{"status":"ok","report":{"price_analysis":{"current":7.79,"change_1d":2.8,"change_7d":1.7,"change_30d":4.5,"high_30d":8.51,"low_30d":6.65,"position_in_range":61.0,"support":6.84,"resistance":8.32},"summary":"AIR Global PLC(AIIR)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 12.15억. 현재가 $7.58, 전일 대비 -2.0%, 30일 +4.5%. ROE -38.8%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -38.8%로 적자 상태입니다. 시가총액 12.15억. 매출 1.36억, 영업이익 2634.10만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.84,"roe":-38.75,"eps":-0.5113,"revenue":135690000.0,"operating_income":26341000.0,"net_income":-74728000.0,"market_cap":1249411630,"profit_margin":-55.07,"roa":-9.84,"operating_margin":19.41,"gross_margin":56.58,"debt_ratio":2.1889455888149025,"total_assets":759135000.0,"total_equity":192828000.0,"total_debt":422090000.0,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 55.3로 중립 구간입니다. MACD(0.04)가 시그널선(0.05)을 하회합니다(데드크로스). 현재가가 SMA20(8)과 SMA60(7) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 7~8 (현재 위치 55%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 55","rsi_14":55.331412103746416,"macd":0.039367793526558614,"macd_signal":0.048420242915980925,"sma_20":7.543249999999999,"sma_60":7.2963916666666675,"bb_upper":7.8873760670161435,"bb_lower":7.199123932983854,"atr_14":0.5782142857142857},"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 3.84x) — 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":"C","percentile":52,"summary":"매출 +23.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.5,"unit":"%","percentile":72,"direction":"higher_better"},{"name":"영업이익 성장률","value":-17.0,"unit":"%","percentile":32,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -38.8%","metrics":[{"name":"ROE","value":-38.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":19.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-55.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-9.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":55.3,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":4.5,"unit":"%","percentile":59,"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":"D","percentile":37,"summary":"유동비율 1.4x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":1.41,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.75,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":3.2,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 3.84x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +23.5%"},"profitability":{"grade":"C","reason":"ROE -38.8%"},"momentum":{"grade":"D","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-9.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-38.75,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.19,"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":1.76,"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":56.58,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":19.41,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-55.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.2배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.84,"per_5y_high":95.37,"per_5y_low":95.37,"per_5y_avg":95.37,"per_percentile":null,"pbr_5y_high":3.6,"pbr_5y_low":3.38,"pbr_5y_avg":3.49,"pbr_percentile":100.0,"per_5y_median":95.37,"pbr_5y_median":3.49,"history":[{"quarter":"2026-Q1","per":95.37,"pbr":3.6},{"quarter":"2026-Q2","per":null,"pbr":3.38},{"quarter":"현재","per":null,"pbr":3.84}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2026-Q1","close":10.31,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6.66,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"Tobacco"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-03","per":95.37,"eps":0.1081,"close":10.31,"source":"reported"},{"date":"2026-04","per":96.39,"eps":0.1081,"close":10.42,"source":"reported"},{"date":"2026-05","per":69.57,"eps":0.1081,"close":7.52,"source":"reported"}],"trailing_per_history_meta":{"avg":87.11,"std":12.41,"upper_1sd":99.52,"lower_1sd":74.7,"current":69.57,"count":3},"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":"PBR","value":"3.8배"},{"label":"ROE","value":"-38.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:18.080515+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"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":-0.3875370796772253,"dividend_yield":null,"eps":-0.5113,"revenue":135690000.0,"operating_income":26341000.0,"net_income":-74728000.0,"market_cap":null,"profit_margin":-0.5507259193750461,"operating_margin":0.19412631734099786,"roa":-0.0984383541794279,"gross_margin":0.565797037364581,"total_equity":192828000.0,"total_assets":759135000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.0005769912335039034,"dividend_yield":null,"eps":0.0046,"revenue":null,"operating_income":-2324051.0,"net_income":161652.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0005680506887936136,"gross_margin":null,"total_equity":280163702.0,"total_assets":284573196.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0033434415525007218,"dividend_yield":null,"eps":0.0267,"revenue":null,"operating_income":-1987056.0,"net_income":936387.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.003319053019343581,"gross_margin":null,"total_equity":280066807.0,"total_assets":282124749.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009874632231856351,"dividend_yield":null,"eps":0.0786,"revenue":null,"operating_income":-187341.0,"net_income":2758085.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.009869993503468455,"gross_margin":null,"total_equity":279310149.0,"total_assets":279441420.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.00022958680154290003,"dividend_yield":null,"eps":-0.0018,"revenue":109891000.0,"operating_income":-63450.0,"net_income":-63450.0,"market_cap":null,"profit_margin":-0.0005773903231383826,"operating_margin":-0.0005773903231383826,"roa":-0.00022954685515291356,"gross_margin":0.5272588292034834,"total_equity":276366061.0,"total_assets":276414155.0}],"current_price":7.79,"change_pct":2.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-06-26","close":10.5},{"date":"2025-06-27","close":10.53},{"date":"2025-06-30","close":10.55},{"date":"2025-07-01","close":10.5},{"date":"2025-07-02","close":10.49},{"date":"2025-07-03","close":10.49},{"date":"2025-07-07","close":10.47},{"date":"2025-07-08","close":10.45},{"date":"2025-07-09","close":10.46},{"date":"2025-07-10","close":10.43},{"date":"2025-07-11","close":10.57},{"date":"2025-07-14","close":10.51},{"date":"2025-07-15","close":10.85},{"date":"2025-07-16","close":10.95},{"date":"2025-07-17","close":10.92},{"date":"2025-07-18","close":10.77},{"date":"2025-07-21","close":10.75},{"date":"2025-07-22","close":10.635},{"date":"2025-07-23","close":10.69},{"date":"2025-07-24","close":10.67},{"date":"2025-07-25","close":10.74},{"date":"2025-07-28","close":10.61},{"date":"2025-07-29","close":10.65},{"date":"2025-07-30","close":10.63},{"date":"2025-07-31","close":10.48},{"date":"2025-08-01","close":10.55},{"date":"2025-08-04","close":10.55},{"date":"2025-08-05","close":10.54},{"date":"2025-08-06","close":10.54},{"date":"2025-08-07","close":10.56},{"date":"2025-08-08","close":10.54},{"date":"2025-08-11","close":10.48},{"date":"2025-08-12","close":10.45},{"date":"2025-08-13","close":10.42},{"date":"2025-08-14","close":10.47},{"date":"2025-08-15","close":10.49},{"date":"2025-08-18","close":10.48},{"date":"2025-08-19","close":10.49},{"date":"2025-08-20","close":10.42},{"date":"2025-08-21","close":10.4},{"date":"2025-08-22","close":10.42},{"date":"2025-08-25","close":10.38},{"date":"2025-08-26","close":10.35},{"date":"2025-08-27","close":10.35},{"date":"2025-08-28","close":10.37},{"date":"2025-08-29","close":10.41},{"date":"2025-09-02","close":10.35},{"date":"2025-09-03","close":10.3},{"date":"2025-09-04","close":10.29},{"date":"2025-09-05","close":10.305},{"date":"2025-09-08","close":10.27},{"date":"2025-09-09","close":10.27},{"date":"2025-09-10","close":10.26},{"date":"2025-09-11","close":10.27},{"date":"2025-09-12","close":10.24},{"date":"2025-09-15","close":10.238},{"date":"2025-09-16","close":10.27},{"date":"2025-09-17","close":10.29},{"date":"2025-09-18","close":10.26},{"date":"2025-09-19","close":10.27},{"date":"2025-09-22","close":10.33},{"date":"2025-09-23","close":10.49},{"date":"2025-09-24","close":10.39},{"date":"2025-09-25","close":10.35},{"date":"2025-09-26","close":10.38},{"date":"2025-09-29","close":10.35},{"date":"2025-09-30","close":10.32},{"date":"2025-10-01","close":10.426},{"date":"2025-10-02","close":10.33},{"date":"2025-10-03","close":10.34},{"date":"2025-10-06","close":10.41},{"date":"2025-10-07","close":10.41},{"date":"2025-10-08","close":10.45},{"date":"2025-10-09","close":10.47},{"date":"2025-10-10","close":10.75},{"date":"2025-10-13","close":10.79},{"date":"2025-10-14","close":10.78},{"date":"2025-10-15","close":10.81},{"date":"2025-10-16","close":10.68},{"date":"2025-10-17","close":10.6},{"date":"2025-10-20","close":10.6},{"date":"2025-10-21","close":10.56},{"date":"2025-10-22","close":10.55},{"date":"2025-10-23","close":10.61},{"date":"2025-10-24","close":10.61},{"date":"2025-10-27","close":10.75},{"date":"2025-10-28","close":10.733},{"date":"2025-10-29","close":10.76},{"date":"2025-10-30","close":10.72},{"date":"2025-10-31","close":10.72},{"date":"2025-11-03","close":10.67},{"date":"2025-11-04","close":10.68},{"date":"2025-11-05","close":10.7},{"date":"2025-11-06","close":10.7},{"date":"2025-11-07","close":10.23},{"date":"2025-11-10","close":10.22},{"date":"2025-11-11","close":10.23},{"date":"2025-11-12","close":10.22},{"date":"2025-11-13","close":10.21},{"date":"2025-11-14","close":10.19},{"date":"2025-11-17","close":10.18},{"date":"2025-11-18","close":10.18},{"date":"2025-11-19","close":10.18},{"date":"2025-11-20","close":10.18},{"date":"2025-11-21","close":10.18},{"date":"2025-11-24","close":10.19},{"date":"2025-11-25","close":10.2},{"date":"2025-11-26","close":10.19},{"date":"2025-11-28","close":10.19},{"date":"2025-12-01","close":10.19},{"date":"2025-12-02","close":10.18},{"date":"2025-12-03","close":10.19},{"date":"2025-12-04","close":10.19},{"date":"2025-12-05","close":10.19},{"date":"2025-12-08","close":10.19},{"date":"2025-12-09","close":10.2},{"date":"2025-12-10","close":10.19},{"date":"2025-12-11","close":10.19},{"date":"2025-12-12","close":10.2},{"date":"2025-12-15","close":10.19},{"date":"2025-12-16","close":10.2},{"date":"2025-12-17","close":10.2},{"date":"2025-12-18","close":10.2},{"date":"2025-12-19","close":10.2},{"date":"2025-12-22","close":10.2},{"date":"2025-12-23","close":10.2},{"date":"2025-12-24","close":10.2},{"date":"2025-12-26","close":10.2},{"date":"2025-12-29","close":10.2},{"date":"2025-12-30","close":10.2},{"date":"2025-12-31","close":10.2},{"date":"2026-01-02","close":10.21},{"date":"2026-01-05","close":10.21},{"date":"2026-01-06","close":10.21},{"date":"2026-01-07","close":10.23},{"date":"2026-01-08","close":10.22},{"date":"2026-01-09","close":10.23},{"date":"2026-01-12","close":10.23},{"date":"2026-01-13","close":10.22},{"date":"2026-01-14","close":10.23},{"date":"2026-01-15","close":10.24},{"date":"2026-01-16","close":10.23},{"date":"2026-01-20","close":10.23},{"date":"2026-01-21","close":10.23},{"date":"2026-01-22","close":10.23},{"date":"2026-01-23","close":10.23},{"date":"2026-01-26","close":10.23},{"date":"2026-01-27","close":10.235},{"date":"2026-01-28","close":10.24},{"date":"2026-01-29","close":10.23},{"date":"2026-01-30","close":10.23},{"date":"2026-02-02","close":10.25},{"date":"2026-02-03","close":10.23},{"date":"2026-02-04","close":10.23},{"date":"2026-02-05","close":10.245},{"date":"2026-02-06","close":10.24},{"date":"2026-02-09","close":10.23},{"date":"2026-02-10","close":10.23},{"date":"2026-02-11","close":10.23},{"date":"2026-02-12","close":10.23},{"date":"2026-02-13","close":10.23},{"date":"2026-02-17","close":10.23},{"date":"2026-02-18","close":10.24},{"date":"2026-02-19","close":10.23},{"date":"2026-02-20","close":10.23},{"date":"2026-02-23","close":10.23},{"date":"2026-02-24","close":10.24},{"date":"2026-02-25","close":10.26},{"date":"2026-02-26","close":10.25},{"date":"2026-02-27","close":10.25},{"date":"2026-03-02","close":10.25},{"date":"2026-03-03","close":10.25},{"date":"2026-03-04","close":10.25},{"date":"2026-03-05","close":10.25},{"date":"2026-03-06","close":10.25},{"date":"2026-03-09","close":10.26},{"date":"2026-03-10","close":10.25},{"date":"2026-03-11","close":10.24},{"date":"2026-03-12","close":10.26},{"date":"2026-03-13","close":10.25},{"date":"2026-03-16","close":10.25},{"date":"2026-03-17","close":10.25},{"date":"2026-03-18","close":10.25},{"date":"2026-03-19","close":10.26},{"date":"2026-03-20","close":10.26},{"date":"2026-03-23","close":10.27},{"date":"2026-03-24","close":10.27},{"date":"2026-03-25","close":10.28},{"date":"2026-03-26","close":10.29},{"date":"2026-03-27","close":10.29},{"date":"2026-03-30","close":10.3},{"date":"2026-03-31","close":10.31},{"date":"2026-04-01","close":10.31},{"date":"2026-04-02","close":10.3},{"date":"2026-04-06","close":10.32},{"date":"2026-04-07","close":10.31},{"date":"2026-04-08","close":10.33},{"date":"2026-04-09","close":10.33},{"date":"2026-04-10","close":10.33},{"date":"2026-04-13","close":10.33},{"date":"2026-04-14","close":10.33},{"date":"2026-04-15","close":10.33},{"date":"2026-04-16","close":10.33},{"date":"2026-04-17","close":10.33},{"date":"2026-04-20","close":10.34},{"date":"2026-04-21","close":10.34},{"date":"2026-04-22","close":10.34},{"date":"2026-04-23","close":10.45},{"date":"2026-04-24","close":10.44},{"date":"2026-04-27","close":10.43},{"date":"2026-04-28","close":10.42},{"date":"2026-04-29","close":10.41},{"date":"2026-04-30","close":10.42},{"date":"2026-05-01","close":10.43},{"date":"2026-05-04","close":10.42},{"date":"2026-05-05","close":10.425},{"date":"2026-05-06","close":10.43},{"date":"2026-05-07","close":10.43},{"date":"2026-05-08","close":10.97},{"date":"2026-05-11","close":12.56},{"date":"2026-05-12","close":12.11},{"date":"2026-05-13","close":11.98},{"date":"2026-05-14","close":12.49},{"date":"2026-05-15","close":15.0},{"date":"2026-05-18","close":10.44},{"date":"2026-05-19","close":9.5},{"date":"2026-05-20","close":8.69},{"date":"2026-05-21","close":8.81},{"date":"2026-05-22","close":8.64},{"date":"2026-05-26","close":8.34},{"date":"2026-05-27","close":6.8},{"date":"2026-05-28","close":7.4195},{"date":"2026-05-29","close":7.52},{"date":"2026-06-01","close":7.55},{"date":"2026-06-02","close":7.39},{"date":"2026-06-03","close":6.9},{"date":"2026-06-04","close":6.9},{"date":"2026-06-05","close":6.91},{"date":"2026-06-08","close":6.78},{"date":"2026-06-09","close":6.77},{"date":"2026-06-10","close":7.245},{"date":"2026-06-11","close":7.0},{"date":"2026-06-12","close":6.9},{"date":"2026-06-15","close":7.0299},{"date":"2026-06-16","close":6.82},{"date":"2026-06-17","close":6.9},{"date":"2026-06-18","close":7.0},{"date":"2026-06-22","close":6.7},{"date":"2026-06-23","close":6.7},{"date":"2026-06-24","close":6.673},{"date":"2026-06-25","close":6.5},{"date":"2026-06-26","close":6.61},{"date":"2026-06-29","close":6.56},{"date":"2026-06-30","close":6.66},{"date":"2026-07-01","close":6.9},{"date":"2026-07-02","close":6.71},{"date":"2026-07-06","close":6.77},{"date":"2026-07-07","close":6.655},{"date":"2026-07-08","close":6.81},{"date":"2026-07-09","close":6.65},{"date":"2026-07-10","close":6.65},{"date":"2026-07-13","close":7.12},{"date":"2026-07-14","close":7.31},{"date":"2026-07-15","close":6.7},{"date":"2026-07-16","close":6.16},{"date":"2026-07-17","close":6.05},{"date":"2026-07-20","close":5.625},{"date":"2026-07-21","close":5.785},{"date":"2026-07-22","close":5.9},{"date":"2026-07-23","close":5.92},{"date":"2026-07-24","close":5.92},{"date":"2026-07-27","close":5.9},{"date":"2026-07-28","close":6.0},{"date":"2026-07-29","close":5.83},{"date":"2026-07-30","close":5.85},{"date":"2026-07-31","close":6.3},{"date":"2026-08-03","close":6.62},{"date":"2026-08-04","close":6.12},{"date":"2026-08-05","close":6.31},{"date":"2026-08-06","close":6.09},{"date":"2026-08-07","close":6.2},{"date":"2026-08-10","close":6.81},{"date":"2026-08-11","close":7.3427},{"date":"2026-08-12","close":6.99},{"date":"2026-08-13","close":7.07},{"date":"2026-08-14","close":7.46},{"date":"2026-08-17","close":7.7},{"date":"2026-08-18","close":7.9},{"date":"2026-08-19","close":7.75},{"date":"2026-08-20","close":7.2504},{"date":"2026-08-21","close":7.74},{"date":"2026-08-24","close":7.22},{"date":"2026-08-25","close":6.8654},{"date":"2026-08-26","close":6.81},{"date":"2026-08-27","close":7.98},{"date":"2026-08-28","close":7.47},{"date":"2026-08-31","close":7.48},{"date":"2026-09-01","close":7.47},{"date":"2026-09-02","close":7.4},{"date":"2026-09-03","close":7.12},{"date":"2026-09-04","close":7.3},{"date":"2026-09-08","close":7.16},{"date":"2026-09-09","close":7.285},{"date":"2026-09-10","close":7.68},{"date":"2026-09-11","close":7.25},{"date":"2026-09-14","close":7.29},{"date":"2026-09-15","close":7.29},{"date":"2026-09-16","close":7.16},{"date":"2026-09-17","close":7.77},{"date":"2026-09-18","close":7.44},{"date":"2026-09-21","close":7.525},{"date":"2026-09-22","close":7.49},{"date":"2026-09-23","close":7.49},{"date":"2026-09-24","close":7.47},{"date":"2026-09-25","close":7.62},{"date":"2026-09-28","close":7.06},{"date":"2026-09-29","close":7.75},{"date":"2026-09-30","close":7.64},{"date":"2026-10-01","close":7.69},{"date":"2026-10-02","close":7.39},{"date":"2026-10-05","close":7.69},{"date":"2026-10-06","close":7.65},{"date":"2026-10-07","close":7.89},{"date":"2026-10-08","close":7.5},{"date":"2026-10-09","close":7.44},{"date":"2026-10-12","close":7.51},{"date":"2026-10-13","close":7.47},{"date":"2026-10-14","close":7.48},{"date":"2026-10-15","close":7.5},{"date":"2026-10-16","close":7.45},{"date":"2026-10-19","close":7.41},{"date":"2026-10-20","close":7.42},{"date":"2026-10-21","close":7.73},{"date":"2026-10-22","close":7.575}],"chart_data":[{"date":"2025-06-26","open":10.65,"high":10.71,"low":10.5,"close":10.5,"volume":10935500},{"date":"2025-06-27","open":10.51,"high":10.59,"low":10.47,"close":10.53,"volume":671100},{"date":"2025-06-30","open":10.53,"high":10.64,"low":10.53,"close":10.55,"volume":391100},{"date":"2025-07-01","open":10.6,"high":10.6,"low":10.49,"close":10.5,"volume":653200},{"date":"2025-07-02","open":10.46,"high":10.5,"low":10.31,"close":10.49,"volume":136700},{"date":"2025-07-03","open":10.5,"high":10.5,"low":10.45,"close":10.49,"volume":98100},{"date":"2025-07-07","open":10.65,"high":10.65,"low":10.42,"close":10.47,"volume":13000},{"date":"2025-07-08","open":10.5,"high":10.5,"low":10.3,"close":10.45,"volume":289400},{"date":"2025-07-09","open":10.48,"high":10.48,"low":10.36,"close":10.46,"volume":107600},{"date":"2025-07-10","open":10.47,"high":10.54,"low":10.41,"close":10.43,"volume":153900},{"date":"2025-07-11","open":10.6,"high":10.6,"low":10.42,"close":10.57,"volume":66700},{"date":"2025-07-14","open":10.57,"high":10.65,"low":10.47,"close":10.51,"volume":78200},{"date":"2025-07-15","open":10.5,"high":10.99,"low":10.5,"close":10.85,"volume":752900},{"date":"2025-07-16","open":10.79,"high":11.05,"low":10.72,"close":10.95,"volume":1256600},{"date":"2025-07-17","open":11.05,"high":11.09,"low":10.86,"close":10.92,"volume":1129400},{"date":"2025-07-18","open":10.89,"high":10.95,"low":10.72,"close":10.77,"volume":227700},{"date":"2025-07-21","open":10.76,"high":10.78,"low":10.68,"close":10.75,"volume":72300},{"date":"2025-07-22","open":10.78,"high":10.78,"low":10.51,"close":10.63,"volume":52400},{"date":"2025-07-23","open":10.63,"high":10.78,"low":10.61,"close":10.69,"volume":22900},{"date":"2025-07-24","open":10.73,"high":10.75,"low":10.56,"close":10.67,"volume":31700},{"date":"2025-07-25","open":10.74,"high":10.74,"low":10.61,"close":10.74,"volume":19700},{"date":"2025-07-28","open":10.75,"high":10.75,"low":10.6,"close":10.61,"volume":62100},{"date":"2025-07-29","open":10.6,"high":10.72,"low":10.6,"close":10.65,"volume":66800},{"date":"2025-07-30","open":10.61,"high":10.65,"low":10.6,"close":10.63,"volume":42700},{"date":"2025-07-31","open":10.61,"high":10.61,"low":10.48,"close":10.48,"volume":19300},{"date":"2025-08-01","open":10.4,"high":10.55,"low":10.4,"close":10.55,"volume":35500},{"date":"2025-08-04","open":10.49,"high":10.6,"low":10.48,"close":10.55,"volume":49100},{"date":"2025-08-05","open":10.55,"high":10.6,"low":10.47,"close":10.54,"volume":12100},{"date":"2025-08-06","open":10.48,"high":10.6,"low":10.4,"close":10.54,"volume":44200},{"date":"2025-08-07","open":10.55,"high":10.58,"low":10.5,"close":10.56,"volume":94400},{"date":"2025-08-08","open":10.47,"high":10.62,"low":10.46,"close":10.54,"volume":48200},{"date":"2025-08-11","open":10.58,"high":10.65,"low":10.46,"close":10.48,"volume":51100},{"date":"2025-08-12","open":10.42,"high":10.53,"low":10.4,"close":10.45,"volume":20100},{"date":"2025-08-13","open":10.5,"high":10.5,"low":10.32,"close":10.42,"volume":125400},{"date":"2025-08-14","open":10.47,"high":10.6,"low":10.41,"close":10.47,"volume":147700},{"date":"2025-08-15","open":10.44,"high":10.54,"low":10.37,"close":10.49,"volume":25300},{"date":"2025-08-18","open":10.42,"high":10.54,"low":10.41,"close":10.48,"volume":11400},{"date":"2025-08-19","open":10.5,"high":10.53,"low":10.36,"close":10.49,"volume":122100},{"date":"2025-08-20","open":10.49,"high":10.5,"low":10.35,"close":10.42,"volume":294200},{"date":"2025-08-21","open":10.39,"high":10.45,"low":10.38,"close":10.4,"volume":72000},{"date":"2025-08-22","open":10.4,"high":10.63,"low":10.4,"close":10.42,"volume":45300},{"date":"2025-08-25","open":10.45,"high":10.47,"low":10.36,"close":10.38,"volume":9900},{"date":"2025-08-26","open":10.42,"high":10.46,"low":10.31,"close":10.35,"volume":140600},{"date":"2025-08-27","open":10.35,"high":10.44,"low":10.32,"close":10.35,"volume":14200},{"date":"2025-08-28","open":10.42,"high":10.5,"low":10.37,"close":10.37,"volume":60600},{"date":"2025-08-29","open":10.43,"high":10.49,"low":10.35,"close":10.41,"volume":1900},{"date":"2025-09-02","open":10.4,"high":10.43,"low":10.35,"close":10.35,"volume":14200},{"date":"2025-09-03","open":10.36,"high":10.42,"low":10.3,"close":10.3,"volume":241600},{"date":"2025-09-04","open":10.35,"high":10.35,"low":10.25,"close":10.29,"volume":33000},{"date":"2025-09-05","open":10.31,"high":10.4,"low":10.3,"close":10.3,"volume":1400},{"date":"2025-09-08","open":10.31,"high":10.31,"low":10.27,"close":10.27,"volume":9800},{"date":"2025-09-09","open":10.31,"high":10.36,"low":10.27,"close":10.27,"volume":20500},{"date":"2025-09-10","open":10.27,"high":10.29,"low":10.25,"close":10.26,"volume":11400},{"date":"2025-09-11","open":10.25,"high":10.28,"low":10.25,"close":10.27,"volume":20800},{"date":"2025-09-12","open":10.26,"high":10.29,"low":10.22,"close":10.24,"volume":143900},{"date":"2025-09-15","open":10.24,"high":10.29,"low":10.22,"close":10.24,"volume":117700},{"date":"2025-09-16","open":10.3,"high":10.3,"low":10.22,"close":10.27,"volume":11500},{"date":"2025-09-17","open":10.23,"high":10.29,"low":10.23,"close":10.29,"volume":7500},{"date":"2025-09-18","open":10.23,"high":10.29,"low":10.23,"close":10.26,"volume":7300},{"date":"2025-09-19","open":10.22,"high":10.27,"low":10.22,"close":10.27,"volume":88600},{"date":"2025-09-22","open":10.23,"high":10.33,"low":10.23,"close":10.33,"volume":16400},{"date":"2025-09-23","open":10.35,"high":10.5,"low":10.29,"close":10.49,"volume":480900},{"date":"2025-09-24","open":10.41,"high":10.47,"low":10.35,"close":10.39,"volume":20100},{"date":"2025-09-25","open":10.32,"high":10.37,"low":10.3,"close":10.35,"volume":28100},{"date":"2025-09-26","open":10.33,"high":10.4,"low":10.33,"close":10.38,"volume":15000},{"date":"2025-09-29","open":10.38,"high":10.38,"low":10.33,"close":10.35,"volume":1200},{"date":"2025-09-30","open":10.34,"high":10.4,"low":10.25,"close":10.32,"volume":73700},{"date":"2025-10-01","open":10.27,"high":10.44,"low":10.27,"close":10.43,"volume":37400},{"date":"2025-10-02","open":10.4,"high":10.45,"low":10.31,"close":10.33,"volume":74400},{"date":"2025-10-03","open":10.37,"high":10.38,"low":10.3,"close":10.34,"volume":9500},{"date":"2025-10-06","open":10.39,"high":10.48,"low":10.34,"close":10.41,"volume":74800},{"date":"2025-10-07","open":10.47,"high":10.47,"low":10.37,"close":10.41,"volume":16200},{"date":"2025-10-08","open":10.32,"high":10.51,"low":10.32,"close":10.45,"volume":381600},{"date":"2025-10-09","open":10.44,"high":10.47,"low":10.42,"close":10.47,"volume":20100},{"date":"2025-10-10","open":10.41,"high":10.81,"low":10.4,"close":10.75,"volume":750000},{"date":"2025-10-13","open":10.77,"high":10.89,"low":10.68,"close":10.79,"volume":98100},{"date":"2025-10-14","open":10.8,"high":10.89,"low":10.74,"close":10.78,"volume":100700},{"date":"2025-10-15","open":10.79,"high":10.81,"low":10.7,"close":10.81,"volume":51900},{"date":"2025-10-16","open":10.65,"high":10.71,"low":10.63,"close":10.68,"volume":20700},{"date":"2025-10-17","open":10.68,"high":10.69,"low":10.51,"close":10.6,"volume":59300},{"date":"2025-10-20","open":10.52,"high":10.7,"low":10.51,"close":10.6,"volume":32600},{"date":"2025-10-21","open":10.56,"high":10.67,"low":10.55,"close":10.56,"volume":41000},{"date":"2025-10-22","open":10.55,"high":10.61,"low":10.55,"close":10.55,"volume":68300},{"date":"2025-10-23","open":10.56,"high":10.64,"low":10.55,"close":10.61,"volume":28500},{"date":"2025-10-24","open":10.58,"high":10.65,"low":10.56,"close":10.61,"volume":23000},{"date":"2025-10-27","open":10.56,"high":10.83,"low":10.56,"close":10.75,"volume":106400},{"date":"2025-10-28","open":10.72,"high":10.79,"low":10.67,"close":10.73,"volume":27400},{"date":"2025-10-29","open":10.71,"high":10.84,"low":10.71,"close":10.76,"volume":28300},{"date":"2025-10-30","open":10.73,"high":10.78,"low":10.64,"close":10.72,"volume":369100},{"date":"2025-10-31","open":10.72,"high":10.72,"low":10.64,"close":10.72,"volume":38800},{"date":"2025-11-03","open":10.8,"high":10.8,"low":10.64,"close":10.67,"volume":24500,"rsi_14":41.19,"sma_20":10.65,"sma_60":10.46},{"date":"2025-11-04","open":10.67,"high":10.76,"low":10.64,"close":10.68,"volume":23000,"rsi_14":39.24,"sma_20":10.66,"sma_60":10.46},{"date":"2025-11-05","open":10.7,"high":10.83,"low":10.64,"close":10.7,"volume":30800,"rsi_14":52.02,"sma_20":10.68,"sma_60":10.46},{"date":"2025-11-06","open":10.65,"high":10.7,"low":10.58,"close":10.7,"volume":16600,"rsi_14":62.08,"sma_20":10.69,"sma_60":10.47},{"date":"2025-11-07","open":10.28,"high":10.28,"low":10.18,"close":10.23,"volume":5667700,"rsi_14":29.07,"sma_20":10.66,"sma_60":10.46},{"date":"2025-11-10","open":10.22,"high":10.32,"low":10.21,"close":10.22,"volume":1969300,"rsi_14":30.09,"sma_20":10.63,"sma_60":10.46},{"date":"2025-11-11","open":10.22,"high":10.23,"low":10.2,"close":10.23,"volume":454900,"rsi_14":31.26,"sma_20":10.61,"sma_60":10.46},{"date":"2025-11-12","open":10.23,"high":10.25,"low":10.21,"close":10.22,"volume":85100,"rsi_14":25.75,"sma_20":10.58,"sma_60":10.45},{"date":"2025-11-13","open":10.22,"high":10.24,"low":10.2,"close":10.21,"volume":324800,"rsi_14":25.43,"sma_20":10.55,"sma_60":10.45},{"date":"2025-11-14","open":10.2,"high":10.21,"low":10.19,"close":10.19,"volume":2708000,"rsi_14":9.65,"sma_20":10.53,"sma_60":10.44},{"date":"2025-11-17","open":10.18,"high":10.2,"low":10.17,"close":10.18,"volume":532600,"rsi_14":9.75,"sma_20":10.51,"sma_60":10.44},{"date":"2025-11-18","open":10.18,"high":10.19,"low":10.17,"close":10.18,"volume":241400,"rsi_14":6.06,"sma_20":10.49,"sma_60":10.44},{"date":"2025-11-19","open":10.18,"high":10.19,"low":10.18,"close":10.18,"volume":114900,"rsi_14":6.45,"sma_20":10.47,"sma_60":10.43},{"date":"2025-11-20","open":10.2,"high":10.21,"low":10.17,"close":10.18,"volume":152300,"rsi_14":6.45,"sma_20":10.45,"sma_60":10.43},{"date":"2025-11-21","open":10.19,"high":10.2,"low":10.17,"close":10.18,"volume":56400,"rsi_14":7.02,"sma_20":10.43,"sma_60":10.43},{"date":"2025-11-24","open":10.18,"high":10.2,"low":10.18,"close":10.19,"volume":102200,"rsi_14":7.02,"sma_20":10.4,"sma_60":10.42},{"date":"2025-11-25","open":10.18,"high":10.2,"low":10.18,"close":10.2,"volume":54900,"rsi_14":5.36,"sma_20":10.38,"sma_60":10.42},{"date":"2025-11-26","open":10.19,"high":10.21,"low":10.19,"close":10.19,"volume":165100,"rsi_14":5.26,"sma_20":10.35,"sma_60":10.42},{"date":"2025-11-28","open":10.19,"high":10.2,"low":10.19,"close":10.19,"volume":247100,"rsi_14":30.0,"sma_20":10.32,"sma_60":10.42},{"date":"2025-12-01","open":10.21,"high":10.21,"low":10.18,"close":10.19,"volume":220100,"rsi_14":33.33,"sma_20":10.3,"sma_60":10.42},{"date":"2025-12-02","open":10.19,"high":10.19,"low":10.18,"close":10.18,"volume":130500,"rsi_14":22.22,"sma_20":10.27,"sma_60":10.42},{"date":"2025-12-03","open":10.2,"high":10.25,"low":10.19,"close":10.19,"volume":7900,"rsi_14":33.33,"sma_20":10.25,"sma_60":10.41},{"date":"2025-12-04","open":10.2,"high":10.2,"low":10.19,"close":10.19,"volume":197700,"rsi_14":37.5,"sma_20":10.22,"sma_60":10.41},{"date":"2025-12-05","open":10.19,"high":10.2,"low":10.19,"close":10.19,"volume":25600,"rsi_14":50.0,"sma_20":10.2,"sma_60":10.41},{"date":"2025-12-08","open":10.19,"high":10.2,"low":10.19,"close":10.19,"volume":121900,"rsi_14":60.0,"sma_20":10.19,"sma_60":10.41},{"date":"2025-12-09","open":10.19,"high":10.21,"low":10.19,"close":10.2,"volume":397300,"rsi_14":66.67,"sma_20":10.19,"sma_60":10.41},{"date":"2025-12-10","open":10.2,"high":10.21,"low":10.19,"close":10.19,"volume":40700,"rsi_14":57.14,"sma_20":10.19,"sma_60":10.41},{"date":"2025-12-11","open":10.19,"high":10.2,"low":10.19,"close":10.19,"volume":20300,"rsi_14":57.14,"sma_20":10.19,"sma_60":10.41},{"date":"2025-12-12","open":10.21,"high":10.21,"low":10.19,"close":10.2,"volume":332800,"rsi_14":62.5,"sma_20":10.19,"sma_60":10.41},{"date":"2025-12-15","open":10.2,"high":10.21,"low":10.19,"close":10.19,"volume":38000,"rsi_14":50.0,"sma_20":10.19,"sma_60":10.4,"sma_120":10.44},{"date":"2025-12-16","open":10.2,"high":10.23,"low":10.2,"close":10.2,"volume":10600,"rsi_14":50.0,"sma_20":10.19,"sma_60":10.4,"sma_120":10.44},{"date":"2025-12-17","open":10.2,"high":10.21,"low":10.2,"close":10.2,"volume":29700,"rsi_14":57.14,"sma_20":10.19,"sma_60":10.4,"sma_120":10.44},{"date":"2025-12-18","open":10.21,"high":10.21,"low":10.2,"close":10.2,"volume":29700,"rsi_14":57.14,"sma_20":10.19,"sma_60":10.39,"sma_120":10.43},{"date":"2025-12-19","open":10.2,"high":10.2,"low":10.2,"close":10.2,"volume":11900,"rsi_14":57.14,"sma_20":10.19,"sma_60":10.39,"sma_120":10.43},{"date":"2025-12-22","open":10.2,"high":10.21,"low":10.2,"close":10.2,"volume":793600,"rsi_14":66.67,"sma_20":10.19,"sma_60":10.39,"sma_120":10.43},{"date":"2025-12-23","open":10.2,"high":10.21,"low":10.2,"close":10.2,"volume":45000,"rsi_14":60.0,"sma_20":10.19,"sma_60":10.39,"sma_120":10.43},{"date":"2025-12-24","open":10.2,"high":10.2,"low":10.2,"close":10.2,"volume":15800,"rsi_14":60.0,"sma_20":10.19,"sma_60":10.38,"sma_120":10.42},{"date":"2025-12-26","open":10.21,"high":10.21,"low":10.2,"close":10.2,"volume":5100,"rsi_14":60.0,"sma_20":10.19,"sma_60":10.38,"sma_120":10.42},{"date":"2025-12-29","open":10.2,"high":10.21,"low":10.2,"close":10.2,"volume":30700,"rsi_14":60.0,"sma_20":10.19,"sma_60":10.38,"sma_120":10.42},{"date":"2025-12-30","open":10.2,"high":10.2,"low":10.2,"close":10.2,"volume":26800,"rsi_14":50.0,"sma_20":10.2,"sma_60":10.38,"sma_120":10.42},{"date":"2025-12-31","open":10.22,"high":10.22,"low":10.2,"close":10.2,"volume":174200,"rsi_14":66.67,"sma_20":10.2,"sma_60":10.37,"sma_120":10.42},{"date":"2026-01-02","open":10.2,"high":10.22,"low":10.2,"close":10.21,"volume":34600,"rsi_14":75.0,"sma_20":10.2,"sma_60":10.37,"sma_120":10.41},{"date":"2026-01-05","open":10.21,"high":10.22,"low":10.21,"close":10.21,"volume":16000,"rsi_14":66.67,"sma_20":10.2,"sma_60":10.37,"sma_120":10.41},{"date":"2026-01-06","open":10.23,"high":10.23,"low":10.21,"close":10.21,"volume":433600,"rsi_14":100.0,"sma_20":10.2,"sma_60":10.36,"sma_120":10.4},{"date":"2026-01-07","open":10.22,"high":10.24,"low":10.22,"close":10.23,"volume":3600,"rsi_14":100.0,"sma_20":10.2,"sma_60":10.35,"sma_120":10.4},{"date":"2026-01-08","open":10.26,"high":10.26,"low":10.22,"close":10.22,"volume":142400,"rsi_14":75.0,"sma_20":10.2,"sma_60":10.34,"sma_120":10.39},{"date":"2026-01-09","open":10.23,"high":10.28,"low":10.22,"close":10.23,"volume":84400,"rsi_14":80.0,"sma_20":10.2,"sma_60":10.33,"sma_120":10.39},{"date":"2026-01-12","open":10.23,"high":10.27,"low":10.23,"close":10.23,"volume":327000,"rsi_14":80.0,"sma_20":10.21,"sma_60":10.32,"sma_120":10.38},{"date":"2026-01-13","open":10.23,"high":10.23,"low":10.22,"close":10.22,"volume":20400,"rsi_14":66.67,"sma_20":10.21,"sma_60":10.32,"sma_120":10.38},{"date":"2026-01-14","open":10.24,"high":10.24,"low":10.23,"close":10.23,"volume":50400,"rsi_14":71.43,"sma_20":10.21,"sma_60":10.31,"sma_120":10.38},{"date":"2026-01-15","open":10.24,"high":10.25,"low":10.23,"close":10.24,"volume":24800,"rsi_14":75.0,"sma_20":10.21,"sma_60":10.3,"sma_120":10.37},{"date":"2026-01-16","open":10.23,"high":10.24,"low":10.23,"close":10.23,"volume":22400,"rsi_14":66.67,"sma_20":10.21,"sma_60":10.3,"sma_120":10.37},{"date":"2026-01-20","open":10.24,"high":10.24,"low":10.23,"close":10.23,"volume":29800,"rsi_14":66.67,"sma_20":10.21,"sma_60":10.29,"sma_120":10.37},{"date":"2026-01-21","open":10.23,"high":10.24,"low":10.23,"close":10.23,"volume":69200,"rsi_14":66.67,"sma_20":10.22,"sma_60":10.29,"sma_120":10.36},{"date":"2026-01-22","open":10.24,"high":10.25,"low":10.23,"close":10.23,"volume":37000,"rsi_14":66.67,"sma_20":10.22,"sma_60":10.28,"sma_120":10.36},{"date":"2026-01-23","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":6800,"rsi_14":62.5,"sma_20":10.22,"sma_60":10.27,"sma_120":10.36},{"date":"2026-01-26","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":75100,"rsi_14":62.5,"sma_20":10.22,"sma_60":10.26,"sma_120":10.35},{"date":"2026-01-27","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":5100,"rsi_14":64.71,"sma_20":10.22,"sma_60":10.26,"sma_120":10.35},{"date":"2026-01-28","open":10.23,"high":10.24,"low":10.23,"close":10.24,"volume":4800,"rsi_14":57.14,"sma_20":10.22,"sma_60":10.25,"sma_120":10.35},{"date":"2026-01-29","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":61300,"rsi_14":57.14,"sma_20":10.23,"sma_60":10.24,"sma_120":10.35},{"date":"2026-01-30","open":10.23,"high":10.24,"low":10.23,"close":10.23,"volume":258700,"rsi_14":50.0,"sma_20":10.23,"sma_60":10.23,"sma_120":10.34},{"date":"2026-02-02","open":10.23,"high":10.26,"low":10.23,"close":10.25,"volume":90900,"rsi_14":62.5,"sma_20":10.23,"sma_60":10.22,"sma_120":10.34},{"date":"2026-02-03","open":10.26,"high":10.26,"low":10.23,"close":10.23,"volume":37200,"rsi_14":55.56,"sma_20":10.23,"sma_60":10.22,"sma_120":10.34},{"date":"2026-02-04","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":25800,"rsi_14":50.0,"sma_20":10.23,"sma_60":10.21,"sma_120":10.34},{"date":"2026-02-05","open":10.23,"high":10.24,"low":10.23,"close":10.24,"volume":26900,"rsi_14":52.94,"sma_20":10.23,"sma_60":10.21,"sma_120":10.34},{"date":"2026-02-06","open":10.27,"high":10.27,"low":10.23,"close":10.24,"volume":21900,"rsi_14":56.25,"sma_20":10.23,"sma_60":10.21,"sma_120":10.33},{"date":"2026-02-09","open":10.24,"high":10.24,"low":10.23,"close":10.23,"volume":45200,"rsi_14":50.0,"sma_20":10.23,"sma_60":10.21,"sma_120":10.33},{"date":"2026-02-10","open":10.24,"high":10.25,"low":10.23,"close":10.23,"volume":147800,"rsi_14":50.0,"sma_20":10.23,"sma_60":10.21,"sma_120":10.33},{"date":"2026-02-11","open":10.23,"high":10.24,"low":10.23,"close":10.23,"volume":232500,"rsi_14":50.0,"sma_20":10.23,"sma_60":10.21,"sma_120":10.33},{"date":"2026-02-12","open":10.24,"high":10.25,"low":10.23,"close":10.23,"volume":39100,"rsi_14":50.0,"sma_20":10.23,"sma_60":10.21,"sma_120":10.33},{"date":"2026-02-13","open":10.25,"high":10.25,"low":10.23,"close":10.23,"volume":44600,"rsi_14":50.0,"sma_20":10.23,"sma_60":10.21,"sma_120":10.33},{"date":"2026-02-17","open":10.23,"high":10.25,"low":10.22,"close":10.23,"volume":123500,"rsi_14":47.06,"sma_20":10.23,"sma_60":10.21,"sma_120":10.32},{"date":"2026-02-18","open":10.23,"high":10.25,"low":10.22,"close":10.24,"volume":45900,"rsi_14":50.0,"sma_20":10.23,"sma_60":10.21,"sma_120":10.32},{"date":"2026-02-19","open":10.23,"high":10.23,"low":10.23,"close":10.23,"volume":32100,"rsi_14":50.0,"sma_20":10.23,"sma_60":10.21,"sma_120":10.32},{"date":"2026-02-20","open":10.23,"high":10.24,"low":10.23,"close":10.23,"volume":190100,"rsi_14":50.0,"sma_20":10.23,"sma_60":10.21,"sma_120":10.32},{"date":"2026-02-23","open":10.23,"high":10.24,"low":10.23,"close":10.23,"volume":34600,"rsi_14":35.71,"sma_20":10.23,"sma_60":10.22,"sma_120":10.32},{"date":"2026-02-24","open":10.23,"high":10.26,"low":10.23,"close":10.24,"volume":164700,"rsi_14":58.33,"sma_20":10.23,"sma_60":10.22,"sma_120":10.32},{"date":"2026-02-25","open":10.24,"high":10.26,"low":10.24,"close":10.26,"volume":40700,"rsi_14":68.75,"sma_20":10.24,"sma_60":10.22,"sma_120":10.32},{"date":"2026-02-26","open":10.25,"high":10.27,"low":10.24,"close":10.25,"volume":142400,"rsi_14":53.33,"sma_20":10.24,"sma_60":10.22,"sma_120":10.32},{"date":"2026-02-27","open":10.25,"high":10.26,"low":10.25,"close":10.25,"volume":130300,"rsi_14":57.14,"sma_20":10.24,"sma_60":10.22,"sma_120":10.32},{"date":"2026-03-02","open":10.25,"high":10.27,"low":10.25,"close":10.25,"volume":120400,"rsi_14":66.67,"sma_20":10.24,"sma_60":10.22,"sma_120":10.32},{"date":"2026-03-03","open":10.25,"high":10.26,"low":10.25,"close":10.25,"volume":175900,"rsi_14":66.67,"sma_20":10.24,"sma_60":10.22,"sma_120":10.32},{"date":"2026-03-04","open":10.26,"high":10.26,"low":10.25,"close":10.25,"volume":153600,"rsi_14":66.67,"sma_20":10.24,"sma_60":10.22,"sma_120":10.32},{"date":"2026-03-05","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":42600,"rsi_14":66.67,"sma_20":10.24,"sma_60":10.22,"sma_120":10.32},{"date":"2026-03-06","open":10.25,"high":10.25,"low":10.25,"close":10.25,"volume":43800,"rsi_14":66.67,"sma_20":10.24,"sma_60":10.22,"sma_120":10.32},{"date":"2026-03-09","open":10.25,"high":10.26,"low":10.25,"close":10.26,"volume":51300,"rsi_14":71.43,"sma_20":10.24,"sma_60":10.23,"sma_120":10.32},{"date":"2026-03-10","open":10.25,"high":10.26,"low":10.24,"close":10.25,"volume":48000,"rsi_14":57.14,"sma_20":10.24,"sma_60":10.23,"sma_120":10.32},{"date":"2026-03-11","open":10.25,"high":10.26,"low":10.24,"close":10.24,"volume":28500,"rsi_14":57.14,"sma_20":10.24,"sma_60":10.23,"sma_120":10.32},{"date":"2026-03-12","open":10.25,"high":10.27,"low":10.25,"close":10.26,"volume":61300,"rsi_14":66.67,"sma_20":10.24,"sma_60":10.23,"sma_120":10.32},{"date":"2026-03-13","open":10.25,"high":10.27,"low":10.25,"close":10.25,"volume":289900,"rsi_14":60.0,"sma_20":10.25,"sma_60":10.23,"sma_120":10.32},{"date":"2026-03-16","open":10.25,"high":10.26,"low":10.25,"close":10.25,"volume":78800,"rsi_14":55.56,"sma_20":10.25,"sma_60":10.23,"sma_120":10.32},{"date":"2026-03-17","open":10.25,"high":10.26,"low":10.25,"close":10.25,"volume":74400,"rsi_14":42.86,"sma_20":10.25,"sma_60":10.23,"sma_120":10.31},{"date":"2026-03-18","open":10.25,"high":10.26,"low":10.25,"close":10.25,"volume":61300,"rsi_14":50.0,"sma_20":10.25,"sma_60":10.23,"sma_120":10.31},{"date":"2026-03-19","open":10.25,"high":10.26,"low":10.25,"close":10.26,"volume":80800,"rsi_14":57.14,"sma_20":10.25,"sma_60":10.23,"sma_120":10.31},{"date":"2026-03-20","open":10.25,"high":10.26,"low":10.25,"close":10.26,"volume":21700,"rsi_14":57.14,"sma_20":10.25,"sma_60":10.23,"sma_120":10.31},{"date":"2026-03-23","open":10.26,"high":10.27,"low":10.26,"close":10.27,"volume":16500,"rsi_14":62.5,"sma_20":10.25,"sma_60":10.24,"sma_120":10.31},{"date":"2026-03-24","open":10.27,"high":10.27,"low":10.26,"close":10.27,"volume":10300,"rsi_14":62.5,"sma_20":10.25,"sma_60":10.24,"sma_120":10.31},{"date":"2026-03-25","open":10.27,"high":10.28,"low":10.27,"close":10.28,"volume":131900,"rsi_14":66.67,"sma_20":10.25,"sma_60":10.24,"sma_120":10.31},{"date":"2026-03-26","open":10.28,"high":10.29,"low":10.28,"close":10.29,"volume":31000,"rsi_14":70.0,"sma_20":10.26,"sma_60":10.24,"sma_120":10.31},{"date":"2026-03-27","open":10.29,"high":10.29,"low":10.28,"close":10.29,"volume":13400,"rsi_14":66.67,"sma_20":10.26,"sma_60":10.24,"sma_120":10.31},{"date":"2026-03-30","open":10.29,"high":10.3,"low":10.29,"close":10.3,"volume":441900,"rsi_14":77.78,"sma_20":10.26,"sma_60":10.24,"sma_120":10.31},{"date":"2026-03-31","open":10.29,"high":10.31,"low":10.29,"close":10.31,"volume":21600,"rsi_14":88.89,"sma_20":10.26,"sma_60":10.24,"sma_120":10.31},{"date":"2026-04-01","open":10.31,"high":10.31,"low":10.29,"close":10.31,"volume":156000,"rsi_14":85.71,"sma_20":10.27,"sma_60":10.25,"sma_120":10.31},{"date":"2026-04-02","open":10.31,"high":10.31,"low":10.3,"close":10.3,"volume":7200,"rsi_14":85.71,"sma_20":10.27,"sma_60":10.25,"sma_120":10.3},{"date":"2026-04-06","open":10.3,"high":10.32,"low":10.3,"close":10.32,"volume":80900,"rsi_14":88.89,"sma_20":10.27,"sma_60":10.25,"sma_120":10.3},{"date":"2026-04-07","open":10.32,"high":10.32,"low":10.31,"close":10.31,"volume":59600,"rsi_14":80.0,"sma_20":10.28,"sma_60":10.25,"sma_120":10.3},{"date":"2026-04-08","open":10.32,"high":10.33,"low":10.32,"close":10.33,"volume":7400,"rsi_14":83.33,"sma_20":10.28,"sma_60":10.25,"sma_120":10.29},{"date":"2026-04-09","open":10.33,"high":10.33,"low":10.31,"close":10.33,"volume":275500,"rsi_14":81.82,"sma_20":10.28,"sma_60":10.25,"sma_120":10.29},{"date":"2026-04-10","open":10.33,"high":10.34,"low":10.33,"close":10.33,"volume":361100,"rsi_14":81.82,"sma_20":10.29,"sma_60":10.26,"sma_120":10.29},{"date":"2026-04-13","open":10.34,"high":10.34,"low":10.33,"close":10.33,"volume":5000,"rsi_14":80.0,"sma_20":10.29,"sma_60":10.26,"sma_120":10.28},{"date":"2026-04-14","open":10.34,"high":10.34,"low":10.33,"close":10.33,"volume":10100,"rsi_14":80.0,"sma_20":10.3,"sma_60":10.26,"sma_120":10.28},{"date":"2026-04-15","open":10.34,"high":10.34,"low":10.33,"close":10.33,"volume":394400,"rsi_14":77.78,"sma_20":10.3,"sma_60":10.26,"sma_120":10.28},{"date":"2026-04-16","open":10.34,"high":10.34,"low":10.33,"close":10.33,"volume":83500,"rsi_14":75.0,"sma_20":10.3,"sma_60":10.26,"sma_120":10.28},{"date":"2026-04-17","open":10.34,"high":10.34,"low":10.33,"close":10.33,"volume":2700,"rsi_14":75.0,"sma_20":10.31,"sma_60":10.26,"sma_120":10.28},{"date":"2026-04-20","open":10.34,"high":10.35,"low":10.34,"close":10.34,"volume":59900,"rsi_14":75.0,"sma_20":10.31,"sma_60":10.27,"sma_120":10.27},{"date":"2026-04-21","open":10.34,"high":10.34,"low":10.33,"close":10.34,"volume":361400,"rsi_14":71.43,"sma_20":10.32,"sma_60":10.27,"sma_120":10.27},{"date":"2026-04-22","open":10.35,"high":10.35,"low":10.34,"close":10.34,"volume":494400,"rsi_14":71.43,"sma_20":10.32,"sma_60":10.27,"sma_120":10.27},{"date":"2026-04-23","open":10.4,"high":10.46,"low":10.4,"close":10.45,"volume":2831400,"rsi_14":94.12,"sma_20":10.33,"sma_60":10.27,"sma_120":10.26},{"date":"2026-04-24","open":10.45,"high":10.45,"low":10.44,"close":10.44,"volume":352800,"rsi_14":87.5,"sma_20":10.33,"sma_60":10.28,"sma_120":10.26},{"date":"2026-04-27","open":10.46,"high":10.46,"low":10.42,"close":10.43,"volume":23500,"rsi_14":87.5,"sma_20":10.34,"sma_60":10.28,"sma_120":10.26},{"date":"2026-04-28","open":10.44,"high":10.44,"low":10.42,"close":10.42,"volume":11800,"rsi_14":80.0,"sma_20":10.35,"sma_60":10.28,"sma_120":10.26},{"date":"2026-04-29","open":10.42,"high":10.43,"low":10.4,"close":10.41,"volume":37500,"rsi_14":75.0,"sma_20":10.35,"sma_60":10.28,"sma_120":10.25},{"date":"2026-04-30","open":10.41,"high":10.44,"low":10.4,"close":10.42,"volume":333400,"rsi_14":76.47,"sma_20":10.36,"sma_60":10.29,"sma_120":10.25},{"date":"2026-05-01","open":10.43,"high":10.43,"low":10.42,"close":10.43,"volume":65400,"rsi_14":77.78,"sma_20":10.36,"sma_60":10.29,"sma_120":10.25},{"date":"2026-05-04","open":10.42,"high":10.43,"low":10.42,"close":10.42,"volume":224800,"rsi_14":73.68,"sma_20":10.37,"sma_60":10.29,"sma_120":10.25},{"date":"2026-05-05","open":10.43,"high":10.43,"low":10.42,"close":10.43,"volume":179800,"rsi_14":74.36,"sma_20":10.38,"sma_60":10.3,"sma_120":10.25},{"date":"2026-05-06","open":10.43,"high":10.44,"low":10.42,"close":10.43,"volume":450600,"rsi_14":75.0,"sma_20":10.38,"sma_60":10.3,"sma_120":10.26},{"date":"2026-05-07","open":10.44,"high":10.44,"low":10.42,"close":10.43,"volume":61500,"rsi_14":75.0,"sma_20":10.39,"sma_60":10.3,"sma_120":10.26},{"date":"2026-05-08","open":10.19,"high":10.97,"low":10.13,"close":10.97,"volume":21000,"rsi_14":93.15,"sma_20":10.42,"sma_60":10.32,"sma_120":10.26},{"date":"2026-05-11","open":11.0,"high":12.56,"low":11.0,"close":12.56,"volume":16000,"rsi_14":97.84,"sma_20":10.53,"sma_60":10.36,"sma_120":10.28},{"date":"2026-05-12","open":12.14,"high":12.14,"low":12.05,"close":12.11,"volume":3493400,"rsi_14":81.95,"sma_20":10.62,"sma_60":10.39,"sma_120":10.3},{"date":"2026-05-13","open":12.2,"high":12.49,"low":11.98,"close":11.98,"volume":1900,"rsi_14":77.42,"sma_20":10.7,"sma_60":10.42,"sma_120":10.31},{"date":"2026-05-14","open":11.79,"high":12.5,"low":11.78,"close":12.49,"volume":6200,"rsi_14":81.16,"sma_20":10.81,"sma_60":10.45,"sma_120":10.33},{"date":"2026-05-15","open":12.7,"high":15.3,"low":11.61,"close":15.0,"volume":20600,"rsi_14":89.46,"sma_20":11.04,"sma_60":10.53,"sma_120":10.37},{"date":"2026-05-18","open":13.37,"high":13.37,"low":9.35,"close":10.44,"volume":48800,"rsi_14":50.1,"sma_20":11.05,"sma_60":10.54,"sma_120":10.38},{"date":"2026-05-19","open":10.65,"high":11.69,"low":9.38,"close":9.5,"volume":50000,"rsi_14":45.96,"sma_20":11.0,"sma_60":10.52,"sma_120":10.37},{"date":"2026-05-20","open":9.38,"high":9.51,"low":8.55,"close":8.69,"volume":25500,"rsi_14":42.83,"sma_20":10.92,"sma_60":10.5,"sma_120":10.36},{"date":"2026-05-21","open":8.51,"high":9.82,"low":8.51,"close":8.81,"volume":14300,"rsi_14":43.35,"sma_20":10.84,"sma_60":10.47,"sma_120":10.35},{"date":"2026-05-22","open":8.58,"high":9.1,"low":8.52,"close":8.64,"volume":7000,"rsi_14":42.79,"sma_20":10.75,"sma_60":10.45,"sma_120":10.33},{"date":"2026-05-26","open":8.86,"high":8.86,"low":8.19,"close":8.34,"volume":5200,"rsi_14":41.75,"sma_20":10.65,"sma_60":10.42,"sma_120":10.32},{"date":"2026-05-27","open":8.0,"high":8.0,"low":6.5,"close":6.8,"volume":47200,"rsi_14":37.19,"sma_20":10.46,"sma_60":10.36,"sma_120":10.29},{"date":"2026-05-28","open":7.33,"high":7.5,"low":7.22,"close":7.42,"volume":3700,"rsi_14":39.82,"sma_20":10.32,"sma_60":10.31,"sma_120":10.27},{"date":"2026-05-29","open":7.35,"high":7.99,"low":7.35,"close":7.52,"volume":9200,"rsi_14":37.98,"sma_20":10.17,"sma_60":10.27,"sma_120":10.24},{"date":"2026-06-01","open":8.05,"high":8.05,"low":7.55,"close":7.55,"volume":9900,"rsi_14":30.41,"sma_20":10.03,"sma_60":10.22,"sma_120":10.22},{"date":"2026-06-02","open":7.75,"high":7.75,"low":7.21,"close":7.39,"volume":2400,"rsi_14":31.12,"sma_20":9.87,"sma_60":10.17,"sma_120":10.2},{"date":"2026-06-03","open":7.4,"high":7.4,"low":6.59,"close":6.9,"volume":19400,"rsi_14":30.25,"sma_20":9.7,"sma_60":10.12,"sma_120":10.17},{"date":"2026-06-04","open":6.75,"high":7.35,"low":6.7,"close":6.9,"volume":9100,"rsi_14":27.37,"sma_20":9.52,"sma_60":10.06,"sma_120":10.14},{"date":"2026-06-05","open":6.91,"high":6.91,"low":6.8,"close":6.91,"volume":3400,"rsi_14":8.93,"sma_20":9.35,"sma_60":10.01,"sma_120":10.12},{"date":"2026-06-08","open":7.16,"high":7.16,"low":6.75,"close":6.78,"volume":6700,"rsi_14":16.24,"sma_20":9.14,"sma_60":9.95,"sma_120":10.09},{"date":"2026-06-09","open":6.75,"high":7.43,"low":6.75,"close":6.77,"volume":1200,"rsi_14":19.6,"sma_20":8.85,"sma_60":9.89,"sma_120":10.06},{"date":"2026-06-10","open":7.48,"high":7.48,"low":7.12,"close":7.25,"volume":2600,"rsi_14":32.61,"sma_20":8.6,"sma_60":9.84,"sma_120":10.03},{"date":"2026-06-11","open":7.07,"high":7.4,"low":6.76,"close":7.0,"volume":1200,"rsi_14":28.86,"sma_20":8.35,"sma_60":9.78,"sma_120":10.01},{"date":"2026-06-12","open":7.08,"high":7.09,"low":6.6,"close":6.9,"volume":3600,"rsi_14":29.33,"sma_20":8.08,"sma_60":9.73,"sma_120":9.98},{"date":"2026-06-15","open":7.22,"high":7.42,"low":7.01,"close":7.03,"volume":4600,"rsi_14":33.79,"sma_20":7.68,"sma_60":9.68,"sma_120":9.95},{"date":"2026-06-16","open":6.82,"high":6.82,"low":6.81,"close":6.82,"volume":1200,"rsi_14":50.37,"sma_20":7.5,"sma_60":9.62,"sma_120":9.93},{"date":"2026-06-17","open":6.9,"high":7.14,"low":6.9,"close":6.9,"volume":4700,"rsi_14":38.02,"sma_20":7.37,"sma_60":9.56,"sma_120":9.9},{"date":"2026-06-18","open":7.0,"high":7.25,"low":7.0,"close":7.0,"volume":9500,"rsi_14":38.02,"sma_20":7.28,"sma_60":9.51,"sma_120":9.87},{"date":"2026-06-22","open":7.1,"high":7.5,"low":6.7,"close":6.7,"volume":6300,"rsi_14":32.58,"sma_20":7.18,"sma_60":9.45,"sma_120":9.84},{"date":"2026-06-23","open":6.8,"high":7.13,"low":6.7,"close":6.7,"volume":5200,"rsi_14":34.87,"sma_20":7.08,"sma_60":9.39,"sma_120":9.81},{"date":"2026-06-24","open":7.17,"high":7.4,"low":6.61,"close":6.67,"volume":35700,"rsi_14":43.75,"sma_20":7.0,"sma_60":9.33,"sma_120":9.78},{"date":"2026-06-25","open":7.1,"high":7.1,"low":6.5,"close":6.5,"volume":6600,"rsi_14":39.95,"sma_20":6.98,"sma_60":9.26,"sma_120":9.75},{"date":"2026-06-26","open":6.51,"high":7.1,"low":6.51,"close":6.61,"volume":8100,"rsi_14":42.82,"sma_20":6.94,"sma_60":9.2,"sma_120":9.72},{"date":"2026-06-29","open":7.0,"high":7.18,"low":6.51,"close":6.56,"volume":11100,"rsi_14":44.53,"sma_20":6.89,"sma_60":9.14,"sma_120":9.69},{"date":"2026-06-30","open":6.79,"high":6.8,"low":6.59,"close":6.66,"volume":6600,"rsi_14":47.38,"sma_20":6.85,"sma_60":9.08,"sma_120":9.66},{"date":"2026-07-01","open":7.19,"high":7.39,"low":6.9,"close":6.9,"volume":15500,"rsi_14":40.75,"sma_20":6.82,"sma_60":9.02,"sma_120":9.64},{"date":"2026-07-02","open":6.55,"high":6.71,"low":6.52,"close":6.71,"volume":6457,"rsi_14":41.99,"sma_20":6.81,"sma_60":8.96,"sma_120":9.61},{"date":"2026-07-06","open":6.75,"high":6.9,"low":6.62,"close":6.77,"volume":8495,"rsi_14":46.33,"sma_20":6.81,"sma_60":8.9,"sma_120":9.58},{"date":"2026-07-07","open":6.61,"high":6.85,"low":6.61,"close":6.66,"volume":3543,"rsi_14":39.32,"sma_20":6.79,"sma_60":8.84,"sma_120":9.55},{"date":"2026-07-08","open":6.79,"high":6.81,"low":6.74,"close":6.81,"volume":5684,"rsi_14":49.71,"sma_20":6.8,"sma_60":8.78,"sma_120":9.52},{"date":"2026-07-09","open":6.55,"high":7.45,"low":6.53,"close":6.65,"volume":9101,"rsi_14":42.98,"sma_20":6.79,"sma_60":8.72,"sma_120":9.49},{"date":"2026-07-10","open":6.8,"high":6.98,"low":6.65,"close":6.65,"volume":5185,"rsi_14":39.58,"sma_20":6.76,"sma_60":8.66,"sma_120":9.46},{"date":"2026-07-13","open":6.62,"high":8.15,"low":6.5,"close":7.12,"volume":15173,"rsi_14":61.35,"sma_20":6.77,"sma_60":8.61,"sma_120":9.43},{"date":"2026-07-14","open":6.83,"high":7.8,"low":6.6,"close":7.31,"volume":15690,"rsi_14":64.95,"sma_20":6.79,"sma_60":8.56,"sma_120":9.41},{"date":"2026-07-15","open":7.63,"high":7.65,"low":6.5,"close":6.7,"volume":19052,"rsi_14":50.51,"sma_20":6.77,"sma_60":8.5,"sma_120":9.38},{"date":"2026-07-16","open":6.97,"high":7.69,"low":5.89,"close":6.16,"volume":43010,"rsi_14":44.31,"sma_20":6.74,"sma_60":8.43,"sma_120":9.35},{"date":"2026-07-17","open":6.12,"high":6.79,"low":5.69,"close":6.05,"volume":25159,"rsi_14":40.64,"sma_20":6.69,"sma_60":8.35,"sma_120":9.31},{"date":"2026-07-20","open":6.0,"high":6.0,"low":5.29,"close":5.62,"volume":13519,"rsi_14":36.11,"sma_20":6.63,"sma_60":8.28,"sma_120":9.27},{"date":"2026-07-21","open":5.78,"high":5.86,"low":5.6,"close":5.79,"volume":3009,"rsi_14":37.23,"sma_20":6.58,"sma_60":8.2,"sma_120":9.24},{"date":"2026-07-22","open":5.85,"high":6.1,"low":5.85,"close":5.9,"volume":3015,"rsi_14":34.85,"sma_20":6.54,"sma_60":8.12,"sma_120":9.2},{"date":"2026-07-23","open":5.61,"high":6.43,"low":5.61,"close":5.92,"volume":30201,"rsi_14":37.38,"sma_20":6.5,"sma_60":8.05,"sma_120":9.16},{"date":"2026-07-24","open":5.92,"high":5.92,"low":5.92,"close":5.92,"volume":5966,"rsi_14":36.16,"sma_20":6.47,"sma_60":7.97,"sma_120":9.13},{"date":"2026-07-27","open":5.88,"high":6.11,"low":5.75,"close":5.9,"volume":8539,"rsi_14":37.31,"sma_20":6.44,"sma_60":7.9,"sma_120":9.09},{"date":"2026-07-28","open":5.67,"high":7.38,"low":5.67,"close":6.0,"volume":38540,"rsi_14":36.13,"sma_20":6.41,"sma_60":7.82,"sma_120":9.06},{"date":"2026-07-29","open":6.2,"high":6.59,"low":5.7,"close":5.83,"volume":14367,"rsi_14":36.01,"sma_20":6.37,"sma_60":7.75,"sma_120":9.02},{"date":"2026-07-30","open":5.96,"high":6.31,"low":5.83,"close":5.85,"volume":13394,"rsi_14":36.44,"sma_20":6.32,"sma_60":7.67,"sma_120":8.98},{"date":"2026-07-31","open":5.97,"high":6.3,"low":5.92,"close":6.3,"volume":10038,"rsi_14":36.01,"sma_20":6.3,"sma_60":7.6,"sma_120":8.95},{"date":"2026-08-03","open":5.79,"high":6.62,"low":5.79,"close":6.62,"volume":7623,"rsi_14":38.73,"sma_20":6.29,"sma_60":7.54,"sma_120":8.92},{"date":"2026-08-04","open":6.29,"high":6.54,"low":6.01,"close":6.12,"volume":8500,"rsi_14":40.17,"sma_20":6.26,"sma_60":7.47,"sma_120":8.89},{"date":"2026-08-05","open":6.18,"high":6.37,"low":5.99,"close":6.31,"volume":7493,"rsi_14":45.93,"sma_20":6.22,"sma_60":7.38,"sma_120":8.85},{"date":"2026-08-06","open":6.45,"high":6.45,"low":5.79,"close":6.09,"volume":4600,"rsi_14":50.74,"sma_20":6.21,"sma_60":7.28,"sma_120":8.82},{"date":"2026-08-07","open":6.15,"high":6.58,"low":6.04,"close":6.2,"volume":4095,"rsi_14":62.0,"sma_20":6.19,"sma_60":7.18,"sma_120":8.78},{"date":"2026-08-10","open":6.09,"high":6.81,"low":6.09,"close":6.81,"volume":1559,"rsi_14":68.01,"sma_20":6.17,"sma_60":7.1,"sma_120":8.76},{"date":"2026-08-11","open":6.3,"high":7.34,"low":6.3,"close":7.34,"volume":6499},{"date":"2026-08-12","open":7.07,"high":7.07,"low":6.99,"close":6.99,"volume":1362,"rsi_14":64.88,"sma_20":6.19,"sma_60":6.88,"sma_120":8.71},{"date":"2026-08-13","open":6.62,"high":7.07,"low":6.62,"close":7.07,"volume":7187,"rsi_14":65.64,"sma_20":6.23,"sma_60":6.82,"sma_120":8.68},{"date":"2026-08-14","open":7.08,"high":7.7,"low":6.7,"close":7.46,"volume":5364,"rsi_14":69.28,"sma_20":6.3,"sma_60":6.79,"sma_120":8.66},{"date":"2026-08-17","open":7.58,"high":8.64,"low":7.58,"close":7.7,"volume":21813,"rsi_14":70.31,"sma_20":6.41,"sma_60":6.77,"sma_120":8.63},{"date":"2026-08-18","open":7.7,"high":8.2,"low":7.5,"close":7.9,"volume":13496,"rsi_14":74.55,"sma_20":6.51,"sma_60":6.76,"sma_120":8.61},{"date":"2026-08-19","open":7.49,"high":8.12,"low":7.47,"close":7.75,"volume":31439,"rsi_14":71.86,"sma_20":6.6,"sma_60":6.74,"sma_120":8.59},{"date":"2026-08-20","open":7.98,"high":7.98,"low":6.9,"close":7.25,"volume":9447,"rsi_14":60.81,"sma_20":6.67,"sma_60":6.72,"sma_120":8.57},{"date":"2026-08-21","open":7.5,"high":7.74,"low":7.27,"close":7.74,"volume":8538,"rsi_14":62.27,"sma_20":6.76,"sma_60":6.74,"sma_120":8.55},{"date":"2026-08-24","open":7.66,"high":7.9,"low":7.22,"close":7.22,"volume":7627},{"date":"2026-08-25","open":7.11,"high":7.25,"low":6.7,"close":6.87,"volume":8084,"rsi_14":55.85,"sma_20":6.87,"sma_60":6.72,"sma_120":8.49},{"date":"2026-08-26","open":7.46,"high":7.46,"low":6.66,"close":6.81,"volume":3012},{"date":"2026-08-27","open":7.03,"high":8.3,"low":7.01,"close":7.98,"volume":23236,"rsi_14":65.77,"sma_20":7.03,"sma_60":6.72,"sma_120":8.45},{"date":"2026-08-28","open":8.97,"high":8.97,"low":6.98,"close":7.47,"volume":19189,"rsi_14":55.95,"sma_20":7.08,"sma_60":6.73,"sma_120":8.42},{"date":"2026-08-31","open":6.54,"high":8.45,"low":6.54,"close":7.48,"volume":8505,"rsi_14":51.37,"sma_20":7.13,"sma_60":6.74,"sma_120":8.4},{"date":"2026-09-01","open":7.89,"high":7.89,"low":7.47,"close":7.47,"volume":2239},{"date":"2026-09-02","open":8.0,"high":8.0,"low":7.4,"close":7.4,"volume":7679,"rsi_14":53.53,"sma_20":7.25,"sma_60":6.76,"sma_120":8.35},{"date":"2026-09-03","open":7.97,"high":8.0,"low":7.08,"close":7.12,"volume":4617},{"date":"2026-09-04","open":6.86,"high":7.4,"low":6.86,"close":7.3,"volume":3191,"rsi_14":45.55,"sma_20":7.36,"sma_60":6.77,"sma_120":8.3},{"date":"2026-09-08","open":7.2,"high":7.97,"low":7.16,"close":7.16,"volume":11443,"rsi_14":41.67,"sma_20":7.37,"sma_60":6.77,"sma_120":8.28},{"date":"2026-09-09","open":7.11,"high":7.82,"low":7.0,"close":7.29,"volume":6133,"rsi_14":44.73,"sma_20":7.37,"sma_60":6.78,"sma_120":8.25},{"date":"2026-09-10","open":7.27,"high":7.69,"low":7.27,"close":7.68,"volume":6681,"rsi_14":54.98,"sma_20":7.41,"sma_60":6.79,"sma_120":8.23},{"date":"2026-09-11","open":7.2,"high":7.5,"low":7.2,"close":7.25,"volume":4248,"rsi_14":44.24,"sma_20":7.41,"sma_60":6.79,"sma_120":8.21},{"date":"2026-09-14","open":7.2,"high":7.74,"low":6.77,"close":7.29,"volume":5427,"rsi_14":53.28,"sma_20":7.42,"sma_60":6.8,"sma_120":8.18},{"date":"2026-09-15","open":7.29,"high":7.29,"low":7.29,"close":7.29,"volume":1235,"rsi_14":58.18,"sma_20":7.39,"sma_60":6.81,"sma_120":8.16},{"date":"2026-09-16","open":7.15,"high":7.42,"low":7.08,"close":7.16,"volume":3958,"rsi_14":55.01,"sma_20":7.35,"sma_60":6.81,"sma_120":8.13},{"date":"2026-09-17","open":6.65,"high":7.77,"low":6.65,"close":7.77,"volume":1594,"rsi_14":46.42,"sma_20":7.35,"sma_60":6.83,"sma_120":8.11},{"date":"2026-09-18","open":7.21,"high":7.44,"low":7.21,"close":7.44,"volume":856,"rsi_14":51.52,"sma_20":7.36,"sma_60":6.85,"sma_120":8.09},{"date":"2026-09-21","open":6.98,"high":7.53,"low":6.98,"close":7.53,"volume":1010,"rsi_14":50.0,"sma_20":7.35,"sma_60":6.86,"sma_120":8.06},{"date":"2026-09-22","open":7.95,"high":7.95,"low":7.49,"close":7.49,"volume":4917,"rsi_14":53.22,"sma_20":7.37,"sma_60":6.88,"sma_120":8.04},{"date":"2026-09-23","open":7.49,"high":7.49,"low":7.49,"close":7.49,"volume":1074,"rsi_14":49.31,"sma_20":7.39,"sma_60":6.89,"sma_120":8.01},{"date":"2026-09-24","open":7.75,"high":7.85,"low":7.11,"close":7.47,"volume":6514,"rsi_14":56.94,"sma_20":7.43,"sma_60":6.9,"sma_120":7.99},{"date":"2026-09-25","open":7.67,"high":7.75,"low":7.59,"close":7.62,"volume":2058,"rsi_14":44.5,"sma_20":7.38,"sma_60":6.91,"sma_120":7.96},{"date":"2026-09-28","open":7.34,"high":7.76,"low":6.66,"close":7.06,"volume":292452,"rsi_14":48.28,"sma_20":7.39,"sma_60":6.92,"sma_120":7.94},{"date":"2026-09-29","open":7.06,"high":7.86,"low":7.06,"close":7.75,"volume":163285,"rsi_14":56.69,"sma_20":7.4,"sma_60":6.94,"sma_120":7.92},{"date":"2026-09-30","open":7.39,"high":8.3,"low":7.33,"close":7.64,"volume":95962,"rsi_14":49.37,"sma_20":7.41,"sma_60":6.96,"sma_120":7.9},{"date":"2026-10-01","open":8.02,"high":8.02,"low":7.27,"close":7.69,"volume":48942,"rsi_14":57.83,"sma_20":7.42,"sma_60":6.97,"sma_120":7.88},{"date":"2026-10-02","open":7.6,"high":7.61,"low":7.08,"close":7.39,"volume":56256,"rsi_14":57.53,"sma_20":7.45,"sma_60":6.99,"sma_120":7.85},{"date":"2026-10-05","open":7.91,"high":8.11,"low":7.3,"close":7.69,"volume":8822,"rsi_14":55.93,"sma_20":7.46,"sma_60":7.0,"sma_120":7.83},{"date":"2026-10-06","open":7.7,"high":8.02,"low":7.33,"close":7.65,"volume":11113,"rsi_14":57.47,"sma_20":7.48,"sma_60":7.01,"sma_120":7.81},{"date":"2026-10-07","open":7.6,"high":7.96,"low":7.0,"close":7.89,"volume":32777},{"date":"2026-10-08","open":8.27,"high":8.51,"low":7.35,"close":7.5,"volume":9934,"rsi_14":53.16,"sma_20":7.51,"sma_60":7.03,"sma_120":7.76},{"date":"2026-10-09","open":7.61,"high":7.65,"low":7.31,"close":7.44,"volume":21138,"rsi_14":48.56,"sma_20":7.51,"sma_60":7.05,"sma_120":7.74},{"date":"2026-10-12","open":7.48,"high":7.7,"low":7.34,"close":7.51,"volume":29334,"rsi_14":53.16,"sma_20":7.53,"sma_60":7.08,"sma_120":7.72},{"date":"2026-10-13","open":7.87,"high":7.93,"low":7.45,"close":7.47,"volume":28578,"rsi_14":49.67,"sma_20":7.53,"sma_60":7.11,"sma_120":7.69},{"date":"2026-10-14","open":7.38,"high":7.58,"low":7.0,"close":7.48,"volume":52812,"rsi_14":50.17,"sma_20":7.55,"sma_60":7.14,"sma_120":7.67},{"date":"2026-10-15","open":7.66,"high":7.66,"low":7.24,"close":7.5,"volume":46973,"rsi_14":49.32,"sma_20":7.54,"sma_60":7.16,"sma_120":7.64},{"date":"2026-10-16","open":7.59,"high":7.79,"low":7.33,"close":7.45,"volume":19477,"rsi_14":58.23,"sma_20":7.54,"sma_60":7.19,"sma_120":7.62},{"date":"2026-10-19","open":7.4,"high":7.79,"low":7.31,"close":7.41,"volume":30989,"rsi_14":40.12,"sma_20":7.53,"sma_60":7.21,"sma_120":7.59},{"date":"2026-10-20","open":7.4,"high":7.52,"low":7.4,"close":7.42,"volume":11509,"rsi_14":43.56,"sma_20":7.53,"sma_60":7.24,"sma_120":7.57},{"date":"2026-10-21","open":7.55,"high":8.04,"low":7.3,"close":7.73,"volume":42950,"rsi_14":51.06,"sma_20":7.54,"sma_60":7.27,"sma_120":7.55},{"date":"2026-10-22","open":7.63,"high":7.91,"low":7.4,"close":7.58,"volume":29945,"rsi_14":55.33,"sma_20":7.54,"sma_60":7.3,"sma_120":7.52},{"date":"2026-10-23","open":7.58,"high":7.79,"low":7.58,"close":7.79,"volume":0,"rsi_14":55.33,"sma_20":7.54,"sma_60":7.3,"sma_120":7.52}],"valuation_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","per":95.37,"pbr":3.6,"ttm_eps":null,"close":10.31},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.38,"ttm_eps":null,"close":6.66}],"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":"AIR Global PLC","phase":"above-fold","symbol_resolved":true}