{"status":"ok","report":{"price_analysis":{"current":1.7,"change_1d":4.9,"change_7d":-19.4,"change_30d":-38.2,"high_30d":2.927,"low_30d":1.6,"position_in_range":8.0,"support":1.73,"resistance":2.79},"summary":"Rich Sparkle Holdings Limited Ordinary Shares(ANPA)은 Industrials 섹터 US 시장 종목입니다, 시가총액 2446.49만. 현재가 $1.62, 전일 대비 -13.4%, 30일 -38.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 2446.49만. 매출 27.21만, 영업이익 -507.61만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":11.1,"roe":null,"eps":-0.3352197089088718,"revenue":272094.0,"operating_income":-5076123.0,"net_income":-5062421.0,"market_cap":25673060,"profit_margin":-1860.54,"roa":null,"operating_margin":-1865.58,"gross_margin":-1809.25,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":56516.0,"dividend_yield":0.0,"eps_basis":"quarterly","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 36.6로 약세 구간입니다. MACD(-0.24)가 시그널선(-0.29)을 상회합니다(골든크로스). 현재가가 SMA20(2)과 SMA60(3) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2~2 (현재 위치 -18%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.63714111178985,"macd":-0.24164392142231828,"macd_signal":-0.291106036897412,"sma_20":1.9070099999999996,"sma_60":3.0324916666666666,"bb_upper":2.1173322470401073,"bb_lower":1.6966877529598923,"atr_14":0.21210714285714283},"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 -0, PBR 11.10x) — 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 -0원"}]},"growth":{"grade":"F","percentile":18,"summary":"매출 -52.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-52.8,"unit":"%","percentile":18,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":-1865.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1860.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.6,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-38.2,"unit":"%","percentile":18,"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":39,"summary":"유동비율 2.8x","metrics":[{"name":"유동비율","value":2.85,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"이자보상배율","value":-2277.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-4.68,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 11.10x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -52.8%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 37"},"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":-1809.25,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1865.58,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1860.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 3개)."},"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":11.1,"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":"Industrials","industry":"SPECIALTY BUSINESS SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"11.1배"}],"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":"2026-10-23T21:05:22.620691+00:00","sections":{"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.3352197089088718,"revenue":272094.0,"operating_income":-5076123.0,"net_income":-5062421.0,"market_cap":null,"profit_margin":-18.60541210023007,"operating_margin":-18.655769697236984,"roa":null,"gross_margin":-18.09254154814145,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.0033030499675535366,"revenue":576943.0,"operating_income":47411.0,"net_income":49882.0,"market_cap":null,"profit_margin":0.08645914761076917,"operating_margin":0.0821762288475638,"roa":null,"gross_margin":0.4440854642486346,"total_equity":null,"total_assets":null}],"current_price":1.7,"change_pct":4.94,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-07-08","close":3.52},{"date":"2025-07-09","close":4.76},{"date":"2025-07-10","close":3.67},{"date":"2025-07-11","close":3.51},{"date":"2025-07-14","close":3.04},{"date":"2025-07-15","close":4.58},{"date":"2025-07-16","close":4.7},{"date":"2025-07-17","close":6.19},{"date":"2025-07-18","close":7.81},{"date":"2025-07-21","close":10.98},{"date":"2025-07-22","close":12.01},{"date":"2025-07-23","close":19.12},{"date":"2025-07-24","close":24.98},{"date":"2025-07-25","close":27.83},{"date":"2025-07-28","close":26.01},{"date":"2025-07-29","close":37.21},{"date":"2025-07-30","close":35.2},{"date":"2025-07-31","close":27.61},{"date":"2025-08-01","close":31.35},{"date":"2025-08-04","close":31.0},{"date":"2025-08-05","close":29.69},{"date":"2025-08-06","close":28.51},{"date":"2025-08-07","close":30.4},{"date":"2025-08-08","close":35.09},{"date":"2025-08-11","close":35.34},{"date":"2025-08-12","close":39.89},{"date":"2025-08-13","close":39.8},{"date":"2025-08-14","close":32.0},{"date":"2025-08-15","close":36.5},{"date":"2025-08-18","close":34.5},{"date":"2025-08-19","close":34.87},{"date":"2025-08-20","close":30.89},{"date":"2025-08-21","close":33.515},{"date":"2025-08-22","close":36.8},{"date":"2025-08-25","close":41.7},{"date":"2025-08-26","close":52.88},{"date":"2025-08-27","close":48.0},{"date":"2025-08-28","close":46.29},{"date":"2025-08-29","close":40.72},{"date":"2025-09-02","close":42.1},{"date":"2025-09-03","close":40.22},{"date":"2025-09-04","close":40.0},{"date":"2025-09-05","close":40.62},{"date":"2025-09-08","close":37.5006},{"date":"2025-09-09","close":43.0},{"date":"2025-09-10","close":46.0},{"date":"2025-09-11","close":48.0},{"date":"2025-09-12","close":40.51},{"date":"2025-09-15","close":39.5},{"date":"2025-09-16","close":40.32},{"date":"2025-09-17","close":40.0},{"date":"2025-09-18","close":36.25},{"date":"2025-09-19","close":40.05},{"date":"2025-09-22","close":35.55},{"date":"2025-09-23","close":37.06},{"date":"2025-09-24","close":35.45},{"date":"2025-09-25","close":35.1053},{"date":"2025-09-26","close":29.4438},{"date":"2025-09-29","close":29.91},{"date":"2025-09-30","close":29.6},{"date":"2025-10-01","close":30.05},{"date":"2025-10-02","close":28.9},{"date":"2025-10-03","close":26.0},{"date":"2025-10-06","close":26.95},{"date":"2025-10-07","close":27.0},{"date":"2025-10-08","close":27.2},{"date":"2025-10-09","close":24.3101},{"date":"2025-10-10","close":23.91},{"date":"2025-10-13","close":25.0},{"date":"2025-10-14","close":25.77},{"date":"2025-10-15","close":25.51},{"date":"2025-10-16","close":25.51},{"date":"2025-10-17","close":24.7256},{"date":"2025-10-20","close":25.39},{"date":"2025-10-21","close":25.7},{"date":"2025-10-22","close":24.5},{"date":"2025-10-23","close":24.9},{"date":"2025-10-24","close":24.0},{"date":"2025-10-27","close":23.55},{"date":"2025-10-28","close":23.56},{"date":"2025-10-29","close":25.67},{"date":"2025-10-30","close":25.62},{"date":"2025-10-31","close":26.115},{"date":"2025-11-03","close":28.0006},{"date":"2025-11-04","close":25.03},{"date":"2025-11-05","close":25.56},{"date":"2025-11-06","close":26.04},{"date":"2025-11-07","close":26.4},{"date":"2025-11-10","close":31.3},{"date":"2025-11-11","close":33.5},{"date":"2025-11-12","close":35.21},{"date":"2025-11-13","close":29.7},{"date":"2025-11-14","close":30.0},{"date":"2025-11-17","close":32.69},{"date":"2025-11-18","close":30.25},{"date":"2025-11-19","close":30.25},{"date":"2025-11-20","close":30.68},{"date":"2025-11-21","close":29.79},{"date":"2025-11-24","close":28.5},{"date":"2025-11-25","close":27.5},{"date":"2025-11-26","close":26.55},{"date":"2025-11-28","close":16.31},{"date":"2025-12-01","close":16.95},{"date":"2025-12-02","close":15.05},{"date":"2025-12-03","close":15.54},{"date":"2025-12-04","close":21.86},{"date":"2025-12-05","close":20.12},{"date":"2025-12-08","close":21.6},{"date":"2025-12-09","close":22.5},{"date":"2025-12-10","close":21.0},{"date":"2025-12-11","close":20.4639},{"date":"2025-12-12","close":19.11},{"date":"2025-12-15","close":23.17},{"date":"2025-12-16","close":20.24},{"date":"2025-12-17","close":20.24},{"date":"2025-12-18","close":20.83},{"date":"2025-12-19","close":21.35},{"date":"2025-12-22","close":21.3},{"date":"2025-12-23","close":22.03},{"date":"2025-12-24","close":22.24},{"date":"2025-12-26","close":22.49},{"date":"2025-12-29","close":21.8715},{"date":"2025-12-30","close":23.6},{"date":"2025-12-31","close":22.152},{"date":"2026-01-02","close":22.71},{"date":"2026-01-05","close":23.0},{"date":"2026-01-06","close":23.98},{"date":"2026-01-07","close":24.25},{"date":"2026-01-08","close":24.2},{"date":"2026-01-09","close":86.85},{"date":"2026-01-12","close":93.02},{"date":"2026-01-13","close":84.01},{"date":"2026-01-14","close":143.24},{"date":"2026-01-15","close":157.89},{"date":"2026-01-16","close":99.66},{"date":"2026-01-20","close":71.09},{"date":"2026-01-21","close":69.05},{"date":"2026-01-22","close":52.71},{"date":"2026-01-23","close":53.02},{"date":"2026-01-26","close":63.01},{"date":"2026-01-27","close":72.12},{"date":"2026-01-28","close":70.98},{"date":"2026-01-29","close":67.7},{"date":"2026-01-30","close":83.0},{"date":"2026-02-02","close":77.0},{"date":"2026-02-03","close":75.91},{"date":"2026-02-04","close":80.2},{"date":"2026-02-05","close":73.01},{"date":"2026-02-06","close":81.98},{"date":"2026-02-09","close":77.66},{"date":"2026-02-10","close":78.5},{"date":"2026-02-11","close":73.31},{"date":"2026-02-12","close":62.3},{"date":"2026-02-13","close":31.13},{"date":"2026-02-17","close":18.03},{"date":"2026-02-18","close":14.94},{"date":"2026-02-19","close":11.19},{"date":"2026-02-20","close":9.32},{"date":"2026-02-23","close":8.18},{"date":"2026-02-24","close":12.51},{"date":"2026-02-25","close":13.06},{"date":"2026-02-26","close":12.8},{"date":"2026-02-27","close":10.39},{"date":"2026-03-02","close":9.95},{"date":"2026-03-03","close":9.48},{"date":"2026-03-04","close":9.13},{"date":"2026-03-05","close":9.25},{"date":"2026-03-06","close":9.07},{"date":"2026-03-09","close":8.5},{"date":"2026-03-10","close":8.37},{"date":"2026-03-11","close":8.92},{"date":"2026-03-12","close":8.99},{"date":"2026-03-13","close":8.56},{"date":"2026-03-16","close":8.64},{"date":"2026-03-17","close":8.51},{"date":"2026-03-18","close":9.36},{"date":"2026-03-19","close":8.69},{"date":"2026-03-20","close":8.52},{"date":"2026-03-23","close":8.55},{"date":"2026-03-24","close":8.57},{"date":"2026-03-25","close":8.55},{"date":"2026-03-26","close":8.61},{"date":"2026-03-27","close":8.21},{"date":"2026-03-30","close":7.97},{"date":"2026-03-31","close":8.49},{"date":"2026-04-01","close":9.37},{"date":"2026-04-02","close":8.95},{"date":"2026-04-06","close":9.23},{"date":"2026-04-07","close":8.81},{"date":"2026-04-08","close":9.09},{"date":"2026-04-09","close":8.86},{"date":"2026-04-10","close":8.83},{"date":"2026-04-13","close":8.52},{"date":"2026-04-14","close":8.59},{"date":"2026-04-15","close":8.72},{"date":"2026-04-16","close":8.57},{"date":"2026-04-17","close":8.39},{"date":"2026-04-20","close":8.34},{"date":"2026-04-21","close":8.52},{"date":"2026-04-22","close":8.29},{"date":"2026-04-23","close":8.17},{"date":"2026-04-24","close":7.71},{"date":"2026-04-27","close":7.6},{"date":"2026-04-28","close":7.1},{"date":"2026-04-29","close":6.945},{"date":"2026-04-30","close":6.72},{"date":"2026-05-01","close":6.5},{"date":"2026-05-04","close":5.895},{"date":"2026-05-05","close":5.8935},{"date":"2026-05-06","close":5.56},{"date":"2026-05-07","close":5.72},{"date":"2026-05-08","close":7.18},{"date":"2026-05-11","close":6.87},{"date":"2026-05-12","close":6.06},{"date":"2026-05-13","close":6.355},{"date":"2026-05-14","close":6.13},{"date":"2026-05-15","close":6.11},{"date":"2026-05-18","close":7.13},{"date":"2026-05-19","close":6.875},{"date":"2026-05-20","close":6.76},{"date":"2026-05-21","close":6.25},{"date":"2026-05-22","close":6.46},{"date":"2026-05-26","close":6.05},{"date":"2026-05-27","close":6.25},{"date":"2026-05-28","close":6.5217},{"date":"2026-05-29","close":6.13},{"date":"2026-06-01","close":6.3},{"date":"2026-06-02","close":6.31},{"date":"2026-06-03","close":6.05},{"date":"2026-06-04","close":5.98},{"date":"2026-06-05","close":5.87},{"date":"2026-06-08","close":6.015},{"date":"2026-06-09","close":5.62},{"date":"2026-06-10","close":5.7},{"date":"2026-06-11","close":5.7},{"date":"2026-06-12","close":5.41},{"date":"2026-06-15","close":5.38},{"date":"2026-06-16","close":5.0658},{"date":"2026-06-17","close":4.75},{"date":"2026-06-18","close":4.6},{"date":"2026-06-22","close":4.635},{"date":"2026-06-23","close":4.6},{"date":"2026-06-24","close":4.6004},{"date":"2026-06-25","close":4.3},{"date":"2026-06-26","close":4.02},{"date":"2026-06-29","close":4.2001},{"date":"2026-06-30","close":4.3},{"date":"2026-07-01","close":4.2999},{"date":"2026-07-02","close":4.28},{"date":"2026-07-06","close":4.18},{"date":"2026-07-07","close":4.25},{"date":"2026-07-08","close":4.2},{"date":"2026-07-09","close":4.195},{"date":"2026-07-10","close":4.18},{"date":"2026-07-13","close":4.39},{"date":"2026-07-14","close":4.4},{"date":"2026-07-15","close":4.175},{"date":"2026-07-16","close":4.2001},{"date":"2026-07-17","close":4.33},{"date":"2026-07-20","close":4.2499},{"date":"2026-07-21","close":4.0},{"date":"2026-07-22","close":3.85},{"date":"2026-07-23","close":3.5},{"date":"2026-07-24","close":4.27},{"date":"2026-07-27","close":4.19},{"date":"2026-07-28","close":4.17},{"date":"2026-07-29","close":4.0},{"date":"2026-07-30","close":4.09},{"date":"2026-07-31","close":4.13},{"date":"2026-08-03","close":4.025},{"date":"2026-08-04","close":4.1},{"date":"2026-08-05","close":4.9},{"date":"2026-08-06","close":4.8001},{"date":"2026-08-07","close":4.62},{"date":"2026-08-10","close":4.07},{"date":"2026-08-11","close":4.47},{"date":"2026-08-12","close":4.22},{"date":"2026-08-13","close":4.06},{"date":"2026-08-14","close":4.29},{"date":"2026-08-17","close":4.25},{"date":"2026-08-18","close":4.26},{"date":"2026-08-19","close":3.99},{"date":"2026-08-20","close":4.03},{"date":"2026-08-21","close":4.03},{"date":"2026-08-24","close":4.0},{"date":"2026-08-25","close":4.15},{"date":"2026-08-26","close":4.02},{"date":"2026-08-27","close":4.15},{"date":"2026-08-28","close":3.98},{"date":"2026-08-31","close":4.075},{"date":"2026-09-01","close":4.0005},{"date":"2026-09-02","close":4.11},{"date":"2026-09-03","close":3.8006},{"date":"2026-09-04","close":3.97},{"date":"2026-09-08","close":3.3},{"date":"2026-09-09","close":3.11},{"date":"2026-09-10","close":2.77},{"date":"2026-09-11","close":2.62},{"date":"2026-09-14","close":2.5781},{"date":"2026-09-15","close":2.41},{"date":"2026-09-16","close":2.25},{"date":"2026-09-17","close":2.01},{"date":"2026-09-18","close":2.05},{"date":"2026-09-21","close":2.11},{"date":"2026-09-22","close":1.97},{"date":"2026-09-23","close":1.97},{"date":"2026-09-24","close":2.07},{"date":"2026-09-25","close":2.0},{"date":"2026-09-28","close":1.95},{"date":"2026-09-29","close":2.02},{"date":"2026-09-30","close":1.89},{"date":"2026-10-01","close":2.06},{"date":"2026-10-02","close":1.97},{"date":"2026-10-05","close":2.02},{"date":"2026-10-06","close":1.95},{"date":"2026-10-07","close":1.86},{"date":"2026-10-08","close":1.9},{"date":"2026-10-09","close":1.91},{"date":"2026-10-12","close":1.8002},{"date":"2026-10-13","close":1.86},{"date":"2026-10-14","close":1.71},{"date":"2026-10-15","close":1.93},{"date":"2026-10-16","close":2.01},{"date":"2026-10-19","close":1.96},{"date":"2026-10-20","close":1.85},{"date":"2026-10-21","close":1.87},{"date":"2026-10-22","close":1.62}],"chart_data":[{"date":"2025-07-08","open":3.6,"high":3.81,"low":3.2,"close":3.52,"volume":1057659},{"date":"2025-07-09","open":3.6,"high":14.83,"low":3.5,"close":4.76,"volume":5144695},{"date":"2025-07-10","open":4.01,"high":4.3,"low":3.6,"close":3.67,"volume":781388},{"date":"2025-07-11","open":3.72,"high":3.9,"low":3.44,"close":3.51,"volume":225440},{"date":"2025-07-14","open":3.51,"high":3.61,"low":2.8,"close":3.04,"volume":380931},{"date":"2025-07-15","open":3.07,"high":7.16,"low":3.04,"close":4.58,"volume":13168754},{"date":"2025-07-16","open":4.24,"high":4.91,"low":4.2,"close":4.7,"volume":544192},{"date":"2025-07-17","open":4.72,"high":6.36,"low":4.41,"close":6.19,"volume":580029},{"date":"2025-07-18","open":5.96,"high":9.72,"low":5.9,"close":7.81,"volume":1075110},{"date":"2025-07-21","open":7.55,"high":10.98,"low":6.97,"close":10.98,"volume":402354},{"date":"2025-07-22","open":11.42,"high":12.86,"low":10.07,"close":12.01,"volume":618604},{"date":"2025-07-23","open":11.97,"high":21.7,"low":11.0,"close":19.12,"volume":1103494},{"date":"2025-07-24","open":16.27,"high":25.8,"low":14.0,"close":24.98,"volume":521875},{"date":"2025-07-25","open":24.21,"high":32.35,"low":23.0,"close":27.83,"volume":269242},{"date":"2025-07-28","open":28.5,"high":29.33,"low":23.1,"close":26.01,"volume":297953,"rsi_14":88.03},{"date":"2025-07-29","open":25.64,"high":38.77,"low":25.64,"close":37.21,"volume":359881,"rsi_14":91.04},{"date":"2025-07-30","open":36.96,"high":41.0,"low":30.0,"close":35.2,"volume":180886,"rsi_14":88.97},{"date":"2025-07-31","open":36.13,"high":36.13,"low":22.94,"close":27.61,"volume":146644,"rsi_14":75.17},{"date":"2025-08-01","open":24.65,"high":32.54,"low":24.65,"close":31.35,"volume":70692,"rsi_14":77.67},{"date":"2025-08-04","open":30.37,"high":33.37,"low":30.36,"close":31.0,"volume":37630,"rsi_14":76.44,"sma_20":16.25},{"date":"2025-08-05","open":30.38,"high":31.99,"low":27.55,"close":29.69,"volume":63623,"rsi_14":74.43,"sma_20":17.56},{"date":"2025-08-06","open":29.29,"high":30.5,"low":26.58,"close":28.51,"volume":64515,"rsi_14":71.95,"sma_20":18.75},{"date":"2025-08-07","open":29.05,"high":31.13,"low":27.5,"close":30.4,"volume":35330,"rsi_14":72.1,"sma_20":20.09},{"date":"2025-08-08","open":30.28,"high":36.0,"low":30.1,"close":35.09,"volume":45003,"rsi_14":72.91,"sma_20":21.67},{"date":"2025-08-11","open":35.1,"high":36.26,"low":33.39,"close":35.34,"volume":20243,"rsi_14":72.5,"sma_20":23.28},{"date":"2025-08-12","open":35.14,"high":39.95,"low":34.56,"close":39.89,"volume":24225,"rsi_14":71.07,"sma_20":25.05},{"date":"2025-08-13","open":36.9,"high":44.0,"low":32.01,"close":39.8,"volume":38646,"rsi_14":67.03,"sma_20":26.8},{"date":"2025-08-14","open":39.51,"high":39.51,"low":31.01,"close":32.0,"volume":63509,"rsi_14":54.3,"sma_20":28.09},{"date":"2025-08-15","open":33.93,"high":36.67,"low":33.51,"close":36.5,"volume":15814,"rsi_14":60.25,"sma_20":29.53},{"date":"2025-08-18","open":33.01,"high":35.7,"low":33.01,"close":34.5,"volume":9780,"rsi_14":46.77,"sma_20":30.7},{"date":"2025-08-19","open":34.5,"high":35.99,"low":33.8,"close":34.87,"volume":22721,"rsi_14":49.59,"sma_20":31.84},{"date":"2025-08-20","open":34.92,"high":35.49,"low":30.81,"close":30.89,"volume":36663,"rsi_14":54.47,"sma_20":32.43},{"date":"2025-08-21","open":30.05,"high":34.5,"low":30.05,"close":33.52,"volume":17804,"rsi_14":53.04,"sma_20":32.86},{"date":"2025-08-22","open":34.29,"high":37.27,"low":34.0,"close":36.8,"volume":20925,"rsi_14":57.53,"sma_20":33.31},{"date":"2025-08-25","open":37.5,"high":42.0,"low":37.49,"close":41.7,"volume":35685,"rsi_14":64.26,"sma_20":34.09},{"date":"2025-08-26","open":42.17,"high":52.88,"low":42.0,"close":52.88,"volume":27816,"rsi_14":73.38,"sma_20":34.88},{"date":"2025-08-27","open":53.44,"high":54.75,"low":45.6,"close":48.0,"volume":135857,"rsi_14":65.97,"sma_20":35.52},{"date":"2025-08-28","open":46.71,"high":49.99,"low":43.1,"close":46.29,"volume":108360,"rsi_14":60.74,"sma_20":36.45},{"date":"2025-08-29","open":46.0,"high":46.6,"low":39.72,"close":40.72,"volume":41442,"rsi_14":54.68,"sma_20":36.92},{"date":"2025-09-02","open":42.05,"high":42.1,"low":39.0,"close":42.1,"volume":26176,"rsi_14":52.04,"sma_20":37.47},{"date":"2025-09-03","open":41.7,"high":43.6,"low":39.8,"close":40.22,"volume":46969,"rsi_14":50.37,"sma_20":38.0},{"date":"2025-09-04","open":40.9,"high":40.9,"low":37.5,"close":40.0,"volume":11799,"rsi_14":58.25,"sma_20":38.58},{"date":"2025-09-05","open":38.08,"high":43.42,"low":37.7,"close":40.62,"volume":98742,"rsi_14":54.62,"sma_20":39.09},{"date":"2025-09-08","open":40.62,"high":42.43,"low":36.99,"close":37.5,"volume":13282,"rsi_14":53.28,"sma_20":39.21},{"date":"2025-09-09","open":34.42,"high":43.0,"low":34.0,"close":43.0,"volume":93078,"rsi_14":57.99,"sma_20":39.59},{"date":"2025-09-10","open":38.9,"high":51.67,"low":38.9,"close":46.0,"volume":221146,"rsi_14":65.15,"sma_20":39.9},{"date":"2025-09-11","open":47.35,"high":48.1,"low":46.0,"close":48.0,"volume":401470,"rsi_14":64.71,"sma_20":40.31},{"date":"2025-09-12","open":48.0,"high":48.0,"low":40.51,"close":40.51,"volume":73899,"rsi_14":53.47,"sma_20":40.73},{"date":"2025-09-15","open":40.84,"high":42.5,"low":38.5,"close":39.5,"volume":10670,"rsi_14":47.78,"sma_20":40.88},{"date":"2025-09-16","open":41.85,"high":41.85,"low":40.0,"close":40.32,"volume":6249,"rsi_14":33.98,"sma_20":41.17},{"date":"2025-09-17","open":40.0,"high":40.0,"low":40.0,"close":40.0,"volume":2713,"rsi_14":38.45,"sma_20":41.43},{"date":"2025-09-18","open":40.45,"high":40.45,"low":32.91,"close":36.25,"volume":15843,"rsi_14":36.31,"sma_20":41.7},{"date":"2025-09-19","open":34.5,"high":40.05,"low":34.5,"close":40.05,"volume":14698,"rsi_14":49.04,"sma_20":42.02},{"date":"2025-09-22","open":36.99,"high":38.8,"low":35.23,"close":35.55,"volume":9630,"rsi_14":41.39,"sma_20":41.96},{"date":"2025-09-23","open":35.0,"high":38.97,"low":35.0,"close":37.06,"volume":25199,"rsi_14":45.8,"sma_20":41.73},{"date":"2025-09-24","open":36.07,"high":36.07,"low":35.45,"close":35.45,"volume":4767,"rsi_14":44.17,"sma_20":40.86},{"date":"2025-09-25","open":36.04,"high":36.32,"low":35.11,"close":35.11,"volume":3330,"rsi_14":42.89,"sma_20":40.21},{"date":"2025-09-26","open":35.45,"high":35.45,"low":29.1,"close":29.44,"volume":26125,"rsi_14":40.25,"sma_20":39.37},{"date":"2025-09-29","open":29.05,"high":31.0,"low":29.05,"close":29.91,"volume":13221,"rsi_14":31.96,"sma_20":38.83},{"date":"2025-09-30","open":30.5,"high":31.42,"low":29.6,"close":29.6,"volume":13371,"rsi_14":25.59,"sma_20":38.2,"sma_60":30.64},{"date":"2025-10-01","open":29.63,"high":30.3,"low":29.6,"close":30.05,"volume":3364,"rsi_14":21.99,"sma_20":37.7,"sma_60":31.09},{"date":"2025-10-02","open":29.27,"high":29.69,"low":28.9,"close":28.9,"volume":15211,"rsi_14":27.41,"sma_20":37.14,"sma_60":31.49},{"date":"2025-10-03","open":29.28,"high":29.28,"low":25.0,"close":26.0,"volume":19343,"rsi_14":25.54,"sma_20":36.41,"sma_60":31.86},{"date":"2025-10-06","open":26.0,"high":28.0,"low":25.5,"close":26.95,"volume":15640,"rsi_14":25.89,"sma_20":35.88,"sma_60":32.25},{"date":"2025-10-07","open":27.7,"high":29.5,"low":26.93,"close":27.0,"volume":5643,"rsi_14":26.32,"sma_20":35.08,"sma_60":32.65},{"date":"2025-10-08","open":27.56,"high":27.56,"low":27.2,"close":27.2,"volume":1583,"rsi_14":31.07,"sma_20":34.14,"sma_60":33.03},{"date":"2025-10-09","open":28.0,"high":28.5,"low":24.0,"close":24.31,"volume":9762,"rsi_14":15.77,"sma_20":32.96,"sma_60":33.35},{"date":"2025-10-10","open":26.0,"high":26.0,"low":23.91,"close":23.91,"volume":9316,"rsi_14":19.19,"sma_20":32.13,"sma_60":33.65},{"date":"2025-10-13","open":24.0,"high":25.0,"low":23.68,"close":25.0,"volume":14211,"rsi_14":17.36,"sma_20":31.4,"sma_60":33.94},{"date":"2025-10-14","open":24.41,"high":25.98,"low":24.2,"close":25.77,"volume":14558,"rsi_14":22.55,"sma_20":30.68,"sma_60":34.18},{"date":"2025-10-15","open":25.2,"high":26.34,"low":25.2,"close":25.51,"volume":6538,"rsi_14":22.66,"sma_20":29.95,"sma_60":34.41},{"date":"2025-10-16","open":25.51,"high":25.51,"low":25.51,"close":25.51,"volume":3805,"rsi_14":33.45,"sma_20":29.41,"sma_60":34.51},{"date":"2025-10-17","open":25.5,"high":25.55,"low":24.33,"close":24.73,"volume":4627,"rsi_14":28.76,"sma_20":28.65,"sma_60":34.51},{"date":"2025-10-20","open":25.72,"high":26.0,"low":25.06,"close":25.39,"volume":7866,"rsi_14":33.24,"sma_20":28.14,"sma_60":34.47},{"date":"2025-10-21","open":25.51,"high":25.7,"low":25.5,"close":25.7,"volume":1534,"rsi_14":32.49,"sma_20":27.57,"sma_60":34.46},{"date":"2025-10-22","open":25.51,"high":25.51,"low":24.5,"close":24.5,"volume":3315,"rsi_14":32.36,"sma_20":27.02,"sma_60":34.25},{"date":"2025-10-23","open":25.35,"high":25.35,"low":24.9,"close":24.9,"volume":5102,"rsi_14":44.48,"sma_20":26.51,"sma_60":34.08},{"date":"2025-10-24","open":24.25,"high":25.65,"low":22.99,"close":24.0,"volume":17319,"rsi_14":35.13,"sma_20":26.24,"sma_60":34.02},{"date":"2025-10-27","open":23.55,"high":23.95,"low":23.53,"close":23.55,"volume":5634,"rsi_14":33.28,"sma_20":25.92,"sma_60":33.89},{"date":"2025-10-28","open":23.56,"high":23.56,"low":23.56,"close":23.56,"volume":3273,"rsi_14":32.03,"sma_20":25.62,"sma_60":33.77},{"date":"2025-10-29","open":24.86,"high":26.0,"low":24.86,"close":25.67,"volume":6028,"rsi_14":57.27,"sma_20":25.4,"sma_60":33.7},{"date":"2025-10-30","open":25.95,"high":25.95,"low":24.5,"close":25.62,"volume":6227,"rsi_14":59.5,"sma_20":25.24,"sma_60":33.65},{"date":"2025-10-31","open":26.11,"high":26.11,"low":26.11,"close":26.11,"volume":2726,"rsi_14":56.63,"sma_20":25.24,"sma_60":33.58},{"date":"2025-11-03","open":25.95,"high":28.49,"low":25.95,"close":28.0,"volume":4877,"rsi_14":61.72,"sma_20":25.3,"sma_60":33.46},{"date":"2025-11-04","open":27.0,"high":27.0,"low":25.03,"close":25.03,"volume":2913,"rsi_14":48.04,"sma_20":25.2,"sma_60":33.29},{"date":"2025-11-05","open":25.2,"high":25.85,"low":25.11,"close":25.56,"volume":3839,"rsi_14":50.2,"sma_20":25.12,"sma_60":33.05},{"date":"2025-11-06","open":26.04,"high":26.04,"low":26.04,"close":26.04,"volume":3279,"rsi_14":55.28,"sma_20":25.2,"sma_60":32.82},{"date":"2025-11-07","open":26.0,"high":26.4,"low":25.8,"close":26.4,"volume":10377,"rsi_14":54.16,"sma_20":25.33,"sma_60":32.73},{"date":"2025-11-10","open":26.8,"high":33.4,"low":26.8,"close":31.3,"volume":19470,"rsi_14":66.73,"sma_20":25.64,"sma_60":32.64},{"date":"2025-11-11","open":32.39,"high":34.97,"low":32.08,"close":33.5,"volume":14433,"rsi_14":75.36,"sma_20":26.03,"sma_60":32.63},{"date":"2025-11-12","open":33.5,"high":35.5,"low":33.5,"close":35.21,"volume":7069,"rsi_14":77.06,"sma_20":26.51,"sma_60":32.63},{"date":"2025-11-13","open":33.97,"high":34.25,"low":29.1,"close":29.7,"volume":6280,"rsi_14":62.05,"sma_20":26.72,"sma_60":32.61},{"date":"2025-11-14","open":32.55,"high":32.55,"low":30.0,"close":30.0,"volume":4358,"rsi_14":63.72,"sma_20":26.99,"sma_60":32.55},{"date":"2025-11-17","open":31.91,"high":33.0,"low":31.91,"close":32.69,"volume":4813,"rsi_14":67.43,"sma_20":27.35,"sma_60":32.48},{"date":"2025-11-18","open":31.5,"high":31.87,"low":30.25,"close":30.25,"volume":9212,"rsi_14":58.63,"sma_20":27.58,"sma_60":32.29},{"date":"2025-11-19","open":30.25,"high":30.25,"low":30.25,"close":30.25,"volume":3531,"rsi_14":58.75,"sma_20":27.87,"sma_60":31.92},{"date":"2025-11-20","open":30.68,"high":30.68,"low":30.68,"close":30.68,"volume":4646,"rsi_14":58.64,"sma_20":28.16,"sma_60":31.63},{"date":"2025-11-21","open":30.9,"high":30.9,"low":29.79,"close":29.79,"volume":7484,"rsi_14":53.52,"sma_20":28.45,"sma_60":31.35},{"date":"2025-11-24","open":27.05,"high":29.34,"low":27.01,"close":28.5,"volume":5768,"rsi_14":57.31,"sma_20":28.69,"sma_60":31.15},{"date":"2025-11-25","open":28.5,"high":28.5,"low":27.5,"close":27.5,"volume":3496,"rsi_14":54.01,"sma_20":28.89,"sma_60":30.91},{"date":"2025-11-26","open":27.0,"high":27.99,"low":26.55,"close":26.55,"volume":6916,"rsi_14":51.03,"sma_20":28.93,"sma_60":30.68},{"date":"2025-11-28","open":25.16,"high":25.16,"low":14.76,"close":16.31,"volume":35155,"rsi_14":35.4,"sma_20":28.47,"sma_60":30.28},{"date":"2025-12-01","open":14.97,"high":17.8,"low":13.56,"close":16.95,"volume":26183,"rsi_14":26.31,"sma_20":28.01,"sma_60":29.89},{"date":"2025-12-02","open":15.35,"high":15.8,"low":15.04,"close":15.05,"volume":8222,"rsi_14":19.24,"sma_20":27.36,"sma_60":29.51},{"date":"2025-12-03","open":15.51,"high":16.2,"low":15.51,"close":15.54,"volume":4130,"rsi_14":15.82,"sma_20":26.89,"sma_60":29.06},{"date":"2025-12-04","open":15.78,"high":30.0,"low":15.63,"close":21.86,"volume":116861,"rsi_14":36.75,"sma_20":26.7,"sma_60":28.65},{"date":"2025-12-05","open":21.99,"high":23.2,"low":20.12,"close":20.12,"volume":9672,"rsi_14":34.07,"sma_20":26.41,"sma_60":28.19},{"date":"2025-12-08","open":21.0,"high":25.95,"low":21.0,"close":21.6,"volume":17350,"rsi_14":31.4,"sma_20":26.17,"sma_60":27.87},{"date":"2025-12-09","open":21.2,"high":22.5,"low":21.01,"close":22.5,"volume":8016,"rsi_14":36.29,"sma_20":25.73,"sma_60":27.59},{"date":"2025-12-10","open":22.41,"high":22.41,"low":19.95,"close":21.0,"volume":9282,"rsi_14":34.46,"sma_20":25.1,"sma_60":27.27},{"date":"2025-12-11","open":20.15,"high":20.46,"low":20.1,"close":20.46,"volume":4899,"rsi_14":32.9,"sma_20":24.37,"sma_60":26.94},{"date":"2025-12-12","open":19.8,"high":19.92,"low":19.0,"close":19.11,"volume":11272,"rsi_14":32.4,"sma_20":23.84,"sma_60":26.66},{"date":"2025-12-15","open":23.0,"high":23.69,"low":21.56,"close":23.17,"volume":9367,"rsi_14":41.95,"sma_20":23.49,"sma_60":26.38},{"date":"2025-12-16","open":21.0,"high":22.2,"low":20.16,"close":20.24,"volume":26514,"rsi_14":39.64,"sma_20":22.87,"sma_60":26.12},{"date":"2025-12-17","open":20.24,"high":20.24,"low":20.24,"close":20.24,"volume":6762,"rsi_14":40.75,"sma_20":22.37,"sma_60":25.84},{"date":"2025-12-18","open":21.3,"high":21.4,"low":20.83,"close":20.83,"volume":6601,"rsi_14":59.25,"sma_20":21.9,"sma_60":25.6},{"date":"2025-12-19","open":21.0,"high":22.69,"low":21.0,"close":21.35,"volume":8088,"rsi_14":59.05,"sma_20":21.43,"sma_60":25.37},{"date":"2025-12-22","open":22.85,"high":23.0,"low":21.0,"close":21.3,"volume":7286,"rsi_14":63.91,"sma_20":21.01,"sma_60":25.23},{"date":"2025-12-23","open":22.04,"high":23.35,"low":20.25,"close":22.03,"volume":17486,"rsi_14":64.29,"sma_20":20.69,"sma_60":25.1},{"date":"2025-12-24","open":21.28,"high":22.25,"low":21.25,"close":22.24,"volume":16140,"rsi_14":51.14,"sma_20":20.42,"sma_60":24.98,"sma_120":27.81},{"date":"2025-12-26","open":22.0,"high":22.52,"low":22.0,"close":22.49,"volume":11257,"rsi_14":57.84,"sma_20":20.22,"sma_60":24.85,"sma_120":27.97},{"date":"2025-12-29","open":21.62,"high":21.87,"low":21.62,"close":21.87,"volume":3456,"rsi_14":50.95,"sma_20":20.5,"sma_60":24.74,"sma_120":28.11},{"date":"2025-12-30","open":23.19,"high":24.7,"low":23.19,"close":23.6,"volume":6709,"rsi_14":53.65,"sma_20":20.83,"sma_60":24.7,"sma_120":28.28},{"date":"2025-12-31","open":23.29,"high":23.52,"low":22.15,"close":22.15,"volume":7743,"rsi_14":53.83,"sma_20":21.19,"sma_60":24.62,"sma_120":28.43},{"date":"2026-01-02","open":22.71,"high":22.71,"low":22.71,"close":22.71,"volume":1738,"rsi_14":57.46,"sma_20":21.54,"sma_60":24.54,"sma_120":28.6},{"date":"2026-01-05","open":23.17,"high":23.3,"low":22.21,"close":23.0,"volume":9792,"rsi_14":63.91,"sma_20":21.6,"sma_60":24.47,"sma_120":28.75},{"date":"2026-01-06","open":24.47,"high":24.47,"low":22.83,"close":23.98,"volume":5090,"rsi_14":53.71,"sma_20":21.79,"sma_60":24.47,"sma_120":28.91},{"date":"2026-01-07","open":24.85,"high":24.88,"low":24.25,"close":24.25,"volume":2617,"rsi_14":74.32,"sma_20":21.93,"sma_60":24.47,"sma_120":29.06},{"date":"2026-01-08","open":25.3,"high":30.5,"low":22.56,"close":24.2,"volume":36455,"rsi_14":73.88,"sma_20":22.01,"sma_60":24.46,"sma_120":29.2},{"date":"2026-01-09","open":49.73,"high":108.68,"low":45.68,"close":86.85,"volume":2935120,"rsi_14":96.92,"sma_20":25.3,"sma_60":25.48,"sma_120":29.83},{"date":"2026-01-12","open":80.0,"high":98.0,"low":69.0,"close":93.02,"volume":513614,"rsi_14":97.15,"sma_20":28.93,"sma_60":26.6,"sma_120":30.51},{"date":"2026-01-13","open":84.93,"high":87.34,"low":64.0,"close":84.01,"volume":154900,"rsi_14":86.9,"sma_20":32.18,"sma_60":27.58,"sma_120":31.05},{"date":"2026-01-14","open":86.0,"high":154.5,"low":86.0,"close":143.24,"volume":280385,"rsi_14":92.24,"sma_20":38.18,"sma_60":29.55,"sma_120":32.03},{"date":"2026-01-15","open":167.12,"high":180.64,"low":128.0,"close":157.89,"volume":118981,"rsi_14":92.95,"sma_20":45.06,"sma_60":31.76,"sma_120":33.12},{"date":"2026-01-16","open":150.62,"high":153.97,"low":96.01,"close":99.66,"volume":121533,"rsi_14":67.87,"sma_20":49.03,"sma_60":32.99,"sma_120":33.73},{"date":"2026-01-20","open":97.21,"high":97.21,"low":71.09,"close":71.09,"volume":55888,"rsi_14":60.09,"sma_20":51.55,"sma_60":33.77,"sma_120":34.01},{"date":"2026-01-21","open":77.6,"high":83.48,"low":63.0,"close":69.05,"volume":67982,"rsi_14":59.31,"sma_20":53.93,"sma_60":34.51,"sma_120":34.29},{"date":"2026-01-22","open":83.13,"high":130.0,"low":52.03,"close":52.71,"volume":243209,"rsi_14":55.9,"sma_20":55.5,"sma_60":34.99,"sma_120":34.5},{"date":"2026-01-23","open":49.43,"high":58.14,"low":41.02,"close":53.02,"volume":161800,"rsi_14":55.86,"sma_20":57.05,"sma_60":35.48,"sma_120":34.68},{"date":"2026-01-26","open":53.01,"high":72.0,"low":53.01,"close":63.01,"volume":175400,"rsi_14":57.45,"sma_20":59.09,"sma_60":36.13,"sma_120":34.95},{"date":"2026-01-27","open":61.77,"high":73.33,"low":59.0,"close":72.12,"volume":153100,"rsi_14":58.7,"sma_20":61.57,"sma_60":36.91,"sma_120":35.3},{"date":"2026-01-28","open":67.0,"high":76.0,"low":65.0,"close":70.98,"volume":180600,"rsi_14":58.42,"sma_20":64.03,"sma_60":37.66,"sma_120":35.66},{"date":"2026-01-29","open":68.7,"high":71.0,"low":63.24,"close":67.7,"volume":108300,"rsi_14":57.75,"sma_20":66.23,"sma_60":38.36,"sma_120":35.97},{"date":"2026-01-30","open":68.34,"high":83.0,"low":68.34,"close":83.0,"volume":123800,"rsi_14":49.18,"sma_20":69.27,"sma_60":39.27,"sma_120":36.37},{"date":"2026-02-02","open":77.22,"high":81.0,"low":77.0,"close":77.0,"volume":172900,"rsi_14":46.57,"sma_20":71.99,"sma_60":40.14,"sma_120":36.72},{"date":"2026-02-03","open":77.78,"high":79.52,"low":68.29,"close":75.91,"volume":104000,"rsi_14":48.2,"sma_20":74.63,"sma_60":40.98,"sma_120":37.02},{"date":"2026-02-04","open":73.76,"high":81.99,"low":70.0,"close":80.2,"volume":108000,"rsi_14":31.5,"sma_20":77.45,"sma_60":41.88,"sma_120":37.35},{"date":"2026-02-05","open":78.49,"high":79.0,"low":73.01,"close":73.01,"volume":96500,"rsi_14":23.94,"sma_20":79.88,"sma_60":42.66,"sma_120":37.69},{"date":"2026-02-06","open":73.16,"high":83.0,"low":72.0,"close":81.98,"volume":87200,"rsi_14":42.22,"sma_20":82.77,"sma_60":43.5,"sma_120":38.07},{"date":"2026-02-09","open":75.23,"high":81.49,"low":75.0,"close":77.66,"volume":135400,"rsi_14":53.68,"sma_20":82.31,"sma_60":44.24,"sma_120":38.43},{"date":"2026-02-10","open":79.98,"high":79.98,"low":72.03,"close":78.5,"volume":107682,"rsi_14":55.36,"sma_20":81.59,"sma_60":44.96,"sma_120":38.8},{"date":"2026-02-11","open":73.1,"high":75.12,"low":64.05,"close":73.31,"volume":97872,"rsi_14":63.37,"sma_20":81.05,"sma_60":45.69,"sma_120":39.15},{"date":"2026-02-12","open":65.44,"high":81.0,"low":62.05,"close":62.3,"volume":306720,"rsi_14":55.29,"sma_20":77.01,"sma_60":46.23,"sma_120":39.39},{"date":"2026-02-13","open":63.16,"high":65.33,"low":25.0,"close":31.13,"volume":304297,"rsi_14":35.36,"sma_20":70.67,"sma_60":46.2,"sma_120":39.34},{"date":"2026-02-17","open":42.99,"high":43.03,"low":18.03,"close":18.03,"volume":203512,"rsi_14":26.04,"sma_20":66.59,"sma_60":46.0,"sma_120":39.15},{"date":"2026-02-18","open":19.26,"high":19.77,"low":14.94,"close":14.94,"volume":100300,"rsi_14":25.6,"sma_20":63.78,"sma_60":45.74,"sma_120":38.83},{"date":"2026-02-19","open":14.62,"high":15.31,"low":10.89,"close":11.19,"volume":92900,"rsi_14":25.5,"sma_20":60.89,"sma_60":45.42,"sma_120":38.52},{"date":"2026-02-20","open":12.99,"high":14.0,"low":9.1,"close":9.32,"volume":2938825,"rsi_14":13.84,"sma_20":58.72,"sma_60":45.08,"sma_120":38.21},{"date":"2026-02-23","open":9.75,"high":9.75,"low":8.05,"close":8.18,"volume":235100,"rsi_14":14.53,"sma_20":56.47,"sma_60":44.74,"sma_120":37.94},{"date":"2026-02-24","open":8.85,"high":16.32,"low":8.85,"close":12.51,"volume":3697079,"rsi_14":18.38,"sma_20":53.95,"sma_60":44.49,"sma_120":37.7},{"date":"2026-02-25","open":13.58,"high":15.4,"low":12.67,"close":13.06,"volume":1222413,"rsi_14":15.22,"sma_20":51.0,"sma_60":44.26,"sma_120":37.47},{"date":"2026-02-26","open":12.62,"high":13.5,"low":12.2,"close":12.8,"volume":467530,"rsi_14":16.4,"sma_20":48.09,"sma_60":44.2,"sma_120":37.24},{"date":"2026-02-27","open":12.61,"high":12.63,"low":9.23,"close":10.39,"volume":142580,"rsi_14":6.89,"sma_20":45.22,"sma_60":44.09,"sma_120":36.99},{"date":"2026-03-02","open":9.37,"high":11.65,"low":9.31,"close":9.95,"volume":105860,"rsi_14":7.23,"sma_20":41.57,"sma_60":44.01,"sma_120":36.76},{"date":"2026-03-03","open":9.77,"high":10.3,"low":9.18,"close":9.48,"volume":88453,"rsi_14":6.19,"sma_20":38.19,"sma_60":43.91,"sma_120":36.48},{"date":"2026-03-04","open":9.4,"high":10.15,"low":9.13,"close":9.13,"volume":71297,"rsi_14":6.6,"sma_20":34.85,"sma_60":43.7,"sma_120":36.18},{"date":"2026-03-05","open":9.5,"high":9.84,"low":8.96,"close":9.25,"volume":73132,"rsi_14":7.93,"sma_20":31.31,"sma_60":43.52,"sma_120":35.85},{"date":"2026-03-06","open":9.0,"high":9.41,"low":8.64,"close":9.07,"volume":53660,"rsi_14":15.6,"sma_20":28.11,"sma_60":43.31,"sma_120":35.59},{"date":"2026-03-09","open":8.95,"high":9.18,"low":8.29,"close":8.5,"volume":49445,"rsi_14":25.6,"sma_20":24.44,"sma_60":43.07,"sma_120":35.33},{"date":"2026-03-10","open":8.37,"high":8.56,"low":8.17,"close":8.37,"volume":32686,"rsi_14":30.18,"sma_20":20.97,"sma_60":42.86,"sma_120":35.07},{"date":"2026-03-11","open":8.39,"high":9.39,"low":8.3,"close":8.92,"volume":57623,"rsi_14":41.51,"sma_20":17.49,"sma_60":42.67,"sma_120":34.81},{"date":"2026-03-12","open":8.86,"high":9.3,"low":8.81,"close":8.99,"volume":32986,"rsi_14":48.57,"sma_20":14.28,"sma_60":42.5,"sma_120":34.58},{"date":"2026-03-13","open":8.95,"high":9.14,"low":8.38,"close":8.56,"volume":25616,"rsi_14":51.75,"sma_20":11.59,"sma_60":42.26,"sma_120":34.32},{"date":"2026-03-16","open":8.38,"high":9.17,"low":8.25,"close":8.64,"volume":44846,"rsi_14":20.73,"sma_20":10.46,"sma_60":42.06,"sma_120":34.09},{"date":"2026-03-17","open":8.65,"high":8.75,"low":8.5,"close":8.51,"volume":28483,"rsi_14":13.25,"sma_20":9.99,"sma_60":41.87,"sma_120":33.85},{"date":"2026-03-18","open":8.5,"high":9.43,"low":8.39,"close":9.36,"volume":33213,"rsi_14":24.63,"sma_20":9.71,"sma_60":41.68,"sma_120":33.64},{"date":"2026-03-19","open":8.68,"high":9.02,"low":8.66,"close":8.69,"volume":17474,"rsi_14":33.13,"sma_20":9.58,"sma_60":41.47,"sma_120":33.42},{"date":"2026-03-20","open":8.97,"high":9.0,"low":8.41,"close":8.52,"volume":10234,"rsi_14":35.01,"sma_20":9.54,"sma_60":41.25,"sma_120":33.24},{"date":"2026-03-23","open":8.69,"high":8.69,"low":8.06,"close":8.55,"volume":24423,"rsi_14":39.26,"sma_20":9.56,"sma_60":41.03,"sma_120":33.07},{"date":"2026-03-24","open":8.54,"high":8.67,"low":8.22,"close":8.57,"volume":11944,"rsi_14":43.0,"sma_20":9.37,"sma_60":40.8,"sma_120":32.89},{"date":"2026-03-25","open":8.5,"high":8.63,"low":8.12,"close":8.55,"volume":9653,"rsi_14":41.03,"sma_20":9.14,"sma_60":40.57,"sma_120":32.71},{"date":"2026-03-26","open":8.61,"high":8.7,"low":8.36,"close":8.61,"volume":13115,"rsi_14":43.92,"sma_20":8.93,"sma_60":40.35,"sma_120":32.54},{"date":"2026-03-27","open":8.33,"high":8.39,"low":8.12,"close":8.21,"volume":18233,"rsi_14":45.98,"sma_20":8.82,"sma_60":40.09,"sma_120":32.39},{"date":"2026-03-30","open":8.12,"high":8.24,"low":7.81,"close":7.97,"volume":17083,"rsi_14":44.62,"sma_20":8.72,"sma_60":39.86,"sma_120":32.24},{"date":"2026-03-31","open":7.5,"high":8.5,"low":7.4,"close":8.49,"volume":14011,"rsi_14":44.17,"sma_20":8.67,"sma_60":39.62,"sma_120":32.08},{"date":"2026-04-01","open":8.7,"high":10.6,"low":8.7,"close":9.37,"volume":70208,"rsi_14":54.22,"sma_20":8.69,"sma_60":39.39,"sma_120":31.93},{"date":"2026-04-02","open":9.0,"high":9.84,"low":8.4,"close":8.95,"volume":11447,"rsi_14":54.34,"sma_20":8.67,"sma_60":39.14,"sma_120":31.8},{"date":"2026-04-06","open":9.49,"high":9.49,"low":8.64,"close":9.23,"volume":5982,"rsi_14":56.29,"sma_20":8.68,"sma_60":38.89,"sma_120":31.68},{"date":"2026-04-07","open":9.01,"high":9.47,"low":8.5,"close":8.81,"volume":13179,"rsi_14":53.01,"sma_20":8.69,"sma_60":38.63,"sma_120":31.55},{"date":"2026-04-08","open":9.03,"high":9.37,"low":8.8,"close":9.09,"volume":22090,"rsi_14":46.94,"sma_20":8.73,"sma_60":37.34,"sma_120":31.41},{"date":"2026-04-09","open":9.17,"high":9.17,"low":8.64,"close":8.86,"volume":11276,"rsi_14":52.14,"sma_20":8.73,"sma_60":35.94,"sma_120":31.27},{"date":"2026-04-10","open":8.66,"high":8.99,"low":8.5,"close":8.83,"volume":41472,"rsi_14":54.05,"sma_20":8.72,"sma_60":34.68,"sma_120":31.13},{"date":"2026-04-13","open":8.8,"high":8.8,"low":8.23,"close":8.52,"volume":12226,"rsi_14":49.64,"sma_20":8.72,"sma_60":32.44,"sma_120":31.0},{"date":"2026-04-14","open":8.69,"high":8.83,"low":8.24,"close":8.59,"volume":6476,"rsi_14":50.24,"sma_20":8.71,"sma_60":29.95,"sma_120":30.86},{"date":"2026-04-15","open":8.76,"high":8.79,"low":8.5,"close":8.72,"volume":5502,"rsi_14":51.99,"sma_20":8.72,"sma_60":28.43,"sma_120":30.71},{"date":"2026-04-16","open":8.7,"high":8.77,"low":8.39,"close":8.57,"volume":9716,"rsi_14":49.54,"sma_20":8.69,"sma_60":27.39,"sma_120":30.58},{"date":"2026-04-17","open":8.36,"high":8.91,"low":8.1,"close":8.39,"volume":25374,"rsi_14":52.17,"sma_20":8.67,"sma_60":26.38,"sma_120":30.44},{"date":"2026-04-20","open":8.25,"high":8.39,"low":8.15,"close":8.34,"volume":13974,"rsi_14":54.68,"sma_20":8.66,"sma_60":25.64,"sma_120":30.31},{"date":"2026-04-21","open":8.18,"high":8.8,"low":8.15,"close":8.52,"volume":14352,"rsi_14":50.42,"sma_20":8.66,"sma_60":24.9,"sma_120":30.19},{"date":"2026-04-22","open":8.55,"high":8.91,"low":8.22,"close":8.29,"volume":6372,"rsi_14":31.76,"sma_20":8.65,"sma_60":23.99,"sma_120":30.06},{"date":"2026-04-23","open":8.35,"high":8.91,"low":8.01,"close":8.17,"volume":15855,"rsi_14":35.34,"sma_20":8.63,"sma_60":22.92,"sma_120":29.91},{"date":"2026-04-24","open":8.17,"high":8.53,"low":7.64,"close":7.71,"volume":5825,"rsi_14":23.24,"sma_20":8.58,"sma_60":21.87,"sma_120":29.77},{"date":"2026-04-27","open":8.0,"high":8.0,"low":7.6,"close":7.6,"volume":10223,"rsi_14":26.09,"sma_20":8.55,"sma_60":20.86,"sma_120":29.61},{"date":"2026-04-28","open":7.87,"high":7.87,"low":6.65,"close":7.1,"volume":30433,"rsi_14":13.82,"sma_20":8.51,"sma_60":19.6,"sma_120":29.44},{"date":"2026-04-29","open":7.0,"high":7.1,"low":6.7,"close":6.95,"volume":6220,"rsi_14":14.21,"sma_20":8.43,"sma_60":18.43,"sma_120":29.29},{"date":"2026-04-30","open":7.01,"high":7.05,"low":6.72,"close":6.72,"volume":5123,"rsi_14":13.24,"sma_20":8.3,"sma_60":17.28,"sma_120":29.13},{"date":"2026-05-01","open":6.74,"high":6.74,"low":6.5,"close":6.5,"volume":7127,"rsi_14":13.67,"sma_20":8.18,"sma_60":16.05,"sma_120":28.97},{"date":"2026-05-04","open":6.43,"high":6.56,"low":5.87,"close":5.89,"volume":17488,"rsi_14":9.35,"sma_20":8.01,"sma_60":14.93,"sma_120":28.8},{"date":"2026-05-05","open":5.9,"high":6.06,"low":5.5,"close":5.89,"volume":7971,"rsi_14":5.65,"sma_20":7.86,"sma_60":13.66,"sma_120":28.58},{"date":"2026-05-06","open":5.73,"high":5.77,"low":5.44,"close":5.56,"volume":12199,"rsi_14":5.34,"sma_20":7.69,"sma_60":12.46,"sma_120":28.35},{"date":"2026-05-07","open":5.39,"high":5.9,"low":5.39,"close":5.72,"volume":20132,"rsi_14":10.15,"sma_20":7.53,"sma_60":11.25,"sma_120":28.11},{"date":"2026-05-08","open":5.85,"high":11.37,"low":5.78,"close":7.18,"volume":519245,"rsi_14":37.82,"sma_20":7.45,"sma_60":10.15,"sma_120":27.92},{"date":"2026-05-11","open":7.01,"high":7.51,"low":6.32,"close":6.87,"volume":45497,"rsi_14":33.13,"sma_20":7.36,"sma_60":9.22,"sma_120":27.72},{"date":"2026-05-12","open":6.2,"high":6.28,"low":6.0,"close":6.06,"volume":20516,"rsi_14":29.62,"sma_20":7.24,"sma_60":8.81,"sma_120":27.5},{"date":"2026-05-13","open":6.13,"high":6.88,"low":6.13,"close":6.36,"volume":17604,"rsi_14":35.02,"sma_20":7.12,"sma_60":9.9,"sma_120":23.31},{"date":"2026-05-14","open":6.4,"high":6.45,"low":6.1,"close":6.13,"volume":9908,"rsi_14":35.2,"sma_20":7.0,"sma_60":8.96,"sma_120":23.15},{"date":"2026-05-15","open":6.1,"high":6.33,"low":6.1,"close":6.11,"volume":5961,"rsi_14":36.0,"sma_20":6.88,"sma_60":8.54,"sma_120":22.99},{"date":"2026-05-18","open":6.25,"high":7.74,"low":6.1,"close":7.13,"volume":51937,"rsi_14":50.6,"sma_20":6.82,"sma_60":8.36,"sma_120":22.83},{"date":"2026-05-19","open":7.05,"high":7.23,"low":6.57,"close":6.88,"volume":16226,"rsi_14":49.45,"sma_20":6.74,"sma_60":8.32,"sma_120":22.65},{"date":"2026-05-20","open":6.58,"high":7.19,"low":6.57,"close":6.76,"volume":5750,"rsi_14":50.34,"sma_20":6.66,"sma_60":8.23,"sma_120":22.5},{"date":"2026-05-21","open":6.83,"high":6.83,"low":6.0,"close":6.25,"volume":16197,"rsi_14":47.96,"sma_20":6.57,"sma_60":8.11,"sma_120":22.34},{"date":"2026-05-22","open":6.47,"high":6.99,"low":6.3,"close":6.46,"volume":16284,"rsi_14":54.93,"sma_20":6.51,"sma_60":8.01,"sma_120":22.18},{"date":"2026-05-26","open":6.43,"high":6.5,"low":6.05,"close":6.05,"volume":13213,"rsi_14":51.28,"sma_20":6.43,"sma_60":7.93,"sma_120":22.01},{"date":"2026-05-27","open":6.5,"high":6.5,"low":6.01,"close":6.25,"volume":4399,"rsi_14":54.77,"sma_20":6.38,"sma_60":7.87,"sma_120":21.8},{"date":"2026-05-28","open":6.17,"high":6.75,"low":6.12,"close":6.52,"volume":7204,"rsi_14":53.8,"sma_20":6.35,"sma_60":7.82,"sma_120":21.57},{"date":"2026-05-29","open":6.4,"high":6.45,"low":6.09,"close":6.13,"volume":3926,"rsi_14":41.74,"sma_20":6.35,"sma_60":7.78,"sma_120":21.33},{"date":"2026-06-01","open":6.1,"high":6.99,"low":6.06,"close":6.3,"volume":12738,"rsi_14":44.19,"sma_20":6.33,"sma_60":7.72,"sma_120":21.14},{"date":"2026-06-02","open":6.82,"high":6.82,"low":6.25,"close":6.31,"volume":13737,"rsi_14":53.16,"sma_20":6.35,"sma_60":7.68,"sma_120":20.94},{"date":"2026-06-03","open":6.5,"high":6.5,"low":6.01,"close":6.05,"volume":9908,"rsi_14":46.48,"sma_20":6.35,"sma_60":7.64,"sma_120":20.72},{"date":"2026-06-04","open":6.0,"high":6.1,"low":5.77,"close":5.98,"volume":6224,"rsi_14":47.96,"sma_20":6.37,"sma_60":7.6,"sma_120":20.52},{"date":"2026-06-05","open":5.64,"high":5.89,"low":5.64,"close":5.87,"volume":4361,"rsi_14":44.87,"sma_20":6.37,"sma_60":7.54,"sma_120":20.31},{"date":"2026-06-08","open":6.0,"high":6.14,"low":5.79,"close":6.01,"volume":4917,"rsi_14":32.18,"sma_20":6.32,"sma_60":7.5,"sma_120":20.11},{"date":"2026-06-09","open":5.83,"high":5.99,"low":5.59,"close":5.62,"volume":5528,"rsi_14":31.87,"sma_20":6.27,"sma_60":7.45,"sma_120":19.91},{"date":"2026-06-10","open":5.91,"high":6.1,"low":5.7,"close":5.7,"volume":8746,"rsi_14":33.61,"sma_20":6.24,"sma_60":7.4,"sma_120":19.72},{"date":"2026-06-11","open":5.73,"high":6.46,"low":5.68,"close":5.7,"volume":5214,"rsi_14":39.9,"sma_20":6.21,"sma_60":7.35,"sma_120":19.53},{"date":"2026-06-12","open":5.96,"high":5.97,"low":5.4,"close":5.41,"volume":6613,"rsi_14":31.27,"sma_20":6.17,"sma_60":7.29,"sma_120":19.36},{"date":"2026-06-15","open":5.4,"high":5.5,"low":5.35,"close":5.38,"volume":6786,"rsi_14":36.18,"sma_20":6.14,"sma_60":7.23,"sma_120":19.27},{"date":"2026-06-16","open":5.39,"high":5.44,"low":4.71,"close":5.07,"volume":9751,"rsi_14":22.68,"sma_20":6.01,"sma_60":7.17,"sma_120":19.16},{"date":"2026-06-17","open":5.07,"high":5.12,"low":4.63,"close":4.75,"volume":5079,"rsi_14":15.69,"sma_20":5.93,"sma_60":7.11,"sma_120":19.08},{"date":"2026-06-18","open":4.5,"high":5.01,"low":4.5,"close":4.6,"volume":3236,"rsi_14":16.6,"sma_20":5.82,"sma_60":7.04,"sma_120":18.99},{"date":"2026-06-22","open":4.95,"high":5.4,"low":4.5,"close":4.63,"volume":17258,"rsi_14":10.35,"sma_20":5.73,"sma_60":6.98,"sma_120":18.85},{"date":"2026-06-23","open":4.55,"high":4.61,"low":4.55,"close":4.6,"volume":2722,"rsi_14":21.34,"sma_20":5.66,"sma_60":6.92,"sma_120":18.72},{"date":"2026-06-24","open":4.75,"high":4.75,"low":4.6,"close":4.6,"volume":3521,"rsi_14":12.81,"sma_20":5.57,"sma_60":6.85,"sma_120":18.58},{"date":"2026-06-25","open":4.89,"high":4.89,"low":4.25,"close":4.3,"volume":12555,"rsi_14":10.67,"sma_20":5.46,"sma_60":6.79,"sma_120":18.42},{"date":"2026-06-26","open":4.11,"high":4.5,"low":3.91,"close":4.02,"volume":9475,"rsi_14":10.98,"sma_20":5.35,"sma_60":6.72,"sma_120":18.28},{"date":"2026-06-29","open":4.02,"high":4.5,"low":4.02,"close":4.2,"volume":6202,"rsi_14":15.78,"sma_20":5.26,"sma_60":6.63,"sma_120":18.15},{"date":"2026-06-30","open":4.3,"high":4.3,"low":4.3,"close":4.3,"volume":752,"rsi_14":14.0,"sma_20":5.15,"sma_60":6.55,"sma_120":18.02},{"date":"2026-07-01","open":4.3,"high":4.3,"low":4.3,"close":4.3,"volume":1403,"rsi_14":15.34,"sma_20":5.05,"sma_60":6.47,"sma_120":17.87},{"date":"2026-07-02","open":4.09,"high":4.29,"low":4.09,"close":4.28,"volume":2116,"rsi_14":15.38,"sma_20":4.97,"sma_60":6.39,"sma_120":17.73},{"date":"2026-07-06","open":4.31,"high":4.31,"low":4.18,"close":4.18,"volume":1679,"rsi_14":15.76,"sma_20":4.87,"sma_60":6.31,"sma_120":17.6},{"date":"2026-07-07","open":3.9,"high":4.77,"low":3.6,"close":4.25,"volume":21770,"rsi_14":28.55,"sma_20":4.81,"sma_60":6.24,"sma_120":17.46},{"date":"2026-07-08","open":4.25,"high":4.4,"low":4.03,"close":4.2,"volume":20913,"rsi_14":23.55,"sma_20":4.7,"sma_60":6.16,"sma_120":17.32},{"date":"2026-07-09","open":4.03,"high":4.34,"low":4.0,"close":4.2,"volume":3311,"rsi_14":26.56,"sma_20":4.63,"sma_60":6.08,"sma_120":17.17},{"date":"2026-07-10","open":4.1,"high":4.39,"low":4.09,"close":4.18,"volume":8282,"rsi_14":30.09,"sma_20":4.55,"sma_60":6.01,"sma_120":17.03},{"date":"2026-07-13","open":4.07,"high":4.71,"low":4.07,"close":4.39,"volume":7914,"rsi_14":32.65,"sma_20":4.48,"sma_60":5.94,"sma_120":16.88},{"date":"2026-07-14","open":4.18,"high":4.5,"low":4.18,"close":4.4,"volume":3974,"rsi_14":35.9,"sma_20":4.43,"sma_60":5.87,"sma_120":16.73},{"date":"2026-07-15","open":4.48,"high":4.48,"low":4.0,"close":4.17,"volume":8129,"rsi_14":38.5,"sma_20":4.39,"sma_60":5.8,"sma_120":16.58},{"date":"2026-07-16","open":4.12,"high":4.6,"low":4.12,"close":4.2,"volume":18837,"rsi_14":49.64,"sma_20":4.34,"sma_60":5.73,"sma_120":16.42},{"date":"2026-07-17","open":4.4,"high":4.4,"low":4.33,"close":4.33,"volume":1166,"rsi_14":68.32,"sma_20":4.33,"sma_60":5.66,"sma_120":16.27},{"date":"2026-07-20","open":4.11,"high":4.25,"low":3.9,"close":4.25,"volume":5207,"rsi_14":39.78,"sma_20":4.28,"sma_60":5.59,"sma_120":16.11},{"date":"2026-07-21","open":4.0,"high":4.0,"low":4.0,"close":4.0,"volume":693,"rsi_14":44.95,"sma_20":4.28,"sma_60":5.53,"sma_120":15.96},{"date":"2026-07-22","open":3.9,"high":4.0,"low":3.2,"close":3.85,"volume":21987,"rsi_14":29.87,"sma_20":4.22,"sma_60":5.46,"sma_120":15.79},{"date":"2026-07-23","open":3.96,"high":3.96,"low":3.3,"close":3.5,"volume":29562,"rsi_14":31.79,"sma_20":4.19,"sma_60":5.4,"sma_120":15.62},{"date":"2026-07-24","open":3.45,"high":7.5,"low":3.45,"close":4.27,"volume":274265,"rsi_14":51.92,"sma_20":4.17,"sma_60":5.35,"sma_120":15.45},{"date":"2026-07-27","open":4.46,"high":4.6,"low":3.77,"close":4.19,"volume":42558,"rsi_14":48.72,"sma_20":4.18,"sma_60":5.3,"sma_120":14.76},{"date":"2026-07-28","open":3.91,"high":4.84,"low":3.9,"close":4.17,"volume":24689,"rsi_14":53.61,"sma_20":4.19,"sma_60":5.26,"sma_120":14.02},{"date":"2026-07-29","open":4.1,"high":4.3,"low":4.0,"close":4.0,"volume":7620,"rsi_14":47.22,"sma_20":4.17,"sma_60":5.22,"sma_120":13.36},{"date":"2026-07-30","open":4.0,"high":4.4,"low":4.0,"close":4.09,"volume":7152,"rsi_14":50.0,"sma_20":4.16,"sma_60":5.19,"sma_120":12.2},{"date":"2026-07-31","open":3.96,"high":4.3,"low":3.95,"close":4.13,"volume":6791,"rsi_14":44.79,"sma_20":4.15,"sma_60":5.16,"sma_120":10.91},{"date":"2026-08-03","open":4.17,"high":4.17,"low":3.95,"close":4.03,"volume":3007,"rsi_14":42.71,"sma_20":4.14,"sma_60":5.13,"sma_120":8.8},{"date":"2026-08-04","open":4.04,"high":4.18,"low":3.95,"close":4.1,"volume":6143,"rsi_14":49.26,"sma_20":4.13,"sma_60":5.1,"sma_120":8.18},{"date":"2026-08-05","open":4.33,"high":5.12,"low":4.15,"close":4.9,"volume":26381,"rsi_14":61.25,"sma_20":4.17,"sma_60":5.07,"sma_120":7.61},{"date":"2026-08-06","open":4.6,"high":5.2,"low":4.6,"close":4.8,"volume":15119,"rsi_14":57.63,"sma_20":4.2,"sma_60":5.03,"sma_120":7.13},{"date":"2026-08-07","open":4.57,"high":5.2,"low":4.56,"close":4.62,"volume":19807,"rsi_14":55.82,"sma_20":4.22,"sma_60":5.01,"sma_120":6.91},{"date":"2026-08-10","open":4.41,"high":4.56,"low":3.91,"close":4.07,"volume":11918,"rsi_14":51.01,"sma_20":4.2,"sma_60":4.97,"sma_120":6.79},{"date":"2026-08-11","open":4.09,"high":4.47,"low":4.09,"close":4.47,"volume":6353,"rsi_14":58.31,"sma_20":4.21,"sma_60":4.94,"sma_120":6.7},{"date":"2026-08-12","open":4.18,"high":4.45,"low":4.1,"close":4.22,"volume":4197,"rsi_14":59.92,"sma_20":4.21,"sma_60":4.91,"sma_120":6.64},{"date":"2026-08-13","open":4.24,"high":4.41,"low":4.0,"close":4.06,"volume":8375,"rsi_14":46.52,"sma_20":4.2,"sma_60":4.86,"sma_120":6.6},{"date":"2026-08-14","open":4.1,"high":4.3,"low":4.0,"close":4.29,"volume":18254,"rsi_14":51.58,"sma_20":4.2,"sma_60":4.82,"sma_120":6.57},{"date":"2026-08-17","open":4.36,"high":4.5,"low":4.05,"close":4.25,"volume":8381,"rsi_14":51.25,"sma_20":4.2,"sma_60":4.77,"sma_120":6.5},{"date":"2026-08-18","open":4.36,"high":4.36,"low":4.1,"close":4.26,"volume":4266,"rsi_14":54.29,"sma_20":4.21,"sma_60":4.74,"sma_120":6.43},{"date":"2026-08-19","open":4.24,"high":4.24,"low":3.99,"close":3.99,"volume":18378},{"date":"2026-08-20","open":3.91,"high":4.2,"low":3.91,"close":4.03,"volume":4844,"rsi_14":48.44,"sma_20":4.25,"sma_60":4.67,"sma_120":6.3},{"date":"2026-08-21","open":4.12,"high":4.2,"low":4.03,"close":4.03,"volume":16601,"rsi_14":50.08,"sma_20":4.23,"sma_60":4.63,"sma_120":6.25},{"date":"2026-08-24","open":4.38,"high":4.38,"low":3.91,"close":4.0,"volume":7655,"rsi_14":48.37,"sma_20":4.23,"sma_60":4.59,"sma_120":6.2},{"date":"2026-08-25","open":4.07,"high":4.25,"low":4.03,"close":4.15,"volume":8877,"rsi_14":34.44,"sma_20":4.22,"sma_60":4.55,"sma_120":6.16},{"date":"2026-08-26","open":4.02,"high":4.02,"low":4.02,"close":4.02,"volume":1058,"rsi_14":34.01,"sma_20":4.23,"sma_60":4.52,"sma_120":6.12},{"date":"2026-08-27","open":4.21,"high":4.26,"low":4.12,"close":4.15,"volume":4482,"rsi_14":40.17,"sma_20":4.23,"sma_60":4.48,"sma_120":6.08},{"date":"2026-08-28","open":4.16,"high":4.41,"low":3.91,"close":3.98,"volume":6354,"rsi_14":47.76,"sma_20":4.22,"sma_60":4.44,"sma_120":6.04},{"date":"2026-08-31","open":4.04,"high":4.19,"low":4.02,"close":4.08,"volume":1365},{"date":"2026-09-01","open":4.04,"high":4.39,"low":3.59,"close":4.0,"volume":21825,"rsi_14":42.82,"sma_20":4.22,"sma_60":4.38,"sma_120":5.96},{"date":"2026-09-02","open":4.2,"high":4.2,"low":3.93,"close":4.11,"volume":1241},{"date":"2026-09-03","open":3.83,"high":3.83,"low":3.8,"close":3.8,"volume":833,"rsi_14":36.14,"sma_20":4.13,"sma_60":4.32,"sma_120":5.88},{"date":"2026-09-04","open":4.08,"high":4.11,"low":3.4,"close":3.97,"volume":5392952,"rsi_14":41.71,"sma_20":4.1,"sma_60":4.29,"sma_120":5.84},{"date":"2026-09-08","open":3.26,"high":3.53,"low":3.21,"close":3.3,"volume":131368},{"date":"2026-09-09","open":2.92,"high":3.2,"low":2.81,"close":3.11,"volume":90569,"rsi_14":30.6,"sma_20":3.99,"sma_60":4.21,"sma_120":5.75},{"date":"2026-09-10","open":2.83,"high":3.03,"low":2.75,"close":2.77,"volume":27311,"rsi_14":25.47,"sma_20":3.92,"sma_60":4.17,"sma_120":5.7},{"date":"2026-09-11","open":2.76,"high":2.93,"low":2.62,"close":2.62,"volume":23600,"rsi_14":24.06,"sma_20":3.85,"sma_60":4.13,"sma_120":5.65},{"date":"2026-09-14","open":2.55,"high":2.83,"low":2.34,"close":2.58,"volume":23770,"rsi_14":23.96,"sma_20":3.76,"sma_60":4.09,"sma_120":5.6},{"date":"2026-09-15","open":2.4,"high":2.62,"low":2.36,"close":2.41,"volume":21790},{"date":"2026-09-16","open":2.35,"high":2.36,"low":2.15,"close":2.25,"volume":25760,"rsi_14":18.14,"sma_20":3.57,"sma_60":4.02,"sma_120":5.5},{"date":"2026-09-17","open":2.08,"high":2.25,"low":1.88,"close":2.01,"volume":47142,"rsi_14":12.95,"sma_20":3.47,"sma_60":3.97,"sma_120":5.44},{"date":"2026-09-18","open":2.12,"high":2.2,"low":2.03,"close":2.05,"volume":29587,"rsi_14":15.01,"sma_20":3.37,"sma_60":3.93,"sma_120":5.39},{"date":"2026-09-21","open":2.15,"high":2.25,"low":2.05,"close":2.11,"volume":22220,"rsi_14":13.92,"sma_20":3.27,"sma_60":3.89,"sma_120":5.34},{"date":"2026-09-22","open":2.05,"high":2.08,"low":1.95,"close":1.97,"volume":26119,"rsi_14":13.59,"sma_20":3.17,"sma_60":3.86,"sma_120":5.29},{"date":"2026-09-23","open":2.03,"high":2.08,"low":1.91,"close":1.97,"volume":17163,"rsi_14":10.06,"sma_20":3.06,"sma_60":3.82,"sma_120":5.23},{"date":"2026-09-24","open":1.97,"high":2.1,"low":1.96,"close":2.07,"volume":17649,"rsi_14":14.96,"sma_20":2.97,"sma_60":3.79,"sma_120":5.17},{"date":"2026-09-25","open":2.14,"high":2.17,"low":2.0,"close":2.0,"volume":14913,"rsi_14":8.44,"sma_20":2.86,"sma_60":3.75,"sma_120":5.11},{"date":"2026-09-28","open":1.95,"high":2.04,"low":1.9,"close":1.95,"volume":12741,"rsi_14":11.43,"sma_20":2.76,"sma_60":3.71,"sma_120":5.05},{"date":"2026-09-29","open":1.96,"high":2.12,"low":1.95,"close":2.02,"volume":14961},{"date":"2026-09-30","open":2.05,"high":2.07,"low":1.85,"close":1.89,"volume":28264,"rsi_14":19.01,"sma_20":2.55,"sma_60":3.63,"sma_120":4.93},{"date":"2026-10-01","open":2.04,"high":2.06,"low":1.9,"close":2.06,"volume":14221,"rsi_14":30.56,"sma_20":2.45,"sma_60":3.6,"sma_120":4.88},{"date":"2026-10-02","open":2.0,"high":2.03,"low":1.87,"close":1.97,"volume":8238,"rsi_14":29.57,"sma_20":2.35,"sma_60":3.56,"sma_120":4.82},{"date":"2026-10-05","open":2.0,"high":2.02,"low":1.92,"close":2.02,"volume":15886,"rsi_14":35.77,"sma_20":2.26,"sma_60":3.52,"sma_120":4.77},{"date":"2026-10-06","open":1.97,"high":2.03,"low":1.95,"close":1.95,"volume":9229,"rsi_14":38.28,"sma_20":2.19,"sma_60":3.48,"sma_120":4.71},{"date":"2026-10-07","open":1.9,"high":1.99,"low":1.86,"close":1.86,"volume":6610},{"date":"2026-10-08","open":1.92,"high":1.99,"low":1.82,"close":1.9,"volume":14537,"rsi_14":43.36,"sma_20":2.08,"sma_60":3.4,"sma_120":4.6},{"date":"2026-10-09","open":1.94,"high":1.94,"low":1.85,"close":1.91,"volume":5725,"rsi_14":40.74,"sma_20":2.05,"sma_60":3.36,"sma_120":4.55},{"date":"2026-10-12","open":1.99,"high":1.99,"low":1.8,"close":1.8,"volume":12662,"rsi_14":41.9,"sma_20":2.01,"sma_60":3.32,"sma_120":4.49},{"date":"2026-10-13","open":1.76,"high":1.89,"low":1.6,"close":1.86,"volume":55118,"rsi_14":45.04,"sma_20":1.98,"sma_60":3.28,"sma_120":4.44},{"date":"2026-10-14","open":1.77,"high":1.8,"low":1.62,"close":1.71,"volume":13700,"rsi_14":36.36,"sma_20":1.96,"sma_60":3.25,"sma_120":4.39},{"date":"2026-10-15","open":1.77,"high":2.45,"low":1.7,"close":1.93,"volume":246237,"rsi_14":47.33,"sma_20":1.95,"sma_60":3.21,"sma_120":4.34},{"date":"2026-10-16","open":1.95,"high":2.02,"low":1.9,"close":2.01,"volume":26674,"rsi_14":52.24,"sma_20":1.95,"sma_60":3.19,"sma_120":4.29},{"date":"2026-10-19","open":1.98,"high":1.98,"low":1.93,"close":1.96,"volume":6007,"rsi_14":48.46,"sma_20":1.94,"sma_60":3.15,"sma_120":4.25},{"date":"2026-10-20","open":1.9,"high":1.92,"low":1.66,"close":1.85,"volume":8586,"rsi_14":48.46,"sma_20":1.93,"sma_60":3.11,"sma_120":4.2},{"date":"2026-10-21","open":1.71,"high":1.9,"low":1.71,"close":1.87,"volume":7764,"rsi_14":41.22,"sma_20":1.93,"sma_60":3.07,"sma_120":4.16},{"date":"2026-10-22","open":1.67,"high":1.72,"low":1.62,"close":1.62,"volume":9523,"rsi_14":36.64,"sma_20":1.91,"sma_60":3.03,"sma_120":4.12},{"date":"2026-10-23","open":1.62,"high":1.7,"low":1.62,"close":1.7,"volume":0,"rsi_14":36.64,"sma_20":1.91,"sma_60":3.03,"sma_120":4.12}],"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":"Rich Sparkle Holdings Limited Ordinary Shares","phase":"above-fold","symbol_resolved":true}