open":1.4,"high":1.4,"low":1.36,"close":1.4,"volume":6812,"rsi_14":53.33,"sma_20":1.36,"sma_60":1.67,"sma_120":2.55},{"date":"2026-05-04","open":1.37,"high":1.37,"low":1.25,"close":1.37,"volume":7441,"rsi_14":50.0,"sma_20":1.36,"sma_60":1.62,"sma_120":2.22},{"date":"2026-05-05","open":1.3,"high":1.39,"low":1.3,"close":1.31,"volume":5391,"rsi_14":42.11,"sma_20":1.35,"sma_60":1.63,"sma_120":2.5},{"date":"2026-05-06","open":1.35,"high":1.83,"low":1.35,"close":1.6,"volume":23026,"rsi_14":56.86,"sma_20":1.37,"sma_60":1.62,"sma_120":2.47},{"date":"2026-05-07","open":1.58,"high":1.7,"low":1.51,"close":1.51,"volume":18300,"rsi_14":58.59,"sma_20":1.39,"sma_60":1.61,"sma_120":2.44},{"date":"2026-05-08","open":1.51,"high":1.69,"low":1.51,"close":1.58,"volume":5009,"rsi_14":56.84,"sma_20":1.4,"sma_60":1.6,"sma_120":2.42},{"date":"2026-05-11","open":1.58,"high":1.65,"low":1.53,"close":1.53,"volume":9996,"rsi_14":55.67,"sma_20":1.41,"sma_60":1.6,"sma_120":2.39},{"date":"2026-05-12","open":1.53,"high":1.7,"low":1.53,"close":1.64,"volume":6962,"rsi_14":59.41,"sma_20":1.43,"sma_60":1.6,"sma_120":2.36},{"date":"2026-05-13","open":1.59,"high":1.7,"low":1.59,"close":1.67,"volume":3799,"rsi_14":61.9,"sma_20":1.44,"sma_60":1.59,"sma_120":2.33},{"date":"2026-05-14","open":1.67,"high":1.88,"low":1.65,"close":1.79,"volume":20227,"rsi_14":66.38,"sma_20":1.46,"sma_60":1.6,"sma_120":2.31},{"date":"2026-05-15","open":1.68,"high":2.5,"low":1.68,"close":2.31,"volume":102533,"rsi_14":83.33,"sma_20":1.5,"sma_60":1.61,"sma_120":2.29},{"date":"2026-05-18","open":2.28,"high":2.6,"low":2.23,"close":2.28,"volume":31533,"rsi_14":80.54,"sma_20":1.55,"sma_60":1.62,"sma_120":2.28},{"date":"2026-05-19","open":2.22,"high":2.28,"low":2.11,"close":2.16,"volume":5776,"rsi_14":75.95,"sma_20":1.58,"sma_60":1.62,"sma_120":2.26},{"date":"2026-05-20","open":2.23,"high":2.37,"low":2.15,"close":2.2,"volume":7245,"rsi_14":76.25,"sma_20":1.62,"sma_60":1.63,"sma_120":2.24},{"date":"2026-05-21","open":2.29,"high":2.35,"low":2.26,"close":2.26,"volume":5457,"rsi_14":76.4,"sma_20":1.67,"sma_60":1.63,"sma_120":2.23},{"date":"2026-05-22","open":2.11,"high":2.2,"low":2.11,"close":2.17,"volume":3914,"rsi_14":72.09,"sma_20":1.7,"sma_60":1.64,"sma_120":2.21},{"date":"2026-05-26","open":2.28,"high":2.44,"low":2.0,"close":2.16,"volume":5913,"rsi_14":76.54,"sma_20":1.75,"sma_60":1.64,"sma_120":2.19},{"date":"2026-05-27","open":2.16,"high":2.16,"low":2.11,"close":2.11,"volume":2848,"rsi_14":68.35,"sma_20":1.79,"sma_60":1.64,"sma_120":2.18},{"date":"2026-05-28","open":2.3,"high":2.3,"low":2.09,"close":2.09,"volume":2338,"rsi_14":73.48,"sma_20":1.83,"sma_60":1.65,"sma_120":2.16},{"date":"2026-05-29","open":2.29,"high":2.3,"low":2.12,"close":2.28,"volume":5580,"rsi_14":74.31,"sma_20":1.87,"sma_60":1.65,"sma_120":2.15},{"date":"2026-06-01","open":2.17,"high":2.19,"low":2.01,"close":2.01,"volume":3481,"rsi_14":67.72,"sma_20":1.91,"sma_60":1.66,"sma_120":2.13},{"date":"2026-06-02","open":2.15,"high":2.4,"low":2.15,"close":2.4,"volume":10989,"rsi_14":67.5,"sma_20":1.95,"sma_60":1.66,"sma_120":2.12},{"date":"2026-06-03","open":2.4,"high":2.42,"low":2.12,"close":2.22,"volume":31487,"rsi_14":63.11,"sma_20":2.0,"sma_60":1.67,"sma_120":2.1},{"date":"2026-06-04","open":2.2,"high":2.4,"low":2.02,"close":2.36,"volume":15445,"rsi_14":63.71,"sma_20":2.04,"sma_60":1.68,"sma_120":2.09},{"date":"2026-06-05","open":2.39,"high":3.3,"low":2.39,"close":2.53,"volume":363910,"rsi_14":56.22,"sma_20":2.09,"sma_60":1.69,"sma_120":2.08},{"date":"2026-06-08","open":2.5,"high":2.68,"low":2.3,"close":2.42,"volume":30004,"rsi_14":53.79,"sma_20":2.13,"sma_60":1.69,"sma_120":2.07},{"date":"2026-06-09","open":2.45,"high":2.49,"low":2.38,"close":2.39,"volume":8564,"rsi_14":56.22,"sma_20":2.17,"sma_60":1.7,"sma_120":2.07},{"date":"2026-06-10","open":2.6,"high":2.87,"low":2.51,"close":2.52,"volume":15653,"rsi_14":58.66,"sma_20":2.22,"sma_60":1.71,"sma_120":2.07},{"date":"2026-06-11","open":2.52,"high":2.84,"low":2.48,"close":2.82,"volume":123776,"rsi_14":63.41,"sma_20":2.27,"sma_60":1.73,"sma_120":2.07},{"date":"2026-06-12","open":2.8,"high":2.86,"low":2.69,"close":2.71,"volume":9839,"rsi_14":64.02,"sma_20":2.32,"sma_60":1.74,"sma_120":2.07},{"date":"2026-06-15","open":2.78,"high":2.8,"low":2.52,"close":2.69,"volume":24766,"rsi_14":62.51,"sma_20":2.34,"sma_60":1.76,"sma_120":2.07},{"date":"2026-06-16","open":56.55,"high":60.0,"low":50.0,"close":50.85,"volume":8225,"rsi_14":98.55,"sma_20":4.82,"sma_60":2.6,"sma_120":2.48},{"date":"2026-06-17","open":50.65,"high":52.49,"low":50.63,"close":50.63,"volume":2960,"rsi_14":98.13,"sma_20":7.19,"sma_60":3.39,"sma_120":2.87},{"date":"2026-06-18","open":46.0,"high":51.7,"low":42.0,"close":49.31,"volume":11613,"rsi_14":93.56,"sma_20":9.49,"sma_60":4.17,"sma_120":3.25},{"date":"2026-06-22","open":49.62,"high":49.62,"low":45.05,"close":45.05,"volume":512,"rsi_14":89.55,"sma_20":11.71,"sma_60":4.92,"sma_120":3.61},{"date":"2026-06-23","open":45.5,"high":45.5,"low":45.0,"close":45.0,"volume":587,"rsi_14":89.24,"sma_20":13.98,"sma_60":5.69,"sma_120":3.98},{"date":"2026-06-24","open":46.01,"high":47.54,"low":45.52,"close":46.81,"volume":78607,"rsi_14":89.12,"sma_20":16.03,"sma_60":6.38,"sma_120":4.32},{"date":"2026-06-25","open":46.52,"high":52.48,"low":46.52,"close":48.3,"volume":94367,"rsi_14":89.49,"sma_20":18.37,"sma_60":7.17,"sma_120":4.7},{"date":"2026-06-26","open":48.0,"high":50.15,"low":46.46,"close":46.46,"volume":22423,"rsi_14":89.39,"sma_20":20.68,"sma_60":7.96,"sma_120":5.08},{"date":"2026-06-29","open":47.93,"high":49.4,"low":40.01,"close":43.0,"volume":60635,"rsi_14":82.07,"sma_20":22.62,"sma_60":8.62,"sma_120":5.39},{"date":"2026-06-30","open":40.51,"high":45.98,"low":40.51,"close":45.5,"volume":13319,"rsi_14":82.83,"sma_20":24.8,"sma_60":9.35,"sma_120":5.75},{"date":"2026-07-01","open":44.44,"high":44.44,"low":43.5,"close":43.5,"volume":1532,"rsi_14":79.76,"sma_20":26.83,"sma_60":10.05,"sma_120":6.08},{"date":"2026-07-02","open":43.02,"high":44.88,"low":41.77,"close":42.15,"volume":24241,"rsi_14":78.33,"sma_20":28.83,"sma_60":10.73,"sma_120":6.42},{"date":"2026-07-06","open":42.5,"high":42.5,"low":39.6,"close":39.6,"volume":3934,"rsi_14":77.36,"sma_20":30.78,"sma_60":11.39,"sma_120":6.74},{"date":"2026-07-07","open":38.54,"high":38.54,"low":35.91,"close":36.0,"volume":6542,"rsi_14":72.23,"sma_20":32.38,"sma_60":11.95,"sma_120":7.0},{"date":"2026-07-08","open":37.0,"high":37.61,"low":34.1,"close":35.59,"volume":13958,"rsi_14":28.32,"sma_20":34.18,"sma_60":12.57,"sma_120":7.3},{"date":"2026-07-09","open":37.45,"high":38.33,"low":35.48,"close":38.33,"volume":36093,"rsi_14":29.07,"sma_20":35.84,"sma_60":13.14,"sma_120":7.58},{"date":"2026-07-10","open":39.05,"high":39.05,"low":35.88,"close":36.99,"volume":15103,"rsi_14":28.63,"sma_20":37.54,"sma_60":13.73,"sma_120":7.86},{"date":"2026-07-13","open":36.69,"high":37.35,"low":35.0,"close":35.45,"volume":13547,"rsi_14":31.48,"sma_20":39.17,"sma_60":14.3,"sma_120":8.13},{"date":"2026-07-14","open":35.74,"high":36.47,"low":34.28,"close":36.0,"volume":12799,"rsi_14":31.88,"sma_20":40.82,"sma_60":14.87,"sma_120":8.4},{"date":"2026-07-15","open":38.0,"high":38.0,"low":35.49,"close":35.5,"volume":5055,"rsi_14":27.36,"sma_20":42.46,"sma_60":15.44,"sma_120":8.68},{"date":"2026-07-16","open":34.88,"high":36.0,"low":34.88,"close":36.0,"volume":2720,"rsi_14":26.73,"sma_20":41.78,"sma_60":16.03,"sma_120":8.97},{"date":"2026-07-17","open":36.19,"high":36.19,"low":34.21,"close":34.52,"volume":2488,"rsi_14":26.16,"sma_20":40.98,"sma_60":16.58,"sma_120":9.23},{"date":"2026-07-20","open":33.2,"high":33.2,"low":32.83,"close":33.0,"volume":3627,"rsi_14":27.62,"sma_20":40.13,"sma_60":17.1,"sma_120":9.48},{"date":"2026-07-21","open":31.84,"high":33.35,"low":31.28,"close":33.18,"volume":18960,"rsi_14":23.68,"sma_20":39.6,"sma_60":17.65,"sma_120":9.74},{"date":"2026-07-22","open":35.2,"high":36.0,"low":33.32,"close":35.0,"volume":9140,"rsi_14":30.74,"sma_20":39.07,"sma_60":18.2,"sma_120":10.0},{"date":"2026-07-23","open":34.01,"high":34.02,"low":34.0,"close":34.02,"volume":1738,"rsi_14":30.61,"sma_20":38.44,"sma_60":18.75,"sma_120":10.26},{"date":"2026-07-24","open":35.3,"high":35.34,"low":33.96,"close":33.99,"volume":4127,"rsi_14":34.32,"sma_20":37.7,"sma_60":19.28,"sma_120":10.51},{"date":"2026-07-27","open":34.4,"high":36.0,"low":32.0,"close":34.63,"volume":15344,"rsi_14":43.07,"sma_20":37.07,"sma_60":19.83,"sma_120":10.77},{"date":"2026-07-28","open":34.0,"high":35.0,"low":32.0,"close":32.0,"volume":3405,"rsi_14":41.16,"sma_20":36.59,"sma_60":20.36,"sma_120":11.03},{"date":"2026-07-29","open":33.0,"high":35.7,"low":32.25,"close":32.5,"volume":3617,"rsi_14":29.49,"sma_20":35.9,"sma_60":20.87,"sma_120":11.27},{"date":"2026-07-30","open":30.1,"high":36.4,"low":30.1,"close":35.2,"volume":16001,"rsi_14":46.22,"sma_20":35.51,"sma_60":21.44,"sma_120":11.54},{"date":"2026-07-31","open":35.92,"high":36.45,"low":33.89,"close":34.7,"volume":11883,"rsi_14":46.97,"sma_20":35.1,"sma_60":21.98,"sma_120":11.81},{"date":"2026-08-03","open":36.7,"high":36.7,"low":34.0,"close":35.9,"volume":15984,"rsi_14":49.34,"sma_20":34.92,"sma_60":22.56,"sma_120":12.08},{"date":"2026-08-04","open":35.9,"high":38.0,"low":35.9,"close":37.13,"volume":5730,"rsi_14":54.61,"sma_20":34.97,"sma_60":23.15,"sma_120":12.38},{"date":"2026-08-05","open":36.39,"high":36.39,"low":36.39,"close":36.39,"volume":2972,"rsi_14":48.53,"sma_20":34.98,"sma_60":23.72,"sma_120":12.66},{"date":"2026-08-06","open":33.9,"high":36.6,"low":33.9,"close":36.2,"volume":3456},{"date":"2026-08-07","open":38.0,"high":38.3,"low":36.5,"close":37.35,"volume":19331,"rsi_14":65.0,"sma_20":34.93,"sma_60":24.9,"sma_120":13.25},{"date":"2026-08-10","open":37.0,"high":38.0,"low":36.7,"close":37.1,"volume":7502,"rsi_14":63.45,"sma_20":35.02,"sma_60":25.5,"sma_120":13.55},{"date":"2026-08-11","open":37.3,"high":37.3,"low":37.0,"close":37.0,"volume":2889,"rsi_14":57.78,"sma_20":35.07,"sma_60":26.08,"sma_120":13.84},{"date":"2026-08-12","open":36.8,"high":37.2,"low":36.25,"close":36.75,"volume":1426,"rsi_14":61.26,"sma_20":35.13,"sma_60":26.66,"sma_120":14.13},{"date":"2026-08-13","open":37.3,"high":37.3,"low":35.4,"close":36.8,"volume":4124,"rsi_14":61.57,"sma_20":35.17,"sma_60":27.23,"sma_120":14.42},{"date":"2026-08-14","open":34.0,"high":37.29,"low":34.0,"close":36.3,"volume":4606,"rsi_14":56.96,"sma_20":35.26,"sma_60":27.8,"sma_120":14.71},{"date":"2026-08-17","open":34.0,"high":34.64,"low":14.5,"close":17.25,"volume":164041,"rsi_14":24.05,"sma_20":34.47,"sma_60":28.05,"sma_120":14.84},{"date":"2026-08-18","open":17.49,"high":19.87,"low":13.75,"close":13.75,"volume":31292,"rsi_14":20.16,"sma_20":33.5,"sma_60":28.24,"sma_120":14.94},{"date":"2026-08-19","open":14.26,"high":14.26,"low":11.3,"close":12.5,"volume":14091},{"date":"2026-08-20","open":11.44,"high":15.5,"low":11.44,"close":15.0,"volume":17897,"rsi_14":19.19,"sma_20":31.42,"sma_60":28.63,"sma_120":15.14},{"date":"2026-08-21","open":15.6,"high":20.26,"low":14.34,"close":18.5,"volume":47973,"rsi_14":24.61,"sma_20":30.65,"sma_60":28.9,"sma_120":15.27},{"date":"2026-08-24","open":16.98,"high":27.54,"low":16.98,"close":22.2,"volume":115215,"rsi_14":29.67,"sma_20":30.03,"sma_60":29.24,"sma_120":15.44},{"date":"2026-08-25","open":20.75,"high":26.8,"low":19.34,"close":24.8,"volume":92317},{"date":"2026-08-26","open":23.01,"high":25.0,"low":21.89,"close":23.31,"volume":22747,"rsi_14":33.84,"sma_20":29.21,"sma_60":29.97,"sma_120":15.81},{"date":"2026-08-27","open":23.0,"high":23.93,"low":21.51,"close":22.08,"volume":9841,"rsi_14":30.9,"sma_20":28.55,"sma_60":30.3,"sma_120":15.98},{"date":"2026-08-28","open":21.41,"high":22.68,"low":20.87,"close":21.35,"volume":6126,"rsi_14":30.53,"sma_20":27.88,"sma_60":30.61,"sma_120":16.14},{"date":"2026-08-31","open":21.11,"high":22.16,"low":20.49,"close":21.49,"volume":27165},{"date":"2026-09-01","open":21.0,"high":23.5,"low":20.8,"close":22.07,"volume":224046,"rsi_14":32.02,"sma_20":26.41,"sma_60":31.26,"sma_120":16.47},{"date":"2026-09-02","open":22.51,"high":22.51,"low":21.02,"close":21.7,"volume":23650},{"date":"2026-09-03","open":21.64,"high":23.5,"low":21.64,"close":23.2,"volume":65890,"rsi_14":34.46,"sma_20":25.02,"sma_60":31.93,"sma_120":16.81},{"date":"2026-09-04","open":22.86,"high":31.11,"low":18.25,"close":18.75,"volume":93999,"rsi_14":52.73,"sma_20":24.1,"sma_60":32.2,"sma_120":16.95},{"date":"2026-09-08","open":18.75,"high":20.81,"low":16.01,"close":16.07,"volume":51751},{"date":"2026-09-09","open":15.42,"high":16.6,"low":15.09,"close":15.45,"volume":21245,"rsi_14":53.78,"sma_20":21.92,"sma_60":32.62,"sma_120":17.18},{"date":"2026-09-10","open":16.11,"high":16.11,"low":12.0,"close":12.4,"volume":17974,"rsi_14":45.13,"sma_20":20.75,"sma_60":32.79,"sma_120":17.28},{"date":"2026-09-11","open":12.78,"high":13.06,"low":10.67,"close":10.74,"volume":19309,"rsi_14":34.36,"sma_20":19.45,"sma_60":32.12,"sma_120":17.35},{"date":"2026-09-14","open":11.8,"high":13.75,"low":10.51,"close":10.61,"volume":45533,"rsi_14":22.7,"sma_20":18.16,"sma_60":31.46,"sma_120":17.43},{"date":"2026-09-15","open":11.0,"high":11.99,"low":9.5,"close":9.57,"volume":50909,"rsi_14":11.29,"sma_20":17.78,"sma_60":30.79,"sma_120":17.49},{"date":"2026-09-16","open":9.99,"high":10.75,"low":9.6,"close":10.75,"volume":19156,"rsi_14":17.56,"sma_20":17.63,"sma_60":30.22,"sma_120":17.57},{"date":"2026-09-17","open":10.88,"high":13.63,"low":10.6,"close":10.79,"volume":51280,"rsi_14":18.93,"sma_20":17.54,"sma_60":29.65,"sma_120":17.64},{"date":"2026-09-18","open":10.79,"high":11.25,"low":10.33,"close":11.21,"volume":13396,"rsi_14":21.61,"sma_20":17.35,"sma_60":29.06,"sma_120":17.73},{"date":"2026-09-21","open":11.43,"high":11.52,"low":10.38,"close":10.97,"volume":77334,"rsi_14":20.71,"sma_20":16.98,"sma_60":28.44,"sma_120":17.81},{"date":"2026-09-22","open":11.28,"high":11.76,"low":8.17,"close":8.55,"volume":92330},{"date":"2026-09-23","open":8.75,"high":10.21,"low":8.5,"close":10.17,"volume":18987,"rsi_14":22.61,"sma_20":15.56,"sma_60":27.26,"sma_120":17.94},{"date":"2026-09-24","open":11.45,"high":12.49,"low":8.6,"close":9.1,"volume":94445,"rsi_14":15.81,"sma_20":14.85,"sma_60":26.65,"sma_120":18.0},{"date":"2026-09-25","open":9.38,"high":12.35,"low":9.35,"close":12.02,"volume":78974,"rsi_14":32.36,"sma_20":14.35,"sma_60":26.13,"sma_120":18.09},{"date":"2026-09-28","open":12.2,"high":13.48,"low":8.8,"close":8.81,"volume":109406,"rsi_14":31.5,"sma_20":13.72,"sma_60":25.57,"sma_120":18.15},{"date":"2026-09-29","open":9.47,"high":10.88,"low":9.47,"close":10.83,"volume":26347,"rsi_14":39.01,"sma_20":13.19,"sma_60":25.09,"sma_120":18.23},{"date":"2026-09-30","open":10.83,"high":11.01,"low":10.11,"close":10.11,"volume":14251,"rsi_14":43.86,"sma_20":12.59,"sma_60":24.66,"sma_120":18.31},{"date":"2026-10-01","open":9.81,"high":11.28,"low":9.81,"close":11.12,"volume":12245,"rsi_14":51.05,"sma_20":12.06,"sma_60":24.25,"sma_120":18.39},{"date":"2026-10-02","open":10.92,"high":11.25,"low":10.2,"close":10.22,"volume":9382,"rsi_14":48.96,"sma_20":11.41,"sma_60":23.78,"sma_120":18.46},{"date":"2026-10-05","open":10.22,"high":10.32,"low":10.22,"close":10.32,"volume":2564,"rsi_14":52.1,"sma_20":10.99,"sma_60":23.34,"sma_120":18.54},{"date":"2026-10-06","open":10.3,"high":11.26,"low":10.29,"close":11.18,"volume":32603,"rsi_14":51.23,"sma_20":10.75,"sma_60":22.94,"sma_120":18.62},{"date":"2026-10-07","open":11.15,"high":12.85,"low":11.15,"close":12.85,"volume":24475},{"date":"2026-10-08","open":12.78,"high":13.88,"low":10.91,"close":11.01,"volume":54900,"rsi_14":49.28,"sma_20":10.54,"sma_60":22.14,"sma_120":18.79},{"date":"2026-10-09","open":11.43,"high":12.41,"low":10.94,"close":12.02,"volume":10213,"rsi_14":52.46,"sma_20":10.61,"sma_60":21.74,"sma_120":18.88},{"date":"2026-10-12","open":11.82,"high":14.95,"low":11.5,"close":11.6,"volume":102347,"rsi_14":57.81,"sma_20":10.66,"sma_60":21.36,"sma_120":18.97},{"date":"2026-10-13","open":12.07,"high":12.67,"low":11.5,"close":11.87,"volume":18491,"rsi_14":54.72,"sma_20":10.78,"sma_60":21.01,"sma_120":19.05},{"date":"2026-10-14","open":11.53,"high":12.1,"low":11.01,"close":11.25,"volume":13104,"rsi_14":56.21,"sma_20":10.8,"sma_60":20.64,"sma_120":19.14},{"date":"2026-10-15","open":11.39,"high":11.62,"low":10.95,"close":11.31,"volume":8089,"rsi_14":47.51,"sma_20":10.83,"sma_60":20.25,"sma_120":19.22},{"date":"2026-10-16","open":11.55,"high":12.05,"low":11.11,"close":11.11,"volume":13267,"rsi_14":59.83,"sma_20":10.82,"sma_60":19.87,"sma_120":19.3},{"date":"2026-10-19","open":11.21,"high":11.72,"low":11.05,"close":11.05,"volume":7308,"rsi_14":52.24,"sma_20":10.84,"sma_60":19.49,"sma_120":19.38},{"date":"2026-10-20","open":11.44,"high":11.62,"low":10.72,"close":10.72,"volume":11736,"rsi_14":53.44,"sma_20":10.94,"sma_60":19.08,"sma_120":19.46},{"date":"2026-10-21","open":10.95,"high":11.58,"low":10.62,"close":10.88,"volume":16302,"rsi_14":48.41,"sma_20":10.97,"sma_60":18.73,"sma_120":19.54},{"date":"2026-10-22","open":11.26,"high":11.56,"low":11.12,"close":11.33,"volume":6216,"rsi_14":56.9,"sma_20":11.08,"sma_60":18.38,"sma_120":19.62},{"date":"2026-10-23","open":11.4,"high":12.2,"low":10.7,"close":10.77,"volume":24724,"rsi_14":53.3,"sma_20":11.02,"sma_60":17.97,"sma_120":19.7}],"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":"Fanhua Inc.","phase":"above-fold","symbol_resolved":true}