{"status":"ok","report":{"price_analysis":{"current":17.07,"change_1d":-3.1,"change_7d":-2.3,"change_30d":-26.4,"high_30d":23.618,"low_30d":15.85,"position_in_range":16.0,"support":16.63,"resistance":22.84},"summary":"Bicara Therapeutics Inc. Common Stock(BCAX)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 11.22억. 현재가 $17.07, 전일 대비 -3.1%, 30일 -26.4%. ROE -11.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -11.8%로 적자 상태입니다. 시가총액 11.22억. 매출 0.00, 영업이익 -2.02억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.66,"roe":-11.83,"eps":-0.82,"revenue":0.0,"operating_income":-201991000.0,"net_income":-185363000.0,"market_cap":1121567280,"profit_margin":null,"roa":-10.82,"operating_margin":null,"gross_margin":null,"debt_ratio":0.002480971397365008,"total_assets":512243000.0,"total_equity":468768000.0,"total_debt":1163000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.2로 중립 구간입니다. MACD(-1.00)가 시그널선(-1.25)을 상회합니다(골든크로스). 현재가가 SMA20(18)과 SMA60(22) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16~19 (현재 위치 30%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 48","rsi_14":48.19672131147542,"macd":-1.000694498724446,"macd_signal":-1.2474764873465878,"sma_20":17.582500000000003,"sma_60":21.807916666666664,"bb_upper":18.86854626666384,"bb_lower":16.296453733336165,"atr_14":0.952757142857143},"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 2.66x) — 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":51,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":0.5,"unit":"%","percentile":51,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -11.8%","metrics":[{"name":"ROE","value":-11.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-10.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":47,"summary":"RSI 48","metrics":[{"name":"RSI (14)","value":48.2,"unit":"","percentile":48,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-26.4,"unit":"%","percentile":22,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 11.6x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":11.59,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.2,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-38.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 2.66x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE -11.8%"},"momentum":{"grade":"D","reason":"RSI 48"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-10.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-11.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-42.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.66,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":5.53,"pbr_5y_low":1.86,"pbr_5y_avg":3.47,"pbr_percentile":25.0,"per_5y_median":null,"pbr_5y_median":3.4,"history":[{"quarter":"2024-Q3","per":null,"pbr":4.36},{"quarter":"2024-Q4","per":null,"pbr":3.09},{"quarter":"2025-Q1","per":null,"pbr":2.48},{"quarter":"2025-Q2","per":null,"pbr":1.86},{"quarter":"2025-Q3","per":null,"pbr":3.42},{"quarter":"2025-Q4","per":null,"pbr":3.66},{"quarter":"2026-Q1","per":null,"pbr":3.38},{"quarter":"2026-Q2","per":null,"pbr":5.53},{"quarter":"현재","per":null,"pbr":2.66}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.7배"},{"label":"ROE","value":"-11.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:02.079771+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"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":-0.11825892552392654,"dividend_yield":null,"eps":-0.82,"revenue":0.0,"operating_income":-59951000.0,"net_income":-55436000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.10822207428896051,"gross_margin":null,"total_equity":468768000.0,"total_assets":512243000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.541,"roe":-0.1093688589339985,"dividend_yield":null,"eps":-0.93,"revenue":0.0,"operating_income":-60242000.0,"net_income":-56211000.0,"market_cap":1490440000.0,"profit_margin":null,"operating_margin":null,"roa":-0.10153739439558236,"gross_margin":null,"total_equity":513958000.0,"total_assets":553599000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.09312694917449657,"dividend_yield":null,"eps":-0.68,"revenue":0.0,"operating_income":-41122000.0,"net_income":-37386000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.08674366696520137,"gross_margin":null,"total_equity":401452000.0,"total_assets":430994000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.09019812304483837,"dividend_yield":null,"eps":-0.67,"revenue":0.0,"operating_income":-40676000.0,"net_income":-36330000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.08554515314772257,"gross_margin":null,"total_equity":402780000.0,"total_assets":424688000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06293256371841653,"dividend_yield":null,"eps":-0.5,"revenue":0.0,"operating_income":-32018000.0,"net_income":-27388000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.060380919206238275,"gross_margin":null,"total_equity":435196000.0,"total_assets":453587000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08028203077848252,"dividend_yield":null,"eps":-0.68,"revenue":0.0,"operating_income":-41788000.0,"net_income":-36846000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.07707126676246713,"gross_margin":null,"total_equity":458957000.0,"total_assets":478077000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04260635324015248,"dividend_yield":null,"eps":-0.39,"revenue":0.0,"operating_income":-26637000.0,"net_income":-20957000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.0368186649566493,"gross_margin":null,"total_equity":491875000.0,"total_assets":569195000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03430640460794222,"dividend_yield":null,"eps":-1.6,"revenue":0.0,"operating_income":-20628000.0,"net_income":-17481000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.033349676538089526,"gross_margin":null,"total_equity":509555000.0,"total_assets":524173000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.45,"revenue":0.0,"operating_income":-19750000.0,"net_income":-17049000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.08165855621120392,"gross_margin":null,"total_equity":-174776000.0,"total_assets":208784000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.06497628583747617,"dividend_yield":null,"eps":-0.18525812006321152,"revenue":0.0,"operating_income":-15374000.0,"net_income":-12508000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.05990880527243467,"gross_margin":null,"total_equity":192501000.0,"total_assets":208784000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.05693155399344647,"dividend_yield":null,"eps":-0.18425096047220588,"revenue":0.0,"operating_income":-13687000.0,"net_income":-12440000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.05316648289184638,"gross_margin":null,"total_equity":218508000.0,"total_assets":233982000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.3383611890665228,"revenue":0.0,"operating_income":-9530000.0,"net_income":-22845000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null}],"current_price":17.07,"change_pct":-3.07,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-09-13","close":23.41},{"date":"2024-09-16","close":25.41},{"date":"2024-09-17","close":27.07},{"date":"2024-09-18","close":25.73},{"date":"2024-09-19","close":24.6},{"date":"2024-09-20","close":25.61},{"date":"2024-09-23","close":25.53},{"date":"2024-09-24","close":25.75},{"date":"2024-09-25","close":26.3},{"date":"2024-09-26","close":25.7},{"date":"2024-09-27","close":25.44},{"date":"2024-09-30","close":25.47},{"date":"2024-10-01","close":24.43},{"date":"2024-10-02","close":23.2},{"date":"2024-10-03","close":23.8},{"date":"2024-10-04","close":25.16},{"date":"2024-10-07","close":24.45},{"date":"2024-10-08","close":22.55},{"date":"2024-10-09","close":20.3},{"date":"2024-10-10","close":19.0},{"date":"2024-10-11","close":19.41},{"date":"2024-10-14","close":19.97},{"date":"2024-10-15","close":20.0},{"date":"2024-10-16","close":20.2},{"date":"2024-10-17","close":20.44},{"date":"2024-10-18","close":21.96},{"date":"2024-10-21","close":22.48},{"date":"2024-10-22","close":22.66},{"date":"2024-10-23","close":22.48},{"date":"2024-10-24","close":22.61},{"date":"2024-10-25","close":22.5},{"date":"2024-10-28","close":22.35},{"date":"2024-10-29","close":23.64},{"date":"2024-10-30","close":23.7},{"date":"2024-10-31","close":23.68},{"date":"2024-11-01","close":24.01},{"date":"2024-11-04","close":24.97},{"date":"2024-11-05","close":25.19},{"date":"2024-11-06","close":23.77},{"date":"2024-11-07","close":23.6},{"date":"2024-11-08","close":23.82},{"date":"2024-11-11","close":24.11},{"date":"2024-11-12","close":22.35},{"date":"2024-11-13","close":22.0},{"date":"2024-11-14","close":22.25},{"date":"2024-11-15","close":20.17},{"date":"2024-11-18","close":19.195},{"date":"2024-11-19","close":19.32},{"date":"2024-11-20","close":18.38},{"date":"2024-11-21","close":17.77},{"date":"2024-11-22","close":18.09},{"date":"2024-11-25","close":18.25},{"date":"2024-11-26","close":20.45},{"date":"2024-11-27","close":20.96},{"date":"2024-11-29","close":20.79},{"date":"2024-12-02","close":20.01},{"date":"2024-12-03","close":19.2},{"date":"2024-12-04","close":19.95},{"date":"2024-12-05","close":19.54},{"date":"2024-12-06","close":21.1},{"date":"2024-12-09","close":21.14},{"date":"2024-12-10","close":19.3},{"date":"2024-12-11","close":19.92},{"date":"2024-12-12","close":18.045},{"date":"2024-12-13","close":17.5},{"date":"2024-12-16","close":17.41},{"date":"2024-12-17","close":18.15},{"date":"2024-12-18","close":16.34},{"date":"2024-12-19","close":16.6},{"date":"2024-12-20","close":17.59},{"date":"2024-12-23","close":18.75},{"date":"2024-12-24","close":19.12},{"date":"2024-12-26","close":19.12},{"date":"2024-12-27","close":18.27},{"date":"2024-12-30","close":17.0},{"date":"2024-12-31","close":17.42},{"date":"2025-01-02","close":16.925},{"date":"2025-01-03","close":16.69},{"date":"2025-01-06","close":15.59},{"date":"2025-01-07","close":15.75},{"date":"2025-01-08","close":15.25},{"date":"2025-01-10","close":14.38},{"date":"2025-01-13","close":12.99},{"date":"2025-01-14","close":12.835},{"date":"2025-01-15","close":12.92},{"date":"2025-01-16","close":11.88},{"date":"2025-01-17","close":12.11},{"date":"2025-01-21","close":12.08},{"date":"2025-01-22","close":11.92},{"date":"2025-01-23","close":11.97},{"date":"2025-01-24","close":11.605},{"date":"2025-01-27","close":11.65},{"date":"2025-01-28","close":11.98},{"date":"2025-01-29","close":11.76},{"date":"2025-01-30","close":12.91},{"date":"2025-01-31","close":12.62},{"date":"2025-02-03","close":12.3},{"date":"2025-02-04","close":12.24},{"date":"2025-02-05","close":12.72},{"date":"2025-02-06","close":12.6},{"date":"2025-02-07","close":12.13},{"date":"2025-02-10","close":13.0},{"date":"2025-02-11","close":13.02},{"date":"2025-02-12","close":13.22},{"date":"2025-02-13","close":13.12},{"date":"2025-02-14","close":13.48},{"date":"2025-02-18","close":13.09},{"date":"2025-02-19","close":13.16},{"date":"2025-02-20","close":13.82},{"date":"2025-02-21","close":13.0},{"date":"2025-02-24","close":12.98},{"date":"2025-02-25","close":12.45},{"date":"2025-02-26","close":12.33},{"date":"2025-02-27","close":12.36},{"date":"2025-02-28","close":13.3},{"date":"2025-03-03","close":12.7},{"date":"2025-03-04","close":13.67},{"date":"2025-03-05","close":14.88},{"date":"2025-03-06","close":15.75},{"date":"2025-03-07","close":16.55},{"date":"2025-03-10","close":15.36},{"date":"2025-03-11","close":14.5},{"date":"2025-03-12","close":13.01},{"date":"2025-03-13","close":13.35},{"date":"2025-03-14","close":12.42},{"date":"2025-03-17","close":13.5},{"date":"2025-03-18","close":12.44},{"date":"2025-03-19","close":12.4},{"date":"2025-03-20","close":13.09},{"date":"2025-03-21","close":13.24},{"date":"2025-03-24","close":13.8},{"date":"2025-03-25","close":13.03},{"date":"2025-03-26","close":13.1},{"date":"2025-03-27","close":13.4},{"date":"2025-03-28","close":13.4},{"date":"2025-03-31","close":13.03},{"date":"2025-04-01","close":12.66},{"date":"2025-04-02","close":13.26},{"date":"2025-04-03","close":11.83},{"date":"2025-04-04","close":10.57},{"date":"2025-04-07","close":9.51},{"date":"2025-04-08","close":9.37},{"date":"2025-04-09","close":10.4},{"date":"2025-04-10","close":10.15},{"date":"2025-04-11","close":10.77},{"date":"2025-04-14","close":11.38},{"date":"2025-04-15","close":11.45},{"date":"2025-04-16","close":11.76},{"date":"2025-04-17","close":12.16},{"date":"2025-04-21","close":12.65},{"date":"2025-04-22","close":13.82},{"date":"2025-04-23","close":15.51},{"date":"2025-04-24","close":15.63},{"date":"2025-04-25","close":14.54},{"date":"2025-04-28","close":14.81},{"date":"2025-04-29","close":14.88},{"date":"2025-04-30","close":14.37},{"date":"2025-05-01","close":14.71},{"date":"2025-05-02","close":14.5},{"date":"2025-05-05","close":14.0},{"date":"2025-05-06","close":12.67},{"date":"2025-05-07","close":11.89},{"date":"2025-05-08","close":13.13},{"date":"2025-05-09","close":12.97},{"date":"2025-05-12","close":14.19},{"date":"2025-05-13","close":13.04},{"date":"2025-05-14","close":13.7},{"date":"2025-05-15","close":14.47},{"date":"2025-05-16","close":14.47},{"date":"2025-05-19","close":15.21},{"date":"2025-05-20","close":15.04},{"date":"2025-05-21","close":14.59},{"date":"2025-05-22","close":15.66},{"date":"2025-05-23","close":9.27},{"date":"2025-05-27","close":9.98},{"date":"2025-05-28","close":9.46},{"date":"2025-05-29","close":9.44},{"date":"2025-05-30","close":9.25},{"date":"2025-06-02","close":9.9},{"date":"2025-06-03","close":11.01},{"date":"2025-06-04","close":11.16},{"date":"2025-06-05","close":11.03},{"date":"2025-06-06","close":11.5},{"date":"2025-06-09","close":11.48},{"date":"2025-06-10","close":12.58},{"date":"2025-06-11","close":11.88},{"date":"2025-06-12","close":11.57},{"date":"2025-06-13","close":10.84},{"date":"2025-06-16","close":10.0},{"date":"2025-06-17","close":9.67},{"date":"2025-06-18","close":9.43},{"date":"2025-06-20","close":9.32},{"date":"2025-06-23","close":9.18},{"date":"2025-06-24","close":9.51},{"date":"2025-06-25","close":8.94},{"date":"2025-06-26","close":8.81},{"date":"2025-06-27","close":8.71},{"date":"2025-06-30","close":9.29},{"date":"2025-07-01","close":9.46},{"date":"2025-07-02","close":9.2},{"date":"2025-07-03","close":9.03},{"date":"2025-07-07","close":9.01},{"date":"2025-07-08","close":9.26},{"date":"2025-07-09","close":9.67},{"date":"2025-07-10","close":9.92},{"date":"2025-07-11","close":9.71},{"date":"2025-07-14","close":10.18},{"date":"2025-07-15","close":10.23},{"date":"2025-07-16","close":10.79},{"date":"2025-07-17","close":11.65},{"date":"2025-07-18","close":10.93},{"date":"2025-07-21","close":11.24},{"date":"2025-07-22","close":11.45},{"date":"2025-07-23","close":11.79},{"date":"2025-07-24","close":11.93},{"date":"2025-07-25","close":11.75},{"date":"2025-07-28","close":11.81},{"date":"2025-07-29","close":11.49},{"date":"2025-07-30","close":11.6},{"date":"2025-07-31","close":11.11},{"date":"2025-08-01","close":10.53},{"date":"2025-08-04","close":11.12},{"date":"2025-08-05","close":11.36},{"date":"2025-08-06","close":10.44},{"date":"2025-08-07","close":10.2},{"date":"2025-08-08","close":10.2},{"date":"2025-08-11","close":9.99},{"date":"2025-08-12","close":10.47},{"date":"2025-08-13","close":11.33},{"date":"2025-08-14","close":11.41},{"date":"2025-08-15","close":11.64},{"date":"2025-08-18","close":11.47},{"date":"2025-08-19","close":11.51},{"date":"2025-08-20","close":10.96},{"date":"2025-08-21","close":11.63},{"date":"2025-08-22","close":11.84},{"date":"2025-08-25","close":11.32},{"date":"2025-08-26","close":12.04},{"date":"2025-08-27","close":12.02},{"date":"2025-08-28","close":11.91},{"date":"2025-08-29","close":11.94},{"date":"2025-09-02","close":11.9},{"date":"2025-09-03","close":12.0},{"date":"2025-09-04","close":12.06},{"date":"2025-09-05","close":12.06},{"date":"2025-09-08","close":12.29},{"date":"2025-09-09","close":12.46},{"date":"2025-09-10","close":11.93},{"date":"2025-09-11","close":11.98},{"date":"2025-09-12","close":11.62},{"date":"2025-09-15","close":11.38},{"date":"2025-09-16","close":11.25},{"date":"2025-09-17","close":10.97},{"date":"2025-09-18","close":11.06},{"date":"2025-09-19","close":10.44},{"date":"2025-09-22","close":10.75},{"date":"2025-09-23","close":10.5},{"date":"2025-09-24","close":11.19},{"date":"2025-09-25","close":10.7},{"date":"2025-09-26","close":11.71},{"date":"2025-09-29","close":13.87},{"date":"2025-09-30","close":15.79},{"date":"2025-10-01","close":16.61},{"date":"2025-10-02","close":16.71},{"date":"2025-10-03","close":17.04},{"date":"2025-10-06","close":18.03},{"date":"2025-10-07","close":18.17},{"date":"2025-10-08","close":18.0},{"date":"2025-10-09","close":18.26},{"date":"2025-10-10","close":17.78},{"date":"2025-10-13","close":18.51},{"date":"2025-10-14","close":17.31},{"date":"2025-10-15","close":18.81},{"date":"2025-10-16","close":18.68},{"date":"2025-10-17","close":18.25},{"date":"2025-10-20","close":16.26},{"date":"2025-10-21","close":17.06},{"date":"2025-10-22","close":16.45},{"date":"2025-10-23","close":16.92},{"date":"2025-10-24","close":17.14},{"date":"2025-10-27","close":17.0},{"date":"2025-10-28","close":17.09},{"date":"2025-10-29","close":15.88},{"date":"2025-10-30","close":16.46},{"date":"2025-10-31","close":16.25},{"date":"2025-11-03","close":15.98},{"date":"2025-11-04","close":14.74},{"date":"2025-11-05","close":14.14},{"date":"2025-11-06","close":14.57},{"date":"2025-11-07","close":14.64},{"date":"2025-11-10","close":13.93},{"date":"2025-11-11","close":14.73},{"date":"2025-11-12","close":14.91},{"date":"2025-11-13","close":14.26},{"date":"2025-11-14","close":14.78},{"date":"2025-11-17","close":15.05},{"date":"2025-11-18","close":15.57},{"date":"2025-11-19","close":15.18},{"date":"2025-11-20","close":16.18},{"date":"2025-11-21","close":18.04},{"date":"2025-11-24","close":18.88},{"date":"2025-11-25","close":18.46},{"date":"2025-11-26","close":19.0},{"date":"2025-11-28","close":18.56},{"date":"2025-12-01","close":17.33},{"date":"2025-12-02","close":17.15},{"date":"2025-12-03","close":18.16},{"date":"2025-12-04","close":18.76},{"date":"2025-12-05","close":18.2},{"date":"2025-12-08","close":18.89},{"date":"2025-12-09","close":18.72},{"date":"2025-12-10","close":19.11},{"date":"2025-12-11","close":18.85},{"date":"2025-12-12","close":18.48},{"date":"2025-12-15","close":18.36},{"date":"2025-12-16","close":18.15},{"date":"2025-12-17","close":17.98},{"date":"2025-12-18","close":17.64},{"date":"2025-12-19","close":17.6},{"date":"2025-12-22","close":18.32},{"date":"2025-12-23","close":17.55},{"date":"2025-12-24","close":17.27},{"date":"2025-12-26","close":16.8},{"date":"2025-12-29","close":16.51},{"date":"2025-12-30","close":16.12},{"date":"2025-12-31","close":16.83},{"date":"2026-01-02","close":16.38},{"date":"2026-01-05","close":16.11},{"date":"2026-01-06","close":16.19},{"date":"2026-01-07","close":17.17},{"date":"2026-01-08","close":16.56},{"date":"2026-01-09","close":17.95},{"date":"2026-01-12","close":17.43},{"date":"2026-01-13","close":17.53},{"date":"2026-01-14","close":18.02},{"date":"2026-01-15","close":16.69},{"date":"2026-01-16","close":16.75},{"date":"2026-01-20","close":16.72},{"date":"2026-01-21","close":16.97},{"date":"2026-01-22","close":17.59},{"date":"2026-01-23","close":16.74},{"date":"2026-01-26","close":16.42},{"date":"2026-01-27","close":16.77},{"date":"2026-01-28","close":16.59},{"date":"2026-01-29","close":16.91},{"date":"2026-01-30","close":16.8},{"date":"2026-02-02","close":16.76},{"date":"2026-02-03","close":17.01},{"date":"2026-02-04","close":16.37},{"date":"2026-02-05","close":15.1},{"date":"2026-02-06","close":15.36},{"date":"2026-02-09","close":14.99},{"date":"2026-02-10","close":14.97},{"date":"2026-02-11","close":14.8},{"date":"2026-02-12","close":14.06},{"date":"2026-02-13","close":14.21},{"date":"2026-02-17","close":14.08},{"date":"2026-02-18","close":14.49},{"date":"2026-02-19","close":15.42},{"date":"2026-02-20","close":15.48},{"date":"2026-02-23","close":16.4},{"date":"2026-02-24","close":16.24},{"date":"2026-02-25","close":17.51},{"date":"2026-02-26","close":16.8},{"date":"2026-02-27","close":16.78},{"date":"2026-03-02","close":17.59},{"date":"2026-03-03","close":17.92},{"date":"2026-03-04","close":18.54},{"date":"2026-03-05","close":18.5},{"date":"2026-03-06","close":18.47},{"date":"2026-03-09","close":19.7},{"date":"2026-03-10","close":20.06},{"date":"2026-03-11","close":19.9},{"date":"2026-03-12","close":19.21},{"date":"2026-03-13","close":19.19},{"date":"2026-03-16","close":19.4},{"date":"2026-03-17","close":19.32},{"date":"2026-03-18","close":18.41},{"date":"2026-03-19","close":18.79},{"date":"2026-03-20","close":18.41},{"date":"2026-03-23","close":18.39},{"date":"2026-03-24","close":18.16},{"date":"2026-03-25","close":18.68},{"date":"2026-03-26","close":18.92},{"date":"2026-03-27","close":18.37},{"date":"2026-03-30","close":19.04},{"date":"2026-03-31","close":19.89},{"date":"2026-04-01","close":20.5},{"date":"2026-04-02","close":21.47},{"date":"2026-04-06","close":20.85},{"date":"2026-04-07","close":21.29},{"date":"2026-04-08","close":21.61},{"date":"2026-04-09","close":21.98},{"date":"2026-04-10","close":21.12},{"date":"2026-04-13","close":22.14},{"date":"2026-04-14","close":22.98},{"date":"2026-04-15","close":23.72},{"date":"2026-04-16","close":23.93},{"date":"2026-04-17","close":24.01},{"date":"2026-04-20","close":23.47},{"date":"2026-04-21","close":23.11},{"date":"2026-04-22","close":23.63},{"date":"2026-04-23","close":22.84},{"date":"2026-04-24","close":22.65},{"date":"2026-04-27","close":22.475},{"date":"2026-04-28","close":21.92},{"date":"2026-04-29","close":21.28},{"date":"2026-04-30","close":21.58},{"date":"2026-05-01","close":21.67},{"date":"2026-05-04","close":22.72},{"date":"2026-05-05","close":23.16},{"date":"2026-05-06","close":23.78},{"date":"2026-05-07","close":23.09},{"date":"2026-05-08","close":22.58},{"date":"2026-05-11","close":22.92},{"date":"2026-05-12","close":22.38},{"date":"2026-05-13","close":20.99},{"date":"2026-05-14","close":20.65},{"date":"2026-05-15","close":20.23},{"date":"2026-05-18","close":19.29},{"date":"2026-05-19","close":20.03},{"date":"2026-05-20","close":20.43},{"date":"2026-05-21","close":20.84},{"date":"2026-05-22","close":21.68},{"date":"2026-05-26","close":21.98},{"date":"2026-05-27","close":21.58},{"date":"2026-05-28","close":21.75},{"date":"2026-05-29","close":21.75},{"date":"2026-06-01","close":20.62},{"date":"2026-06-02","close":19.64},{"date":"2026-06-03","close":20.0},{"date":"2026-06-04","close":20.41},{"date":"2026-06-05","close":20.0},{"date":"2026-06-08","close":20.1},{"date":"2026-06-09","close":20.56},{"date":"2026-06-10","close":20.21},{"date":"2026-06-11","close":21.28},{"date":"2026-06-12","close":21.69},{"date":"2026-06-15","close":21.56},{"date":"2026-06-16","close":21.95},{"date":"2026-06-17","close":22.92},{"date":"2026-06-18","close":23.23},{"date":"2026-06-22","close":24.55},{"date":"2026-06-23","close":25.0},{"date":"2026-06-24","close":25.64},{"date":"2026-06-25","close":26.34},{"date":"2026-06-26","close":26.87},{"date":"2026-06-29","close":29.34},{"date":"2026-06-30","close":29.69},{"date":"2026-07-01","close":28.91},{"date":"2026-07-02","close":29.0},{"date":"2026-07-06","close":29.22},{"date":"2026-07-07","close":30.4},{"date":"2026-07-08","close":28.99},{"date":"2026-07-09","close":29.68},{"date":"2026-07-10","close":28.91},{"date":"2026-07-13","close":28.15},{"date":"2026-07-14","close":28.1},{"date":"2026-07-15","close":28.115},{"date":"2026-07-16","close":27.6},{"date":"2026-07-17","close":27.76},{"date":"2026-07-20","close":27.15},{"date":"2026-07-21","close":28.15},{"date":"2026-07-22","close":27.96},{"date":"2026-07-23","close":27.73},{"date":"2026-07-24","close":27.02},{"date":"2026-07-27","close":27.81},{"date":"2026-07-28","close":26.88},{"date":"2026-07-29","close":25.89},{"date":"2026-07-30","close":26.27},{"date":"2026-07-31","close":27.1},{"date":"2026-08-03","close":25.74},{"date":"2026-08-04","close":26.1},{"date":"2026-08-05","close":25.89},{"date":"2026-08-06","close":27.51},{"date":"2026-08-07","close":28.06},{"date":"2026-08-10","close":27.73},{"date":"2026-08-11","close":23.76},{"date":"2026-08-12","close":24.63},{"date":"2026-08-13","close":23.63},{"date":"2026-08-14","close":24.28},{"date":"2026-08-17","close":24.94},{"date":"2026-08-18","close":24.92},{"date":"2026-08-19","close":25.86},{"date":"2026-08-20","close":24.39},{"date":"2026-08-21","close":23.9},{"date":"2026-08-24","close":23.58},{"date":"2026-08-25","close":24.58},{"date":"2026-08-26","close":24.73},{"date":"2026-08-27","close":24.83},{"date":"2026-08-28","close":23.43},{"date":"2026-08-31","close":23.12},{"date":"2026-09-01","close":23.42},{"date":"2026-09-02","close":23.56},{"date":"2026-09-03","close":23.34},{"date":"2026-09-04","close":23.17},{"date":"2026-09-08","close":23.71},{"date":"2026-09-09","close":23.64},{"date":"2026-09-10","close":23.1},{"date":"2026-09-11","close":22.81},{"date":"2026-09-14","close":23.2},{"date":"2026-09-15","close":22.67},{"date":"2026-09-16","close":22.0},{"date":"2026-09-17","close":22.59},{"date":"2026-09-18","close":22.64},{"date":"2026-09-21","close":22.01},{"date":"2026-09-22","close":22.78},{"date":"2026-09-23","close":20.485},{"date":"2026-09-24","close":19.78},{"date":"2026-09-25","close":19.21},{"date":"2026-09-28","close":18.8},{"date":"2026-09-29","close":18.56},{"date":"2026-09-30","close":18.61},{"date":"2026-10-01","close":18.2},{"date":"2026-10-02","close":17.63},{"date":"2026-10-05","close":17.29},{"date":"2026-10-06","close":16.56},{"date":"2026-10-07","close":16.42},{"date":"2026-10-08","close":17.26},{"date":"2026-10-09","close":17.5},{"date":"2026-10-12","close":17.33},{"date":"2026-10-13","close":17.34},{"date":"2026-10-14","close":17.34},{"date":"2026-10-15","close":17.62},{"date":"2026-10-16","close":16.78},{"date":"2026-10-19","close":17.47},{"date":"2026-10-20","close":18.35},{"date":"2026-10-21","close":17.91},{"date":"2026-10-22","close":17.61},{"date":"2026-10-23","close":17.07}],"chart_data":[{"date":"2024-10-23","open":22.25,"high":22.85,"low":22.0,"close":22.48,"volume":108270,"rsi_14":44.19,"sma_20":22.46},{"date":"2024-10-24","open":22.25,"high":23.36,"low":22.03,"close":22.61,"volume":186939,"rsi_14":37.41,"sma_20":22.3},{"date":"2024-10-25","open":22.7,"high":23.35,"low":22.25,"close":22.5,"volume":133699,"rsi_14":39.77,"sma_20":22.15},{"date":"2024-10-28","open":22.61,"high":23.4,"low":22.35,"close":22.35,"volume":282499,"rsi_14":48.71,"sma_20":22.0},{"date":"2024-10-29","open":22.35,"high":23.93,"low":21.8,"close":23.64,"volume":308239,"rsi_14":74.49,"sma_20":21.96},{"date":"2024-10-30","open":23.55,"high":24.83,"low":23.17,"close":23.7,"volume":279542,"rsi_14":92.11,"sma_20":21.98},{"date":"2024-10-31","open":23.35,"high":24.22,"low":22.55,"close":23.68,"volume":309780,"rsi_14":91.14,"sma_20":21.98},{"date":"2024-11-01","open":24.09,"high":24.89,"low":23.44,"close":24.01,"volume":306783,"rsi_14":90.73,"sma_20":21.92},{"date":"2024-11-04","open":23.87,"high":25.36,"low":23.29,"close":24.97,"volume":388784,"rsi_14":92.19,"sma_20":21.95},{"date":"2024-11-05","open":25.09,"high":26.0,"low":24.31,"close":25.19,"volume":487900,"rsi_14":92.22,"sma_20":22.08},{"date":"2024-11-06","open":25.81,"high":28.09,"low":23.67,"close":23.77,"volume":371258,"rsi_14":73.48,"sma_20":22.25},{"date":"2024-11-07","open":23.77,"high":25.09,"low":23.27,"close":23.6,"volume":193351,"rsi_14":64.29,"sma_20":22.48},{"date":"2024-11-08","open":23.59,"high":24.7,"low":23.16,"close":23.82,"volume":178233,"rsi_14":62.32,"sma_20":22.7},{"date":"2024-11-11","open":24.1,"high":24.59,"low":23.36,"close":24.11,"volume":148530,"rsi_14":63.06,"sma_20":22.91},{"date":"2024-11-12","open":23.91,"high":24.15,"low":22.1,"close":22.35,"volume":238795,"rsi_14":49.09,"sma_20":23.03},{"date":"2024-11-13","open":22.35,"high":23.17,"low":21.82,"close":22.0,"volume":268955,"rsi_14":45.85,"sma_20":23.12},{"date":"2024-11-14","open":21.8,"high":23.15,"low":21.59,"close":22.25,"volume":163282,"rsi_14":48.33,"sma_20":23.21},{"date":"2024-11-15","open":22.22,"high":24.09,"low":19.95,"close":20.17,"volume":460151,"rsi_14":38.43,"sma_20":23.12},{"date":"2024-11-18","open":19.74,"high":21.19,"low":18.73,"close":19.19,"volume":368995,"rsi_14":25.59,"sma_20":22.95},{"date":"2024-11-19","open":19.13,"high":19.78,"low":18.77,"close":19.32,"volume":494217,"rsi_14":26.12,"sma_20":22.79},{"date":"2024-11-20","open":19.23,"high":20.79,"low":17.62,"close":18.38,"volume":361894,"rsi_14":23.74,"sma_20":22.58},{"date":"2024-11-21","open":18.41,"high":18.83,"low":17.41,"close":17.77,"volume":560410,"rsi_14":19.91,"sma_20":22.34},{"date":"2024-11-22","open":17.51,"high":18.72,"low":17.51,"close":18.09,"volume":542930,"rsi_14":14.65,"sma_20":22.12},{"date":"2024-11-25","open":18.23,"high":19.14,"low":17.7,"close":18.25,"volume":382452,"rsi_14":14.12,"sma_20":21.91},{"date":"2024-11-26","open":18.13,"high":20.61,"low":17.84,"close":20.45,"volume":245561,"rsi_14":34.11,"sma_20":21.75},{"date":"2024-11-27","open":20.42,"high":21.5,"low":19.66,"close":20.96,"volume":185205,"rsi_14":37.77,"sma_20":21.62},{"date":"2024-11-29","open":21.0,"high":22.2,"low":20.4,"close":20.79,"volume":189395,"rsi_14":35.89,"sma_20":21.47},{"date":"2024-12-02","open":20.85,"high":21.76,"low":19.94,"close":20.01,"volume":283364,"rsi_14":31.75,"sma_20":21.27},{"date":"2024-12-03","open":19.92,"high":20.5,"low":18.76,"close":19.2,"volume":236299,"rsi_14":34.68,"sma_20":20.98},{"date":"2024-12-04","open":19.06,"high":20.66,"low":19.06,"close":19.95,"volume":372630,"rsi_14":40.4,"sma_20":20.72},{"date":"2024-12-05","open":19.5,"high":21.11,"low":18.95,"close":19.54,"volume":220374,"rsi_14":37.5,"sma_20":20.51},{"date":"2024-12-06","open":19.46,"high":21.54,"low":19.35,"close":21.1,"volume":307299,"rsi_14":54.51,"sma_20":20.39,"sma_60":22.44},{"date":"2024-12-09","open":21.49,"high":22.67,"low":20.61,"close":21.14,"volume":375796,"rsi_14":60.36,"sma_20":20.25,"sma_60":22.4},{"date":"2024-12-10","open":21.18,"high":21.93,"low":18.95,"close":19.3,"volume":424995,"rsi_14":49.91,"sma_20":20.01,"sma_60":22.3},{"date":"2024-12-11","open":19.11,"high":20.44,"low":18.89,"close":19.92,"volume":413470,"rsi_14":57.14,"sma_20":19.89,"sma_60":22.18},{"date":"2024-12-12","open":19.61,"high":20.71,"low":18.0,"close":18.05,"volume":367082,"rsi_14":51.14,"sma_20":19.69,"sma_60":22.05},{"date":"2024-12-13","open":17.99,"high":19.0,"low":17.3,"close":17.5,"volume":312508,"rsi_14":47.6,"sma_20":19.45,"sma_60":21.93},{"date":"2024-12-16","open":17.46,"high":18.77,"low":17.18,"close":17.41,"volume":454225,"rsi_14":46.56,"sma_20":19.32,"sma_60":21.8},{"date":"2024-12-17","open":17.2,"high":18.41,"low":17.0,"close":18.15,"volume":555995,"rsi_14":39.29,"sma_20":19.26,"sma_60":21.67},{"date":"2024-12-18","open":18.0,"high":18.15,"low":16.1,"close":16.34,"volume":470590,"rsi_14":30.81,"sma_20":19.11,"sma_60":21.52},{"date":"2024-12-19","open":16.4,"high":17.34,"low":16.25,"close":16.6,"volume":1258449,"rsi_14":32.73,"sma_20":19.03,"sma_60":21.35},{"date":"2024-12-20","open":16.01,"high":18.08,"low":16.01,"close":17.59,"volume":4286217,"rsi_14":40.19,"sma_20":19.02,"sma_60":21.22},{"date":"2024-12-23","open":17.32,"high":19.28,"low":17.32,"close":18.75,"volume":393799,"rsi_14":48.23,"sma_20":19.05,"sma_60":21.11},{"date":"2024-12-24","open":18.67,"high":19.12,"low":18.0,"close":19.12,"volume":227946,"rsi_14":46.63,"sma_20":19.09,"sma_60":21.0},{"date":"2024-12-26","open":19.02,"high":19.75,"low":18.96,"close":19.12,"volume":250199,"rsi_14":48.24,"sma_20":19.03,"sma_60":20.91},{"date":"2024-12-27","open":18.94,"high":19.22,"low":17.88,"close":18.27,"volume":283669,"rsi_14":37.35,"sma_20":18.89,"sma_60":20.83},{"date":"2024-12-30","open":18.03,"high":18.22,"low":16.51,"close":17.0,"volume":261458,"rsi_14":33.33,"sma_20":18.7,"sma_60":20.72},{"date":"2024-12-31","open":17.24,"high":17.5,"low":16.45,"close":17.42,"volume":222275,"rsi_14":41.45,"sma_20":18.57,"sma_60":20.59},{"date":"2025-01-02","open":17.47,"high":17.56,"low":16.82,"close":16.92,"volume":483662,"rsi_14":36.23,"sma_20":18.46,"sma_60":20.46},{"date":"2025-01-03","open":16.89,"high":17.03,"low":16.03,"close":16.69,"volume":435644,"rsi_14":42.66,"sma_20":18.3,"sma_60":20.37},{"date":"2025-01-06","open":16.68,"high":17.39,"low":15.54,"close":15.59,"volume":431330,"rsi_14":40.25,"sma_20":18.1,"sma_60":20.29},{"date":"2025-01-07","open":15.64,"high":16.33,"low":15.44,"close":15.75,"volume":293521,"rsi_14":41.58,"sma_20":17.83,"sma_60":20.23},{"date":"2025-01-08","open":15.61,"high":15.97,"low":15.15,"close":15.25,"volume":220821,"rsi_14":34.93,"sma_20":17.54,"sma_60":20.16},{"date":"2025-01-10","open":15.0,"high":15.72,"low":14.13,"close":14.38,"volume":556475,"rsi_14":38.71,"sma_20":17.29,"sma_60":20.07},{"date":"2025-01-13","open":14.2,"high":14.85,"low":12.78,"close":12.99,"volume":299956,"rsi_14":31.6,"sma_20":16.94,"sma_60":19.95},{"date":"2025-01-14","open":13.03,"high":13.44,"low":12.33,"close":12.84,"volume":458940,"rsi_14":23.51,"sma_20":16.68,"sma_60":19.83},{"date":"2025-01-15","open":13.23,"high":13.97,"low":12.8,"close":12.92,"volume":406890,"rsi_14":13.1,"sma_20":16.46,"sma_60":19.71},{"date":"2025-01-16","open":12.85,"high":13.45,"low":11.56,"close":11.88,"volume":599028,"rsi_14":7.76,"sma_20":16.18,"sma_60":19.54},{"date":"2025-01-17","open":12.01,"high":12.23,"low":11.56,"close":12.11,"volume":234941,"rsi_14":10.17,"sma_20":15.88,"sma_60":19.36},{"date":"2025-01-21","open":12.19,"high":12.48,"low":11.68,"close":12.08,"volume":351641,"rsi_14":11.22,"sma_20":15.66,"sma_60":19.19},{"date":"2025-01-22","open":11.96,"high":12.1,"low":11.51,"close":11.92,"volume":292902,"rsi_14":13.03,"sma_20":15.43,"sma_60":19.01},{"date":"2025-01-23","open":11.86,"high":12.12,"low":11.51,"close":11.97,"volume":278062,"rsi_14":8.08,"sma_20":15.15,"sma_60":18.83},{"date":"2025-01-24","open":12.03,"high":12.36,"low":11.55,"close":11.6,"volume":325302,"rsi_14":8.24,"sma_20":14.79,"sma_60":18.65},{"date":"2025-01-27","open":12.03,"high":12.11,"low":11.43,"close":11.65,"volume":251118,"rsi_14":9.22,"sma_20":14.42,"sma_60":18.47},{"date":"2025-01-28","open":11.55,"high":12.6,"low":11.1,"close":11.98,"volume":834776,"rsi_14":16.64,"sma_20":14.06,"sma_60":18.28},{"date":"2025-01-29","open":11.91,"high":12.4,"low":11.66,"close":11.76,"volume":294243,"rsi_14":13.53,"sma_20":13.74,"sma_60":18.08},{"date":"2025-01-30","open":11.78,"high":13.09,"low":11.78,"close":12.91,"volume":543565,"rsi_14":30.88,"sma_20":13.53,"sma_60":17.9},{"date":"2025-01-31","open":12.88,"high":13.38,"low":12.51,"close":12.62,"volume":488271,"rsi_14":34.12,"sma_20":13.29,"sma_60":17.71},{"date":"2025-02-03","open":12.09,"high":13.6,"low":12.02,"close":12.3,"volume":235618,"rsi_14":42.28,"sma_20":13.06,"sma_60":17.5},{"date":"2025-02-04","open":12.21,"high":12.54,"low":11.76,"close":12.24,"volume":175120,"rsi_14":43.2,"sma_20":12.84,"sma_60":17.29},{"date":"2025-02-05","open":12.32,"high":12.97,"low":12.27,"close":12.72,"volume":225159,"rsi_14":47.9,"sma_20":12.69,"sma_60":17.1},{"date":"2025-02-06","open":13.84,"high":13.91,"low":12.28,"close":12.6,"volume":201799,"rsi_14":59.35,"sma_20":12.54,"sma_60":16.92},{"date":"2025-02-07","open":12.57,"high":12.99,"low":11.85,"close":12.13,"volume":253436,"rsi_14":50.24,"sma_20":12.38,"sma_60":16.72},{"date":"2025-02-10","open":12.07,"high":13.09,"low":12.07,"close":13.0,"volume":423869,"rsi_14":59.33,"sma_20":12.31,"sma_60":16.54},{"date":"2025-02-11","open":13.17,"high":13.17,"low":11.64,"close":13.02,"volume":469550,"rsi_14":61.48,"sma_20":12.31,"sma_60":16.38},{"date":"2025-02-12","open":12.82,"high":13.57,"low":12.61,"close":13.22,"volume":161491,"rsi_14":62.65,"sma_20":12.33,"sma_60":16.24},{"date":"2025-02-13","open":13.41,"high":13.41,"low":12.5,"close":13.12,"volume":162784,"rsi_14":66.2,"sma_20":12.34,"sma_60":16.08},{"date":"2025-02-14","open":13.3,"high":13.95,"low":13.25,"close":13.48,"volume":180535,"rsi_14":68.34,"sma_20":12.42,"sma_60":15.97},{"date":"2025-02-18","open":13.58,"high":14.42,"low":12.38,"close":13.09,"volume":374055,"rsi_14":60.99,"sma_20":12.47,"sma_60":15.87},{"date":"2025-02-19","open":12.91,"high":13.39,"low":12.86,"close":13.16,"volume":283736,"rsi_14":64.29,"sma_20":12.52,"sma_60":15.77},{"date":"2025-02-20","open":13.16,"high":13.83,"low":12.96,"close":13.82,"volume":316885,"rsi_14":60.32,"sma_20":12.62,"sma_60":15.69},{"date":"2025-02-21","open":14.01,"high":14.13,"low":12.69,"close":13.0,"volume":352032,"rsi_14":53.85,"sma_20":12.67,"sma_60":15.61},{"date":"2025-02-24","open":12.94,"high":13.69,"low":12.33,"close":12.98,"volume":735714,"rsi_14":57.33,"sma_20":12.74,"sma_60":15.53},{"date":"2025-02-25","open":13.03,"high":14.15,"low":11.94,"close":12.45,"volume":934180,"rsi_14":52.05,"sma_20":12.78,"sma_60":15.43},{"date":"2025-02-26","open":12.31,"high":13.17,"low":12.11,"close":12.33,"volume":259022,"rsi_14":45.89,"sma_20":12.8,"sma_60":15.29},{"date":"2025-02-27","open":12.32,"high":12.63,"low":11.76,"close":12.36,"volume":177525,"rsi_14":47.42,"sma_20":12.83,"sma_60":15.15},{"date":"2025-02-28","open":12.28,"high":13.5,"low":12.11,"close":13.3,"volume":251046,"rsi_14":61.4,"sma_20":12.85,"sma_60":15.03},{"date":"2025-03-03","open":13.3,"high":13.33,"low":12.09,"close":12.7,"volume":340133,"rsi_14":46.91,"sma_20":12.85,"sma_60":14.91},{"date":"2025-03-04","open":12.4,"high":13.73,"low":12.11,"close":13.67,"volume":343327,"rsi_14":55.59,"sma_20":12.92,"sma_60":14.81},{"date":"2025-03-05","open":13.8,"high":14.93,"low":12.81,"close":14.88,"volume":344179,"rsi_14":62.17,"sma_20":13.05,"sma_60":14.73},{"date":"2025-03-06","open":14.67,"high":15.83,"low":14.25,"close":15.75,"volume":516868,"rsi_14":67.33,"sma_20":13.2,"sma_60":14.67},{"date":"2025-03-07","open":15.58,"high":16.68,"low":15.52,"close":16.55,"volume":704043,"rsi_14":69.12,"sma_20":13.4,"sma_60":14.59,"sma_120":18.51},{"date":"2025-03-10","open":16.45,"high":16.59,"low":15.11,"close":15.36,"volume":456286,"rsi_14":62.85,"sma_20":13.56,"sma_60":14.49,"sma_120":18.45},{"date":"2025-03-11","open":15.4,"high":15.82,"low":14.14,"close":14.5,"volume":459116,"rsi_14":56.96,"sma_20":13.64,"sma_60":14.41,"sma_120":18.36},{"date":"2025-03-12","open":14.46,"high":14.83,"low":12.46,"close":13.01,"volume":2804583,"rsi_14":46.12,"sma_20":13.64,"sma_60":14.3,"sma_120":18.24},{"date":"2025-03-13","open":12.9,"high":13.42,"low":12.04,"close":13.35,"volume":715805,"rsi_14":51.76,"sma_20":13.64,"sma_60":14.22,"sma_120":18.13},{"date":"2025-03-14","open":13.49,"high":14.04,"low":12.01,"close":12.42,"volume":746322,"rsi_14":47.43,"sma_20":13.61,"sma_60":14.13,"sma_120":18.03},{"date":"2025-03-17","open":12.03,"high":13.69,"low":12.03,"close":13.5,"volume":498497,"rsi_14":54.59,"sma_20":13.61,"sma_60":14.07,"sma_120":17.93},{"date":"2025-03-18","open":13.35,"high":13.47,"low":12.33,"close":12.44,"volume":482651,"rsi_14":50.44,"sma_20":13.58,"sma_60":13.97,"sma_120":17.82},{"date":"2025-03-19","open":12.31,"high":12.86,"low":11.94,"close":12.4,"volume":470853,"rsi_14":50.16,"sma_20":13.54,"sma_60":13.91,"sma_120":17.71},{"date":"2025-03-20","open":12.39,"high":13.32,"low":12.39,"close":13.09,"volume":377264,"rsi_14":49.13,"sma_20":13.5,"sma_60":13.85,"sma_120":17.6},{"date":"2025-03-21","open":12.93,"high":13.43,"low":12.68,"close":13.24,"volume":478073,"rsi_14":52.31,"sma_20":13.51,"sma_60":13.78,"sma_120":17.5},{"date":"2025-03-24","open":13.34,"high":13.88,"low":12.67,"close":13.8,"volume":280899,"rsi_14":50.58,"sma_20":13.56,"sma_60":13.7,"sma_120":17.4},{"date":"2025-03-25","open":13.86,"high":14.28,"low":12.78,"close":13.03,"volume":1375952,"rsi_14":41.46,"sma_20":13.58,"sma_60":13.59,"sma_120":17.3},{"date":"2025-03-26","open":13.04,"high":13.24,"low":12.56,"close":13.1,"volume":261076,"rsi_14":36.79,"sma_20":13.62,"sma_60":13.49,"sma_120":17.2},{"date":"2025-03-27","open":13.26,"high":13.89,"low":12.72,"close":13.4,"volume":333682,"rsi_14":33.47,"sma_20":13.67,"sma_60":13.41,"sma_120":17.12},{"date":"2025-03-28","open":13.39,"high":14.39,"low":13.03,"close":13.4,"volume":310531,"rsi_14":38.25,"sma_20":13.68,"sma_60":13.35,"sma_120":17.03},{"date":"2025-03-31","open":12.99,"high":13.85,"low":12.52,"close":13.03,"volume":559519,"rsi_14":40.64,"sma_20":13.7,"sma_60":13.28,"sma_120":16.93},{"date":"2025-04-01","open":12.65,"high":12.97,"low":12.22,"close":12.66,"volume":529865,"rsi_14":47.4,"sma_20":13.65,"sma_60":13.21,"sma_120":16.84},{"date":"2025-04-02","open":12.53,"high":13.71,"low":12.04,"close":13.26,"volume":502023,"rsi_14":49.36,"sma_20":13.56,"sma_60":13.15,"sma_120":16.76},{"date":"2025-04-03","open":12.52,"high":12.8,"low":11.64,"close":11.83,"volume":662788,"rsi_14":46.06,"sma_20":13.37,"sma_60":13.09,"sma_120":16.69},{"date":"2025-04-04","open":11.37,"high":12.24,"low":10.52,"close":10.57,"volume":511872,"rsi_14":30.9,"sma_20":13.07,"sma_60":13.0,"sma_120":16.62},{"date":"2025-04-07","open":10.24,"high":10.56,"low":9.02,"close":9.51,"volume":487784,"rsi_14":30.9,"sma_20":12.78,"sma_60":12.91,"sma_120":16.53},{"date":"2025-04-08","open":10.08,"high":11.0,"low":9.23,"close":9.37,"volume":661878,"rsi_14":30.5,"sma_20":12.52,"sma_60":12.82,"sma_120":16.45},{"date":"2025-04-09","open":9.05,"high":10.87,"low":8.91,"close":10.4,"volume":592113,"rsi_14":33.42,"sma_20":12.39,"sma_60":12.78,"sma_120":16.37},{"date":"2025-04-10","open":10.07,"high":10.93,"low":9.73,"close":10.15,"volume":402067,"rsi_14":31.18,"sma_20":12.23,"sma_60":12.73,"sma_120":16.28},{"date":"2025-04-11","open":10.14,"high":11.03,"low":9.05,"close":10.77,"volume":361501,"rsi_14":31.68,"sma_20":12.15,"sma_60":12.7,"sma_120":16.2},{"date":"2025-04-14","open":11.05,"high":11.66,"low":10.69,"close":11.38,"volume":557547,"rsi_14":39.83,"sma_20":12.04,"sma_60":12.69,"sma_120":16.11},{"date":"2025-04-15","open":11.28,"high":11.95,"low":11.09,"close":11.45,"volume":292742,"rsi_14":39.83,"sma_20":11.99,"sma_60":12.68,"sma_120":16.02},{"date":"2025-04-16","open":11.44,"high":11.99,"low":11.0,"close":11.76,"volume":649599,"rsi_14":39.9,"sma_20":11.96,"sma_60":12.67,"sma_120":15.93},{"date":"2025-04-17","open":11.21,"high":12.23,"low":10.55,"close":12.16,"volume":521081,"rsi_14":42.72,"sma_20":11.91,"sma_60":12.68,"sma_120":15.85},{"date":"2025-04-21","open":11.72,"high":13.31,"low":11.41,"close":12.65,"volume":470246,"rsi_14":47.8,"sma_20":11.88,"sma_60":12.69,"sma_120":15.76},{"date":"2025-04-22","open":12.81,"high":13.83,"low":12.25,"close":13.82,"volume":370498,"rsi_14":56.14,"sma_20":11.88,"sma_60":12.73,"sma_120":15.69},{"date":"2025-04-23","open":14.1,"high":16.22,"low":13.66,"close":15.51,"volume":1175828,"rsi_14":60.68,"sma_20":12.01,"sma_60":12.79,"sma_120":15.63},{"date":"2025-04-24","open":15.36,"high":15.79,"low":14.58,"close":15.63,"volume":297389,"rsi_14":70.61,"sma_20":12.14,"sma_60":12.85,"sma_120":15.57},{"date":"2025-04-25","open":14.96,"high":15.6,"low":14.41,"close":14.54,"volume":593665,"rsi_14":71.93,"sma_20":12.19,"sma_60":12.9,"sma_120":15.49},{"date":"2025-04-28","open":14.56,"high":15.08,"low":13.91,"close":14.81,"volume":596265,"rsi_14":82.08,"sma_20":12.26,"sma_60":12.93,"sma_120":15.42},{"date":"2025-04-29","open":14.71,"high":15.31,"low":13.8,"close":14.88,"volume":465331,"rsi_14":83.64,"sma_20":12.36,"sma_60":12.97,"sma_120":15.34},{"date":"2025-04-30","open":14.51,"high":15.33,"low":13.28,"close":14.37,"volume":584055,"rsi_14":75.88,"sma_20":12.44,"sma_60":13.0,"sma_120":15.25},{"date":"2025-05-01","open":14.66,"high":14.83,"low":13.91,"close":14.71,"volume":799661,"rsi_14":79.38,"sma_20":12.51,"sma_60":13.04,"sma_120":15.16},{"date":"2025-05-02","open":14.84,"high":15.61,"low":14.48,"close":14.5,"volume":728148,"rsi_14":75.37,"sma_20":12.65,"sma_60":13.07,"sma_120":15.09},{"date":"2025-05-05","open":14.12,"high":14.4,"low":13.76,"close":14.0,"volume":514336,"rsi_14":68.09,"sma_20":12.82,"sma_60":13.1,"sma_120":15.01},{"date":"2025-05-06","open":13.94,"high":14.17,"low":12.42,"close":12.67,"volume":991547,"rsi_14":57.18,"sma_20":12.98,"sma_60":13.11,"sma_120":14.91},{"date":"2025-05-07","open":12.6,"high":13.27,"low":11.59,"close":11.89,"volume":802802,"rsi_14":50.72,"sma_20":13.1,"sma_60":13.09,"sma_120":14.81},{"date":"2025-05-08","open":11.89,"high":13.38,"low":11.79,"close":13.13,"volume":444218,"rsi_14":54.94,"sma_20":13.24,"sma_60":13.09,"sma_120":14.74},{"date":"2025-05-09","open":13.11,"high":13.61,"low":12.7,"close":12.97,"volume":729786,"rsi_14":51.69,"sma_20":13.38,"sma_60":13.08,"sma_120":14.66},{"date":"2025-05-12","open":13.76,"high":14.49,"low":13.14,"close":14.19,"volume":567901,"rsi_14":51.94,"sma_20":13.55,"sma_60":13.1,"sma_120":14.59},{"date":"2025-05-13","open":14.19,"high":14.98,"low":12.69,"close":13.04,"volume":866571,"rsi_14":36.26,"sma_20":13.63,"sma_60":13.09,"sma_120":14.53},{"date":"2025-05-14","open":13.2,"high":14.01,"low":13.12,"close":13.7,"volume":307664,"rsi_14":39.87,"sma_20":13.75,"sma_60":13.11,"sma_120":14.49},{"date":"2025-05-15","open":13.72,"high":14.5,"low":13.21,"close":14.47,"volume":291773,"rsi_14":49.62,"sma_20":13.88,"sma_60":13.13,"sma_120":14.45},{"date":"2025-05-16","open":13.77,"high":15.3,"low":13.41,"close":14.47,"volume":594520,"rsi_14":48.1,"sma_20":14.0,"sma_60":13.14,"sma_120":14.41},{"date":"2025-05-19","open":14.15,"high":15.46,"low":13.48,"close":15.21,"volume":431043,"rsi_14":51.72,"sma_20":14.13,"sma_60":13.17,"sma_120":14.39},{"date":"2025-05-20","open":15.31,"high":15.77,"low":14.77,"close":15.04,"volume":1133887,"rsi_14":53.61,"sma_20":14.19,"sma_60":13.21,"sma_120":14.37},{"date":"2025-05-21","open":14.8,"high":15.73,"low":14.26,"close":14.59,"volume":403827,"rsi_14":49.36,"sma_20":14.14,"sma_60":13.24,"sma_120":14.34},{"date":"2025-05-22","open":14.49,"high":15.69,"low":13.7,"close":15.66,"volume":966714,"rsi_14":55.66,"sma_20":14.14,"sma_60":13.3,"sma_120":14.3},{"date":"2025-05-23","open":11.65,"high":11.7,"low":7.8,"close":9.27,"volume":7213720,"rsi_14":35.34,"sma_20":13.88,"sma_60":13.25,"sma_120":14.2},{"date":"2025-05-27","open":9.4,"high":10.01,"low":9.01,"close":9.98,"volume":2039458,"rsi_14":41.33,"sma_20":13.64,"sma_60":13.19,"sma_120":14.11},{"date":"2025-05-28","open":9.98,"high":10.3,"low":9.45,"close":9.46,"volume":790291,"rsi_14":42.03,"sma_20":13.37,"sma_60":13.14,"sma_120":14.02},{"date":"2025-05-29","open":9.56,"high":9.93,"low":8.94,"close":9.44,"volume":1052184,"rsi_14":36.85,"sma_20":13.12,"sma_60":13.07,"sma_120":13.94},{"date":"2025-05-30","open":9.33,"high":9.47,"low":8.98,"close":9.25,"volume":634055,"rsi_14":36.77,"sma_20":12.85,"sma_60":12.97,"sma_120":13.85},{"date":"2025-06-02","open":9.45,"high":10.32,"low":9.3,"close":9.9,"volume":2057726,"rsi_14":34.1,"sma_20":12.62,"sma_60":12.88,"sma_120":13.77},{"date":"2025-06-03","open":9.98,"high":11.21,"low":9.71,"close":11.01,"volume":3058206,"rsi_14":42.45,"sma_20":12.47,"sma_60":12.79,"sma_120":13.69},{"date":"2025-06-04","open":11.01,"high":12.08,"low":10.8,"close":11.16,"volume":2275042,"rsi_14":40.19,"sma_20":12.39,"sma_60":12.71,"sma_120":13.6},{"date":"2025-06-05","open":11.13,"high":11.35,"low":10.5,"close":11.03,"volume":1224643,"rsi_14":36.02,"sma_20":12.35,"sma_60":12.66,"sma_120":13.54},{"date":"2025-06-06","open":11.2,"high":11.84,"low":10.37,"close":11.5,"volume":1125077,"rsi_14":38.37,"sma_20":12.27,"sma_60":12.63,"sma_120":13.46},{"date":"2025-06-09","open":11.7,"high":11.74,"low":11.14,"close":11.48,"volume":749348,"rsi_14":34.52,"sma_20":12.19,"sma_60":12.6,"sma_120":13.41},{"date":"2025-06-10","open":11.59,"high":12.72,"low":11.59,"close":12.58,"volume":577463,"rsi_14":40.52,"sma_20":12.11,"sma_60":12.6,"sma_120":13.37},{"date":"2025-06-11","open":12.68,"high":12.74,"low":11.76,"close":11.88,"volume":516699,"rsi_14":39.76,"sma_20":12.05,"sma_60":12.58,"sma_120":13.32},{"date":"2025-06-12","open":11.58,"high":12.05,"low":11.38,"close":11.57,"volume":472984,"rsi_14":33.6,"sma_20":11.95,"sma_60":12.56,"sma_120":13.27},{"date":"2025-06-13","open":11.19,"high":11.57,"low":10.73,"close":10.84,"volume":443529,"rsi_14":61.53,"sma_20":11.77,"sma_60":12.54,"sma_120":13.22},{"date":"2025-06-16","open":10.92,"high":11.06,"low":9.94,"close":10.0,"volume":544973,"rsi_14":50.14,"sma_20":11.54,"sma_60":12.48,"sma_120":13.17},{"date":"2025-06-17","open":10.07,"high":10.81,"low":9.62,"close":9.67,"volume":621496,"rsi_14":51.56,"sma_20":11.27,"sma_60":12.43,"sma_120":13.1},{"date":"2025-06-18","open":9.61,"high":9.83,"low":9.29,"close":9.43,"volume":726802,"rsi_14":49.93,"sma_20":10.98,"sma_60":12.35,"sma_120":13.02},{"date":"2025-06-20","open":9.55,"high":9.78,"low":9.08,"close":9.32,"volume":583804,"rsi_14":50.51,"sma_20":10.72,"sma_60":12.29,"sma_120":12.94},{"date":"2025-06-23","open":9.31,"high":9.5,"low":9.05,"close":9.18,"volume":509407,"rsi_14":44.36,"sma_20":10.4,"sma_60":12.22,"sma_120":12.86},{"date":"2025-06-24","open":9.29,"high":9.75,"low":9.09,"close":9.51,"volume":653468,"rsi_14":36.61,"sma_20":10.41,"sma_60":12.16,"sma_120":12.79},{"date":"2025-06-25","open":9.46,"high":9.8,"low":8.86,"close":8.94,"volume":872155,"rsi_14":31.56,"sma_20":10.36,"sma_60":12.09,"sma_120":12.72},{"date":"2025-06-26","open":8.95,"high":9.28,"low":8.48,"close":8.81,"volume":1046710,"rsi_14":31.56,"sma_20":10.32,"sma_60":12.02,"sma_120":12.65},{"date":"2025-06-27","open":8.79,"high":9.02,"low":8.66,"close":8.71,"volume":2699095,"rsi_14":25.31,"sma_20":10.29,"sma_60":11.95,"sma_120":12.58},{"date":"2025-06-30","open":8.68,"high":9.42,"low":8.57,"close":9.29,"volume":1065701,"rsi_14":32.37,"sma_20":10.29,"sma_60":11.88,"sma_120":12.52},{"date":"2025-07-01","open":9.24,"high":9.68,"low":8.82,"close":9.46,"volume":1096804,"rsi_14":20.45,"sma_20":10.27,"sma_60":11.84,"sma_120":12.47},{"date":"2025-07-02","open":9.51,"high":10.02,"low":9.2,"close":9.2,"volume":493453,"rsi_14":22.31,"sma_20":10.18,"sma_60":11.82,"sma_120":12.41},{"date":"2025-07-03","open":9.28,"high":9.43,"low":8.84,"close":9.03,"volume":248783,"rsi_14":22.98,"sma_20":10.07,"sma_60":11.81,"sma_120":12.36},{"date":"2025-07-07","open":8.94,"high":9.21,"low":8.74,"close":9.01,"volume":385690,"rsi_14":27.07,"sma_20":9.97,"sma_60":11.81,"sma_120":12.31},{"date":"2025-07-08","open":9.08,"high":9.31,"low":8.98,"close":9.26,"volume":304532,"rsi_14":39.12,"sma_20":9.86,"sma_60":11.79,"sma_120":12.28},{"date":"2025-07-09","open":9.31,"high":9.93,"low":9.3,"close":9.67,"volume":363789,"rsi_14":50.0,"sma_20":9.77,"sma_60":11.78,"sma_120":12.26},{"date":"2025-07-10","open":9.59,"high":9.94,"low":9.51,"close":9.92,"volume":290640,"rsi_14":57.02,"sma_20":9.63,"sma_60":11.77,"sma_120":12.23},{"date":"2025-07-11","open":9.63,"high":9.85,"low":9.47,"close":9.71,"volume":259806,"rsi_14":55.43,"sma_20":9.53,"sma_60":11.74,"sma_120":12.21},{"date":"2025-07-14","open":9.59,"high":10.62,"low":9.59,"close":10.18,"volume":606966,"rsi_14":62.76,"sma_20":9.46,"sma_60":11.72,"sma_120":12.2},{"date":"2025-07-15","open":10.26,"high":10.61,"low":10.03,"close":10.23,"volume":406626,"rsi_14":59.89,"sma_20":9.43,"sma_60":11.69,"sma_120":12.18},{"date":"2025-07-16","open":10.34,"high":10.85,"low":10.31,"close":10.79,"volume":331357,"rsi_14":75.48,"sma_20":9.47,"sma_60":11.67,"sma_120":12.17},{"date":"2025-07-17","open":10.81,"high":12.13,"low":10.81,"close":11.65,"volume":564038,"rsi_14":82.57,"sma_20":9.56,"sma_60":11.65,"sma_120":12.17},{"date":"2025-07-18","open":11.61,"high":11.83,"low":10.87,"close":10.93,"volume":345269,"rsi_14":72.29,"sma_20":9.64,"sma_60":11.6,"sma_120":12.17},{"date":"2025-07-21","open":10.94,"high":11.41,"low":10.94,"close":11.24,"volume":274533,"rsi_14":70.7,"sma_20":9.74,"sma_60":11.53,"sma_120":12.16},{"date":"2025-07-22","open":11.26,"high":11.51,"low":11.18,"close":11.45,"volume":196375,"rsi_14":70.95,"sma_20":9.85,"sma_60":11.46,"sma_120":12.16},{"date":"2025-07-23","open":11.55,"high":12.05,"low":11.41,"close":11.79,"volume":272481,"rsi_14":76.81,"sma_20":9.96,"sma_60":11.42,"sma_120":12.16},{"date":"2025-07-24","open":11.7,"high":12.03,"low":11.54,"close":11.93,"volume":250338,"rsi_14":80.21,"sma_20":10.11,"sma_60":11.37,"sma_120":12.15},{"date":"2025-07-25","open":11.9,"high":12.01,"low":11.69,"close":11.75,"volume":204552,"rsi_14":77.62,"sma_20":10.26,"sma_60":11.32,"sma_120":12.14},{"date":"2025-07-28","open":11.86,"high":11.94,"low":11.63,"close":11.81,"volume":225345,"rsi_14":76.73,"sma_20":10.41,"sma_60":11.27,"sma_120":12.14},{"date":"2025-07-29","open":11.86,"high":11.86,"low":11.29,"close":11.49,"volume":244650,"rsi_14":69.44,"sma_20":10.53,"sma_60":11.22,"sma_120":12.13},{"date":"2025-07-30","open":11.64,"high":11.94,"low":11.29,"close":11.6,"volume":271282,"rsi_14":68.5,"sma_20":10.63,"sma_60":11.17,"sma_120":12.12},{"date":"2025-07-31","open":11.5,"high":11.85,"low":11.09,"close":11.11,"volume":387221,"rsi_14":64.52,"sma_20":10.73,"sma_60":11.12,"sma_120":12.11},{"date":"2025-08-01","open":10.9,"high":11.16,"low":10.5,"close":10.53,"volume":409868,"rsi_14":53.55,"sma_20":10.8,"sma_60":11.09,"sma_120":12.1},{"date":"2025-08-04","open":10.58,"high":11.13,"low":10.4,"close":11.12,"volume":541413,"rsi_14":58.14,"sma_20":10.91,"sma_60":11.08,"sma_120":12.08},{"date":"2025-08-05","open":11.37,"high":11.41,"low":11.03,"close":11.36,"volume":243508,"rsi_14":55.53,"sma_20":11.01,"sma_60":11.05,"sma_120":12.07},{"date":"2025-08-06","open":11.31,"high":11.51,"low":10.22,"close":10.44,"volume":259998,"rsi_14":38.39,"sma_20":11.05,"sma_60":11.0,"sma_120":12.04},{"date":"2025-08-07","open":10.41,"high":10.41,"low":9.83,"close":10.2,"volume":238403,"rsi_14":42.28,"sma_20":11.07,"sma_60":10.94,"sma_120":12.02},{"date":"2025-08-08","open":10.26,"high":10.31,"low":9.91,"close":10.2,"volume":194114,"rsi_14":38.24,"sma_20":11.09,"sma_60":10.89,"sma_120":11.99},{"date":"2025-08-11","open":10.2,"high":10.2,"low":9.57,"close":9.99,"volume":300019,"rsi_14":33.48,"sma_20":11.08,"sma_60":10.83,"sma_120":11.97},{"date":"2025-08-12","open":9.73,"high":10.77,"low":9.67,"close":10.47,"volume":471292,"rsi_14":35.53,"sma_20":11.09,"sma_60":10.76,"sma_120":11.94},{"date":"2025-08-13","open":10.63,"high":11.45,"low":10.57,"close":11.33,"volume":275938,"rsi_14":44.32,"sma_20":11.12,"sma_60":10.71,"sma_120":11.92},{"date":"2025-08-14","open":11.11,"high":11.54,"low":10.85,"close":11.41,"volume":378129,"rsi_14":46.72,"sma_20":11.11,"sma_60":10.65,"sma_120":11.91},{"date":"2025-08-15","open":11.54,"high":11.69,"low":11.2,"close":11.64,"volume":184203,"rsi_14":48.41,"sma_20":11.14,"sma_60":10.59,"sma_120":11.9},{"date":"2025-08-18","open":11.67,"high":11.96,"low":11.46,"close":11.47,"volume":172846,"rsi_14":49.81,"sma_20":11.15,"sma_60":10.54,"sma_120":11.89},{"date":"2025-08-19","open":11.78,"high":11.85,"low":11.32,"close":11.51,"volume":227636,"rsi_14":49.12,"sma_20":11.16,"sma_60":10.47,"sma_120":11.88},{"date":"2025-08-20","open":11.44,"high":11.47,"low":10.79,"close":10.96,"volume":541227,"rsi_14":48.55,"sma_20":11.12,"sma_60":10.5,"sma_120":11.87},{"date":"2025-08-21","open":10.86,"high":11.72,"low":10.64,"close":11.63,"volume":351611,"rsi_14":60.42,"sma_20":11.1,"sma_60":10.52,"sma_120":11.86},{"date":"2025-08-22","open":11.63,"high":12.23,"low":11.53,"close":11.84,"volume":267843,"rsi_14":57.35,"sma_20":11.11,"sma_60":10.56,"sma_120":11.85},{"date":"2025-08-25","open":11.81,"high":11.84,"low":11.22,"close":11.32,"volume":140218,"rsi_14":49.61,"sma_20":11.08,"sma_60":10.59,"sma_120":11.83},{"date":"2025-08-26","open":11.36,"high":12.13,"low":11.36,"close":12.04,"volume":332424,"rsi_14":66.06,"sma_20":11.11,"sma_60":10.64,"sma_120":11.81},{"date":"2025-08-27","open":11.99,"high":12.25,"low":11.96,"close":12.02,"volume":321407,"rsi_14":69.12,"sma_20":11.13,"sma_60":10.68,"sma_120":11.78},{"date":"2025-08-28","open":12.23,"high":12.3,"low":11.87,"close":11.91,"volume":244362,"rsi_14":67.56,"sma_20":11.17,"sma_60":10.69,"sma_120":11.74},{"date":"2025-08-29","open":11.93,"high":12.01,"low":11.6,"close":11.94,"volume":189264,"rsi_14":70.79,"sma_20":11.24,"sma_60":10.7,"sma_120":11.71},{"date":"2025-09-02","open":11.88,"high":12.02,"low":11.47,"close":11.9,"volume":378840,"rsi_14":66.82,"sma_20":11.28,"sma_60":10.72,"sma_120":11.69},{"date":"2025-09-03","open":11.81,"high":12.19,"low":11.58,"close":12.0,"volume":289451,"rsi_14":59.6,"sma_20":11.31,"sma_60":10.73,"sma_120":11.68},{"date":"2025-09-04","open":11.98,"high":12.12,"low":11.56,"close":12.06,"volume":199255,"rsi_14":59.37,"sma_20":11.39,"sma_60":10.74,"sma_120":11.67},{"date":"2025-09-05","open":12.1,"high":12.33,"low":11.7,"close":12.06,"volume":359671,"rsi_14":56.48,"sma_20":11.49,"sma_60":10.73,"sma_120":11.67},{"date":"2025-09-08","open":12.12,"high":12.39,"low":11.89,"close":12.29,"volume":436720,"rsi_14":62.42,"sma_20":11.59,"sma_60":10.74,"sma_120":11.66},{"date":"2025-09-09","open":12.28,"high":12.55,"low":12.13,"close":12.46,"volume":178291,"rsi_14":63.85,"sma_20":11.71,"sma_60":10.75,"sma_120":11.66},{"date":"2025-09-10","open":12.45,"high":12.48,"low":11.9,"close":11.93,"volume":311171,"rsi_14":64.22,"sma_20":11.79,"sma_60":10.77,"sma_120":11.65},{"date":"2025-09-11","open":11.9,"high":12.09,"low":11.58,"close":11.98,"volume":218964,"rsi_14":56.27,"sma_20":11.82,"sma_60":10.8,"sma_120":11.64},{"date":"2025-09-12","open":11.98,"high":12.1,"low":11.61,"close":11.62,"volume":172780,"rsi_14":46.26,"sma_20":11.83,"sma_60":10.83,"sma_120":11.63},{"date":"2025-09-15","open":11.7,"high":11.79,"low":11.33,"close":11.38,"volume":284445,"rsi_14":51.13,"sma_20":11.82,"sma_60":10.87,"sma_120":11.61},{"date":"2025-09-16","open":11.37,"high":11.65,"low":11.19,"close":11.25,"volume":225284,"rsi_14":30.92,"sma_20":11.8,"sma_60":10.9,"sma_120":11.59},{"date":"2025-09-17","open":11.3,"high":11.55,"low":10.81,"close":10.97,"volume":262534,"rsi_14":27.47,"sma_20":11.78,"sma_60":10.93,"sma_120":11.58},{"date":"2025-09-18","open":11.01,"high":11.26,"low":10.93,"close":11.06,"volume":334195,"rsi_14":31.6,"sma_20":11.78,"sma_60":10.95,"sma_120":11.56},{"date":"2025-09-19","open":10.95,"high":10.95,"low":10.3,"close":10.44,"volume":1312633,"rsi_14":24.14,"sma_20":11.72,"sma_60":10.98,"sma_120":11.53},{"date":"2025-09-22","open":10.46,"high":10.89,"low":10.29,"close":10.75,"volume":263145,"rsi_14":31.86,"sma_20":11.67,"sma_60":11.01,"sma_120":11.51},{"date":"2025-09-23","open":10.78,"high":10.84,"low":10.45,"close":10.5,"volume":296735,"rsi_14":27.41,"sma_20":11.63,"sma_60":11.04,"sma_120":11.5},{"date":"2025-09-24","open":10.56,"high":11.46,"low":10.51,"close":11.19,"volume":735631,"rsi_14":38.99,"sma_20":11.59,"sma_60":11.07,"sma_120":11.48},{"date":"2025-09-25","open":11.08,"high":11.08,"low":10.6,"close":10.7,"volume":368754,"rsi_14":34.68,"sma_20":11.52,"sma_60":11.09,"sma_120":11.47},{"date":"2025-09-26","open":10.68,"high":12.19,"low":10.48,"close":11.71,"volume":756816,"rsi_14":44.44,"sma_20":11.51,"sma_60":11.14,"sma_120":11.48},{"date":"2025-09-29","open":12.08,"high":15.3,"low":11.81,"close":13.87,"volume":2201083,"rsi_14":59.78,"sma_20":11.61,"sma_60":11.22,"sma_120":11.51},{"date":"2025-09-30","open":13.73,"high":15.83,"low":13.59,"close":15.79,"volume":956178,"rsi_14":72.44,"sma_20":11.8,"sma_60":11.33,"sma_120":11.57},{"date":"2025-10-01","open":15.69,"high":17.38,"low":15.55,"close":16.61,"volume":776760,"rsi_14":74.71,"sma_20":12.03,"sma_60":11.45,"sma_120":11.62},{"date":"2025-10-02","open":16.64,"high":17.18,"low":16.45,"close":16.71,"volume":685255,"rsi_14":77.94,"sma_20":12.26,"sma_60":11.57,"sma_120":11.67},{"date":"2025-10-03","open":16.71,"high":17.85,"low":16.42,"close":17.04,"volume":429204,"rsi_14":80.76,"sma_20":12.51,"sma_60":11.69,"sma_120":11.73},{"date":"2025-10-06","open":17.04,"high":18.26,"low":16.69,"close":18.03,"volume":825981,"rsi_14":83.7,"sma_20":12.8,"sma_60":11.83,"sma_120":11.78},{"date":"2025-10-07","open":18.0,"high":18.43,"low":17.67,"close":18.17,"volume":611038,"rsi_14":86.29,"sma_20":13.08,"sma_60":11.96,"sma_120":11.84},{"date":"2025-10-08","open":18.17,"high":18.39,"low":17.67,"close":18.0,"volume":514631,"rsi_14":84.7,"sma_20":13.39,"sma_60":12.09,"sma_120":11.89},{"date":"2025-10-09","open":17.89,"high":18.49,"low":17.77,"close":18.26,"volume":476056,"rsi_14":90.56,"sma_20":13.7,"sma_60":12.21,"sma_120":11.94},{"date":"2025-10-10","open":18.43,"high":18.43,"low":17.49,"close":17.78,"volume":386878,"rsi_14":85.83,"sma_20":14.01,"sma_60":12.32,"sma_120":11.98},{"date":"2025-10-13","open":18.55,"high":19.71,"low":17.46,"close":18.51,"volume":949652,"rsi_14":88.92,"sma_20":14.37,"sma_60":12.44,"sma_120":12.02},{"date":"2025-10-14","open":17.62,"high":18.19,"low":16.46,"close":17.31,"volume":908217,"rsi_14":78.33,"sma_20":14.67,"sma_60":12.54,"sma_120":12.04},{"date":"2025-10-15","open":17.37,"high":19.0,"low":17.12,"close":18.81,"volume":700884,"rsi_14":84.34,"sma_20":15.06,"sma_60":12.67,"sma_120":12.06},{"date":"2025-10-16","open":18.97,"high":19.24,"low":18.45,"close":18.68,"volume":800812,"rsi_14":81.88,"sma_20":15.44,"sma_60":12.78,"sma_120":12.1},{"date":"2025-10-17","open":18.34,"high":18.73,"low":17.95,"close":18.25,"volume":377424,"rsi_14":73.8,"sma_20":15.83,"sma_60":12.89,"sma_120":12.13},{"date":"2025-10-20","open":17.16,"high":17.29,"low":14.3,"close":16.26,"volume":2413795,"rsi_14":52.54,"sma_20":16.11,"sma_60":12.96,"sma_120":12.14},{"date":"2025-10-21","open":16.31,"high":17.41,"low":16.31,"close":17.06,"volume":978877,"rsi_14":52.43,"sma_20":16.44,"sma_60":13.05,"sma_120":12.16},{"date":"2025-10-22","open":17.05,"high":17.21,"low":15.75,"close":16.45,"volume":967607,"rsi_14":48.67,"sma_20":16.7,"sma_60":13.13,"sma_120":12.18},{"date":"2025-10-23","open":16.44,"high":17.0,"low":15.97,"close":16.92,"volume":798308,"rsi_14":49.39,"sma_20":17.01,"sma_60":13.22,"sma_120":12.2},{"date":"2025-10-24","open":16.98,"high":17.47,"low":16.84,"close":17.14,"volume":660677,"rsi_14":45.13,"sma_20":17.28,"sma_60":13.32,"sma_120":12.22},{"date":"2025-10-27","open":17.3,"high":17.6,"low":16.75,"close":17.0,"volume":597055,"rsi_14":43.59,"sma_20":17.44,"sma_60":13.43,"sma_120":12.26},{"date":"2025-10-28","open":17.1,"high":17.71,"low":16.58,"close":17.09,"volume":522332,"rsi_14":44.97,"sma_20":17.5,"sma_60":13.53,"sma_120":12.3},{"date":"2025-10-29","open":17.14,"high":17.25,"low":15.79,"close":15.88,"volume":736125,"rsi_14":38.1,"sma_20":17.47,"sma_60":13.6,"sma_120":12.32},{"date":"2025-10-30","open":15.76,"high":16.81,"low":15.42,"close":16.46,"volume":457319,"rsi_14":43.47,"sma_20":17.45,"sma_60":13.7,"sma_120":12.35},{"date":"2025-10-31","open":16.41,"high":16.91,"low":15.93,"close":16.25,"volume":538592,"rsi_14":38.2,"sma_20":17.42,"sma_60":13.8,"sma_120":12.37},{"date":"2025-11-03","open":16.03,"high":16.65,"low":15.49,"close":15.98,"volume":595099,"rsi_14":42.31,"sma_20":17.31,"sma_60":13.9,"sma_120":12.4},{"date":"2025-11-04","open":15.79,"high":16.11,"low":14.5,"close":14.74,"volume":641703,"rsi_14":25.74,"sma_20":17.14,"sma_60":13.98,"sma_120":12.4},{"date":"2025-11-05","open":14.74,"high":14.88,"low":14.08,"close":14.14,"volume":501113,"rsi_14":24.38,"sma_20":16.95,"sma_60":14.04,"sma_120":12.4},{"date":"2025-11-06","open":14.12,"high":14.96,"low":13.95,"close":14.57,"volume":1319425,"rsi_14":29.23,"sma_20":16.76,"sma_60":14.1,"sma_120":12.4},{"date":"2025-11-07","open":14.52,"high":14.86,"low":13.88,"close":14.64,"volume":654073,"rsi_14":38.33,"sma_20":16.61,"sma_60":14.15,"sma_120":12.4},{"date":"2025-11-10","open":14.78,"high":15.28,"low":13.74,"close":13.93,"volume":660533,"rsi_14":27.15,"sma_20":16.38,"sma_60":14.19,"sma_120":12.39},{"date":"2025-11-11","open":13.8,"high":15.36,"low":13.7,"close":14.73,"volume":946015,"rsi_14":37.78,"sma_20":16.25,"sma_60":14.24,"sma_120":12.39},{"date":"2025-11-12","open":14.81,"high":15.4,"low":14.59,"close":14.91,"volume":630236,"rsi_14":35.11,"sma_20":16.05,"sma_60":14.3,"sma_120":12.38},{"date":"2025-11-13","open":14.91,"high":15.24,"low":13.98,"close":14.26,"volume":423424,"rsi_14":29.94,"sma_20":15.83,"sma_60":14.35,"sma_120":12.42},{"date":"2025-11-14","open":14.26,"high":15.1,"low":14.21,"close":14.78,"volume":460297,"rsi_14":35.32,"sma_20":15.66,"sma_60":14.41,"sma_120":12.46},{"date":"2025-11-17","open":14.76,"high":15.43,"low":14.62,"close":15.05,"volume":550244,"rsi_14":36.82,"sma_20":15.6,"sma_60":14.46,"sma_120":12.51},{"date":"2025-11-18","open":14.98,"high":15.81,"low":14.68,"close":15.57,"volume":443482,"rsi_14":47.8,"sma_20":15.52,"sma_60":14.53,"sma_120":12.56},{"date":"2025-11-19","open":15.6,"high":16.0,"low":15.14,"close":15.18,"volume":577719,"rsi_14":40.67,"sma_20":15.46,"sma_60":14.58,"sma_120":12.61},{"date":"2025-11-20","open":15.46,"high":17.04,"low":15.07,"close":16.18,"volume":811087,"rsi_14":49.54,"sma_20":15.42,"sma_60":14.65,"sma_120":12.66},{"date":"2025-11-21","open":16.13,"high":18.16,"low":15.83,"close":18.04,"volume":779876,"rsi_14":61.15,"sma_20":15.47,"sma_60":14.75,"sma_120":12.72},{"date":"2025-11-24","open":18.04,"high":18.98,"low":17.86,"close":18.88,"volume":1956594,"rsi_14":73.42,"sma_20":15.56,"sma_60":14.87,"sma_120":12.79},{"date":"2025-11-25","open":18.99,"high":19.2,"low":18.33,"close":18.46,"volume":1141343,"rsi_14":74.94,"sma_20":15.63,"sma_60":14.98,"sma_120":12.85},{"date":"2025-11-26","open":18.4,"high":19.0,"low":18.11,"close":19.0,"volume":331124,"rsi_14":75.26,"sma_20":15.79,"sma_60":15.1,"sma_120":12.91},{"date":"2025-11-28","open":18.97,"high":19.0,"low":18.25,"close":18.56,"volume":256603,"rsi_14":71.44,"sma_20":15.89,"sma_60":15.2,"sma_120":12.97},{"date":"2025-12-01","open":18.16,"high":18.39,"low":17.28,"close":17.33,"volume":570903,"rsi_14":67.6,"sma_20":15.95,"sma_60":15.29,"sma_120":13.01},{"date":"2025-12-02","open":17.45,"high":18.0,"low":16.89,"close":17.15,"volume":464064,"rsi_14":63.38,"sma_20":16.0,"sma_60":15.37,"sma_120":13.05},{"date":"2025-12-03","open":17.32,"high":18.21,"low":17.0,"close":18.16,"volume":312067,"rsi_14":66.46,"sma_20":16.18,"sma_60":15.47,"sma_120":13.11},{"date":"2025-12-04","open":18.12,"high":18.99,"low":17.76,"close":18.76,"volume":429964,"rsi_14":72.91,"sma_20":16.41,"sma_60":15.58,"sma_120":13.17},{"date":"2025-12-05","open":18.9,"high":19.18,"low":18.18,"close":18.2,"volume":703696,"rsi_14":67.34,"sma_20":16.59,"sma_60":15.69,"sma_120":13.24},{"date":"2025-12-08","open":18.48,"high":19.21,"low":18.3,"close":18.89,"volume":406948,"rsi_14":68.68,"sma_20":16.8,"sma_60":15.81,"sma_120":13.32},{"date":"2025-12-09","open":18.87,"high":19.25,"low":18.5,"close":18.72,"volume":550829,"rsi_14":65.86,"sma_20":17.04,"sma_60":15.93,"sma_120":13.4},{"date":"2025-12-10","open":18.71,"high":19.24,"low":18.08,"close":19.11,"volume":438650,"rsi_14":69.79,"sma_20":17.26,"sma_60":16.06,"sma_120":13.48},{"date":"2025-12-11","open":19.22,"high":19.68,"low":18.58,"close":18.85,"volume":350915,"rsi_14":64.53,"sma_20":17.46,"sma_60":16.19,"sma_120":13.56},{"date":"2025-12-12","open":18.97,"high":19.58,"low":18.32,"close":18.48,"volume":2101133,"rsi_14":52.86,"sma_20":17.67,"sma_60":16.31,"sma_120":13.63},{"date":"2025-12-15","open":18.7,"high":19.17,"low":17.9,"close":18.36,"volume":934030,"rsi_14":46.28,"sma_20":17.85,"sma_60":16.45,"sma_120":13.71},{"date":"2025-12-16","open":18.37,"high":18.73,"low":17.63,"close":18.15,"volume":559497,"rsi_14":47.71,"sma_20":18.0,"sma_60":16.57,"sma_120":13.79},{"date":"2025-12-17","open":18.1,"high":19.1,"low":17.69,"close":17.98,"volume":397096,"rsi_14":42.03,"sma_20":18.12,"sma_60":16.69,"sma_120":13.87},{"date":"2025-12-18","open":17.6,"high":18.5,"low":17.48,"close":17.64,"volume":441567,"rsi_14":42.7,"sma_20":18.24,"sma_60":16.8,"sma_120":13.94},{"date":"2025-12-19","open":17.8,"high":18.38,"low":17.5,"close":17.6,"volume":2762917,"rsi_14":52.64,"sma_20":18.32,"sma_60":16.92,"sma_120":14.01},{"date":"2025-12-22","open":17.87,"high":18.47,"low":17.83,"close":18.32,"volume":630806,"rsi_14":60.35,"sma_20":18.33,"sma_60":17.03,"sma_120":14.08},{"date":"2025-12-23","open":18.15,"high":18.49,"low":17.43,"close":17.55,"volume":378649,"rsi_14":44.36,"sma_20":18.26,"sma_60":17.09,"sma_120":14.15},{"date":"2025-12-24","open":17.51,"high":17.79,"low":17.25,"close":17.27,"volume":221411,"rsi_14":35.36,"sma_20":18.2,"sma_60":17.11,"sma_120":14.22},{"date":"2025-12-26","open":17.27,"high":17.3,"low":16.71,"close":16.8,"volume":275688,"rsi_14":36.0,"sma_20":18.09,"sma_60":17.12,"sma_120":14.28},{"date":"2025-12-29","open":16.77,"high":17.09,"low":16.4,"close":16.51,"volume":356958,"rsi_14":24.13,"sma_20":17.99,"sma_60":17.11,"sma_120":14.34},{"date":"2025-12-30","open":16.48,"high":16.48,"low":15.9,"close":16.12,"volume":398508,"rsi_14":23.03,"sma_20":17.93,"sma_60":17.1,"sma_120":14.39},{"date":"2025-12-31","open":16.15,"high":16.85,"low":15.93,"close":16.83,"volume":352994,"rsi_14":27.82,"sma_20":17.91,"sma_60":17.08,"sma_120":14.45},{"date":"2026-01-02","open":16.97,"high":17.0,"low":16.07,"close":16.38,"volume":269410,"rsi_14":26.83,"sma_20":17.83,"sma_60":17.05,"sma_120":14.5},{"date":"2026-01-05","open":16.41,"high":16.5,"low":15.64,"close":16.11,"volume":406166,"rsi_14":27.34,"sma_20":17.69,"sma_60":17.02,"sma_120":14.55},{"date":"2026-01-06","open":16.05,"high":16.34,"low":15.81,"close":16.19,"volume":629401,"rsi_14":29.09,"sma_20":17.59,"sma_60":16.98,"sma_120":14.6},{"date":"2026-01-07","open":16.47,"high":17.32,"low":16.25,"close":17.17,"volume":876479,"rsi_14":41.78,"sma_20":17.51,"sma_60":16.97,"sma_120":14.64},{"date":"2026-01-08","open":17.47,"high":17.53,"low":16.22,"close":16.56,"volume":423418,"rsi_14":38.91,"sma_20":17.4,"sma_60":16.94,"sma_120":14.69},{"date":"2026-01-09","open":16.76,"high":18.39,"low":16.76,"close":17.95,"volume":443188,"rsi_14":52.08,"sma_20":17.34,"sma_60":16.95,"sma_120":14.75},{"date":"2026-01-12","open":17.95,"high":18.05,"low":16.45,"close":17.43,"volume":618054,"rsi_14":48.93,"sma_20":17.27,"sma_60":16.93,"sma_120":14.8},{"date":"2026-01-13","open":17.34,"high":17.61,"low":16.53,"close":17.53,"volume":290779,"rsi_14":44.6,"sma_20":17.22,"sma_60":16.91,"sma_120":14.84},{"date":"2026-01-14","open":17.51,"high":18.02,"low":17.32,"close":18.02,"volume":454904,"rsi_14":53.34,"sma_20":17.21,"sma_60":16.9,"sma_120":14.89},{"date":"2026-01-15","open":18.02,"high":18.05,"low":16.65,"close":16.69,"volume":375888,"rsi_14":46.41,"sma_20":17.13,"sma_60":16.91,"sma_120":14.94},{"date":"2026-01-16","open":16.66,"high":17.16,"low":16.54,"close":16.75,"volume":463920,"rsi_14":49.67,"sma_20":17.07,"sma_60":16.91,"sma_120":14.98},{"date":"2026-01-20","open":16.29,"high":17.19,"low":15.73,"close":16.72,"volume":555025,"rsi_14":51.42,"sma_20":17.02,"sma_60":16.91,"sma_120":15.02},{"date":"2026-01-21","open":16.6,"high":17.09,"low":16.27,"close":16.97,"volume":620454,"rsi_14":55.85,"sma_20":16.99,"sma_60":16.91,"sma_120":15.07},{"date":"2026-01-22","open":16.97,"high":18.24,"low":16.6,"close":17.59,"volume":424983,"rsi_14":55.29,"sma_20":16.96,"sma_60":16.92,"sma_120":15.12},{"date":"2026-01-23","open":17.48,"high":17.96,"low":16.58,"close":16.74,"volume":334300,"rsi_14":52.37,"sma_20":16.92,"sma_60":16.91,"sma_120":15.17},{"date":"2026-01-26","open":16.63,"high":16.96,"low":16.14,"close":16.42,"volume":567600,"rsi_14":52.03,"sma_20":16.87,"sma_60":16.9,"sma_120":15.22},{"date":"2026-01-27","open":16.47,"high":16.79,"low":16.39,"close":16.77,"volume":319700,"rsi_14":53.67,"sma_20":16.87,"sma_60":16.92,"sma_120":15.26},{"date":"2026-01-28","open":16.84,"high":16.86,"low":16.15,"close":16.59,"volume":274900,"rsi_14":45.92,"sma_20":16.88,"sma_60":16.92,"sma_120":15.31},{"date":"2026-01-29","open":16.92,"high":17.41,"low":16.68,"close":16.91,"volume":311800,"rsi_14":52.57,"sma_20":16.92,"sma_60":16.93,"sma_120":15.37},{"date":"2026-01-30","open":16.8,"high":17.16,"low":16.24,"close":16.8,"volume":297400,"rsi_14":39.6,"sma_20":16.91,"sma_60":16.94,"sma_120":15.42},{"date":"2026-02-02","open":16.65,"high":17.42,"low":16.61,"close":16.76,"volume":274500,"rsi_14":43.37,"sma_20":16.93,"sma_60":16.98,"sma_120":15.48},{"date":"2026-02-03","open":16.81,"high":17.74,"low":16.68,"close":17.01,"volume":371000,"rsi_14":45.0,"sma_20":16.98,"sma_60":17.03,"sma_120":15.53},{"date":"2026-02-04","open":17.17,"high":17.35,"low":16.08,"close":16.37,"volume":367600,"rsi_14":34.58,"sma_20":16.99,"sma_60":17.06,"sma_120":15.58},{"date":"2026-02-05","open":16.14,"high":16.49,"low":15.02,"close":15.1,"volume":461400,"rsi_14":34.97,"sma_20":16.88,"sma_60":17.06,"sma_120":15.61},{"date":"2026-02-06","open":15.53,"high":16.0,"low":14.89,"close":15.36,"volume":408700,"rsi_14":37.34,"sma_20":16.82,"sma_60":17.09,"sma_120":15.64},{"date":"2026-02-09","open":15.33,"high":15.36,"low":14.68,"close":14.99,"volume":318300,"rsi_14":35.16,"sma_20":16.68,"sma_60":17.09,"sma_120":15.67},{"date":"2026-02-10","open":15.01,"high":15.44,"low":14.83,"close":14.97,"volume":256914,"rsi_14":42.46,"sma_20":16.83,"sma_60":16.88,"sma_120":15.16},{"date":"2026-02-11","open":14.99,"high":15.5,"low":14.29,"close":14.8,"volume":207842,"rsi_14":42.92,"sma_20":16.7,"sma_60":16.85,"sma_120":15.19},{"date":"2026-02-12","open":14.71,"high":15.06,"low":13.8,"close":14.06,"volume":395805,"rsi_14":39.25,"sma_20":16.57,"sma_60":16.82,"sma_120":15.21},{"date":"2026-02-13","open":14.22,"high":14.78,"low":14.03,"close":14.21,"volume":250324,"rsi_14":33.7,"sma_20":16.45,"sma_60":16.78,"sma_120":15.24},{"date":"2026-02-17","open":14.15,"high":14.45,"low":13.75,"close":14.08,"volume":395106,"rsi_14":21.08,"sma_20":15.96,"sma_60":17.05,"sma_120":15.79},{"date":"2026-02-18","open":14.07,"high":14.54,"low":13.93,"close":14.49,"volume":365100,"rsi_14":28.48,"sma_20":15.85,"sma_60":17.04,"sma_120":15.81},{"date":"2026-02-19","open":14.44,"high":15.47,"low":14.15,"close":15.42,"volume":448600,"rsi_14":36.43,"sma_20":15.77,"sma_60":17.03,"sma_120":15.84},{"date":"2026-02-20","open":15.39,"high":16.68,"low":15.39,"close":15.48,"volume":1183264,"rsi_14":37.87,"sma_20":15.67,"sma_60":16.98,"sma_120":15.87},{"date":"2026-02-23","open":15.46,"high":17.02,"low":15.12,"close":16.4,"volume":614600,"rsi_14":47.15,"sma_20":15.65,"sma_60":16.94,"sma_120":15.91},{"date":"2026-02-24","open":16.49,"high":16.66,"low":16.2,"close":16.24,"volume":219508,"rsi_14":43.28,"sma_20":16.28,"sma_60":16.76,"sma_120":15.37},{"date":"2026-02-25","open":17.87,"high":18.14,"low":17.01,"close":17.51,"volume":1692013,"rsi_14":58.31,"sma_20":15.68,"sma_60":16.88,"sma_120":15.99},{"date":"2026-02-26","open":17.35,"high":17.36,"low":16.34,"close":16.8,"volume":623299,"rsi_14":44.04,"sma_20":16.38,"sma_60":16.85,"sma_120":15.47},{"date":"2026-02-27","open":16.8,"high":16.97,"low":16.21,"close":16.78,"volume":682454,"rsi_14":50.5,"sma_20":16.36,"sma_60":16.89,"sma_120":15.52},{"date":"2026-03-02","open":16.21,"high":17.62,"low":16.12,"close":17.59,"volume":420546,"rsi_14":70.0,"sma_20":15.72,"sma_60":16.85,"sma_120":16.11},{"date":"2026-03-03","open":17.97,"high":18.35,"low":17.15,"close":17.92,"volume":565086,"rsi_14":71.66,"sma_20":15.78,"sma_60":16.85,"sma_120":16.16},{"date":"2026-03-04","open":17.92,"high":18.77,"low":16.93,"close":18.54,"volume":786374,"rsi_14":57.58,"sma_20":16.46,"sma_60":17.06,"sma_120":15.68},{"date":"2026-03-05","open":18.38,"high":18.82,"low":17.71,"close":18.5,"volume":950199,"rsi_14":54.66,"sma_20":16.51,"sma_60":17.13,"sma_120":15.74},{"date":"2026-03-06","open":18.25,"high":18.92,"low":18.02,"close":18.47,"volume":471766,"rsi_14":74.37,"sma_20":16.53,"sma_60":17.2,"sma_120":15.8},{"date":"2026-03-09","open":18.27,"high":19.75,"low":17.62,"close":19.7,"volume":1000371,"rsi_14":87.27,"sma_20":16.35,"sma_60":16.86,"sma_120":16.39},{"date":"2026-03-10","open":19.75,"high":20.12,"low":19.36,"close":20.06,"volume":901746,"rsi_14":87.18,"sma_20":16.6,"sma_60":16.87,"sma_120":16.47},{"date":"2026-03-11","open":19.97,"high":20.24,"low":19.7,"close":19.9,"volume":390018,"rsi_14":86.15,"sma_20":17.01,"sma_60":17.43,"sma_120":16.0},{"date":"2026-03-12","open":19.69,"high":19.88,"low":19.08,"close":19.21,"volume":451238,"rsi_14":75.37,"sma_20":17.07,"sma_60":16.9,"sma_120":16.61},{"date":"2026-03-13","open":19.41,"high":19.9,"low":18.35,"close":19.19,"volume":348327,"rsi_14":76.31,"sma_20":17.2,"sma_60":17.5,"sma_120":16.12},{"date":"2026-03-16","open":19.34,"high":20.02,"low":19.21,"close":19.4,"volume":648421,"rsi_14":74.31,"sma_20":17.42,"sma_60":17.5,"sma_120":16.19},{"date":"2026-03-17","open":19.3,"high":19.5,"low":18.77,"close":19.32,"volume":243139,"rsi_14":67.04,"sma_20":17.65,"sma_60":17.52,"sma_120":16.25},{"date":"2026-03-18","open":19.19,"high":19.2,"low":18.19,"close":18.41,"volume":455233,"rsi_14":64.61,"sma_20":17.87,"sma_60":17.51,"sma_120":16.3},{"date":"2026-03-19","open":18.27,"high":18.95,"low":17.88,"close":18.79,"volume":477679,"rsi_14":67.12,"sma_20":18.09,"sma_60":17.51,"sma_120":16.36},{"date":"2026-03-20","open":18.72,"high":19.5,"low":17.91,"close":18.41,"volume":1190899,"rsi_14":57.54,"sma_20":18.31,"sma_60":17.53,"sma_120":16.41},{"date":"2026-03-23","open":18.6,"high":18.93,"low":18.05,"close":18.39,"volume":338014,"rsi_14":54.58,"sma_20":18.46,"sma_60":17.55,"sma_120":16.46},{"date":"2026-03-24","open":18.13,"high":18.55,"low":17.68,"close":18.16,"volume":448878,"rsi_14":45.99,"sma_20":18.55,"sma_60":17.55,"sma_120":16.51},{"date":"2026-03-25","open":18.55,"high":19.5,"low":18.36,"close":18.68,"volume":364879,"rsi_14":51.72,"sma_20":18.61,"sma_60":17.55,"sma_120":16.57},{"date":"2026-03-26","open":18.57,"high":19.11,"low":18.3,"close":18.92,"volume":414195,"rsi_14":54.14,"sma_20":18.72,"sma_60":17.56,"sma_120":16.62},{"date":"2026-03-27","open":18.65,"high":19.0,"low":18.05,"close":18.37,"volume":588916,"rsi_14":36.0,"sma_20":18.8,"sma_60":17.55,"sma_120":16.68},{"date":"2026-03-30","open":19.13,"high":19.41,"low":17.63,"close":19.04,"volume":971478,"rsi_14":39.92,"sma_20":18.87,"sma_60":17.56,"sma_120":16.74},{"date":"2026-03-31","open":19.41,"high":20.06,"low":18.9,"close":19.89,"volume":1004288,"rsi_14":49.91,"sma_20":18.97,"sma_60":17.57,"sma_120":16.82},{"date":"2026-04-01","open":19.98,"high":21.05,"low":19.78,"close":20.5,"volume":679008,"rsi_14":61.38,"sma_20":19.07,"sma_60":17.6,"sma_120":16.9},{"date":"2026-04-02","open":20.2,"high":21.5,"low":19.92,"close":21.47,"volume":919828,"rsi_14":67.22,"sma_20":19.21,"sma_60":17.65,"sma_120":16.98},{"date":"2026-04-06","open":21.58,"high":21.63,"low":20.62,"close":20.85,"volume":552050,"rsi_14":60.31,"sma_20":19.33,"sma_60":17.69,"sma_120":17.07},{"date":"2026-04-07","open":20.98,"high":21.92,"low":20.57,"close":21.29,"volume":798144,"rsi_14":63.33,"sma_20":19.41,"sma_60":17.74,"sma_120":17.16},{"date":"2026-04-08","open":21.73,"high":21.99,"low":20.99,"close":21.61,"volume":340568,"rsi_14":73.53,"sma_20":19.49,"sma_60":17.8,"sma_120":17.25},{"date":"2026-04-09","open":21.43,"high":22.01,"low":21.2,"close":21.98,"volume":654102,"rsi_14":73.49,"sma_20":19.59,"sma_60":17.88,"sma_120":17.34},{"date":"2026-04-10","open":22.0,"high":22.0,"low":21.08,"close":21.12,"volume":483571,"rsi_14":68.64,"sma_20":19.69,"sma_60":17.93,"sma_120":17.43},{"date":"2026-04-13","open":21.24,"high":22.26,"low":21.09,"close":22.14,"volume":429699,"rsi_14":72.67,"sma_20":19.84,"sma_60":18.0,"sma_120":17.51},{"date":"2026-04-14","open":22.37,"high":23.16,"low":22.16,"close":22.98,"volume":823622,"rsi_14":77.14,"sma_20":20.02,"sma_60":18.09,"sma_120":17.59},{"date":"2026-04-15","open":22.98,"high":24.0,"low":22.54,"close":23.72,"volume":736825,"rsi_14":77.69,"sma_20":20.24,"sma_60":18.2,"sma_120":17.65},{"date":"2026-04-16","open":23.31,"high":23.94,"low":23.11,"close":23.93,"volume":387361,"rsi_14":77.62,"sma_20":20.51,"sma_60":18.32,"sma_120":17.72},{"date":"2026-04-17","open":24.25,"high":24.25,"low":23.74,"close":24.01,"volume":467163,"rsi_14":82.79,"sma_20":20.77,"sma_60":18.44,"sma_120":17.78},{"date":"2026-04-20","open":23.74,"high":23.91,"low":23.35,"close":23.47,"volume":353573,"rsi_14":76.15,"sma_20":21.03,"sma_60":18.56,"sma_120":17.83},{"date":"2026-04-21","open":23.18,"high":23.55,"low":22.53,"close":23.11,"volume":613935,"rsi_14":70.18,"sma_20":21.26,"sma_60":18.67,"sma_120":17.87},{"date":"2026-04-22","open":23.28,"high":23.66,"low":22.96,"close":23.63,"volume":603440,"rsi_14":69.84,"sma_20":21.54,"sma_60":18.79,"sma_120":17.92},{"date":"2026-04-23","open":23.57,"high":23.99,"low":22.66,"close":22.84,"volume":467042,"rsi_14":58.88,"sma_20":21.74,"sma_60":18.9,"sma_120":17.96},{"date":"2026-04-24","open":22.76,"high":22.97,"low":22.22,"close":22.65,"volume":359366,"rsi_14":62.36,"sma_20":21.93,"sma_60":19.01,"sma_120":17.99},{"date":"2026-04-27","open":22.54,"high":23.29,"low":22.22,"close":22.48,"volume":292910,"rsi_14":58.45,"sma_20":22.14,"sma_60":19.1,"sma_120":18.03},{"date":"2026-04-28","open":22.51,"high":22.76,"low":21.82,"close":21.92,"volume":262915,"rsi_14":52.14,"sma_20":22.28,"sma_60":19.19,"sma_120":18.06},{"date":"2026-04-29","open":21.54,"high":21.82,"low":21.12,"close":21.28,"volume":394726,"rsi_14":45.35,"sma_20":22.35,"sma_60":19.24,"sma_120":18.1},{"date":"2026-04-30","open":21.27,"high":21.84,"low":21.07,"close":21.58,"volume":432352,"rsi_14":53.3,"sma_20":22.4,"sma_60":19.31,"sma_120":18.12},{"date":"2026-05-01","open":21.6,"high":22.46,"low":21.37,"close":21.67,"volume":297345,"rsi_14":46.1,"sma_20":22.41,"sma_60":19.38,"sma_120":18.14},{"date":"2026-05-04","open":21.63,"high":22.97,"low":21.63,"close":22.72,"volume":301988,"rsi_14":47.92,"sma_20":22.51,"sma_60":19.46,"sma_120":18.18},{"date":"2026-05-05","open":22.97,"high":23.19,"low":22.21,"close":23.16,"volume":486496,"rsi_14":45.29,"sma_20":22.6,"sma_60":19.57,"sma_120":18.24},{"date":"2026-05-06","open":23.24,"high":23.8,"low":22.82,"close":23.78,"volume":325001,"rsi_14":48.82,"sma_20":22.71,"sma_60":19.68,"sma_120":18.29},{"date":"2026-05-07","open":23.8,"high":23.8,"low":22.6,"close":23.09,"volume":345252,"rsi_14":43.39,"sma_20":22.76,"sma_60":19.79,"sma_120":18.35},{"date":"2026-05-08","open":23.07,"high":23.48,"low":22.47,"close":22.58,"volume":377373,"rsi_14":43.58,"sma_20":22.84,"sma_60":19.88,"sma_120":18.4},{"date":"2026-05-11","open":22.49,"high":23.78,"low":21.91,"close":22.92,"volume":656927,"rsi_14":48.63,"sma_20":22.88,"sma_60":19.97,"sma_120":18.44},{"date":"2026-05-12","open":22.93,"high":22.93,"low":21.82,"close":22.38,"volume":352854,"rsi_14":40.98,"sma_20":22.85,"sma_60":20.09,"sma_120":18.49},{"date":"2026-05-13","open":22.36,"high":22.4,"low":20.96,"close":20.99,"volume":1364799,"rsi_14":37.72,"sma_20":22.71,"sma_60":20.2,"sma_120":18.52},{"date":"2026-05-14","open":21.16,"high":21.19,"low":20.0,"close":20.65,"volume":1294913,"rsi_14":36.98,"sma_20":22.55,"sma_60":20.31,"sma_120":18.56},{"date":"2026-05-15","open":20.31,"high":20.66,"low":19.87,"close":20.23,"volume":552931,"rsi_14":35.84,"sma_20":22.36,"sma_60":20.41,"sma_120":18.59},{"date":"2026-05-18","open":20.92,"high":20.92,"low":19.2,"close":19.29,"volume":571811,"rsi_14":34.18,"sma_20":22.15,"sma_60":20.49,"sma_120":18.62},{"date":"2026-05-19","open":19.18,"high":20.12,"low":18.62,"close":20.03,"volume":429827,"rsi_14":42.57,"sma_20":21.99,"sma_60":20.57,"sma_120":18.65},{"date":"2026-05-20","open":20.21,"high":20.8,"low":20.12,"close":20.43,"volume":375088,"rsi_14":43.24,"sma_20":21.83,"sma_60":20.64,"sma_120":18.7},{"date":"2026-05-21","open":20.25,"high":21.27,"low":20.18,"close":20.84,"volume":429537,"rsi_14":45.3,"sma_20":21.73,"sma_60":20.7,"sma_120":18.76},{"date":"2026-05-22","open":20.84,"high":21.96,"low":20.54,"close":21.68,"volume":365780,"rsi_14":43.97,"sma_20":21.68,"sma_60":20.78,"sma_120":18.81},{"date":"2026-05-26","open":21.82,"high":22.5,"low":21.2,"close":21.98,"volume":555042,"rsi_14":43.04,"sma_20":21.66,"sma_60":20.86,"sma_120":18.88},{"date":"2026-05-27","open":22.01,"high":22.82,"low":21.55,"close":21.58,"volume":309610,"rsi_14":36.68,"sma_20":21.64,"sma_60":20.93,"sma_120":18.94},{"date":"2026-05-28","open":21.58,"high":21.86,"low":21.08,"close":21.75,"volume":699114,"rsi_14":41.34,"sma_20":21.67,"sma_60":20.99,"sma_120":19.0},{"date":"2026-05-29","open":21.63,"high":21.99,"low":21.32,"close":21.75,"volume":348672,"rsi_14":44.26,"sma_20":21.68,"sma_60":21.05,"sma_120":19.06},{"date":"2026-06-01","open":21.73,"high":21.75,"low":20.43,"close":20.62,"volume":740345,"rsi_14":35.66,"sma_20":21.62,"sma_60":21.08,"sma_120":19.11},{"date":"2026-06-02","open":20.47,"high":20.62,"low":19.5,"close":19.64,"volume":669224,"rsi_14":33.81,"sma_20":21.47,"sma_60":21.1,"sma_120":19.15},{"date":"2026-06-03","open":19.63,"high":20.26,"low":19.09,"close":20.0,"volume":548319,"rsi_14":43.34,"sma_20":21.31,"sma_60":21.11,"sma_120":19.19},{"date":"2026-06-04","open":20.11,"high":20.76,"low":19.94,"close":20.41,"volume":298177,"rsi_14":48.4,"sma_20":21.14,"sma_60":21.11,"sma_120":19.23},{"date":"2026-06-05","open":20.28,"high":20.42,"low":19.95,"close":20.0,"volume":356197,"rsi_14":48.46,"sma_20":20.99,"sma_60":21.12,"sma_120":19.27},{"date":"2026-06-08","open":20.55,"high":20.55,"low":19.67,"close":20.1,"volume":478295,"rsi_14":56.09,"sma_20":20.86,"sma_60":21.13,"sma_120":19.3},{"date":"2026-06-09","open":20.4,"high":20.83,"low":19.81,"close":20.56,"volume":619084,"rsi_14":54.16,"sma_20":20.75,"sma_60":21.15,"sma_120":19.32},{"date":"2026-06-10","open":20.58,"high":21.33,"low":19.93,"close":20.21,"volume":667012,"rsi_14":48.26,"sma_20":20.64,"sma_60":21.17,"sma_120":19.34},{"date":"2026-06-11","open":20.38,"high":21.38,"low":20.08,"close":21.28,"volume":567165,"rsi_14":53.15,"sma_20":20.65,"sma_60":21.2,"sma_120":19.36},{"date":"2026-06-12","open":21.25,"high":22.16,"low":21.24,"close":21.69,"volume":418875,"rsi_14":50.08,"sma_20":20.7,"sma_60":21.25,"sma_120":19.38},{"date":"2026-06-15","open":21.93,"high":22.26,"low":21.3,"close":21.56,"volume":375450,"rsi_14":46.71,"sma_20":20.77,"sma_60":21.3,"sma_120":19.41},{"date":"2026-06-16","open":21.51,"high":22.3,"low":20.78,"close":21.95,"volume":386253,"rsi_14":52.9,"sma_20":20.9,"sma_60":21.36,"sma_120":19.44},{"date":"2026-06-17","open":22.22,"high":23.12,"low":21.87,"close":22.92,"volume":609624,"rsi_14":58.16,"sma_20":21.05,"sma_60":21.43,"sma_120":19.49},{"date":"2026-06-18","open":23.34,"high":23.76,"low":22.62,"close":23.23,"volume":1934590,"rsi_14":59.89,"sma_20":21.19,"sma_60":21.52,"sma_120":19.54},{"date":"2026-06-22","open":23.52,"high":24.6,"low":23.28,"close":24.55,"volume":831569,"rsi_14":75.62,"sma_20":21.37,"sma_60":21.62,"sma_120":19.58},{"date":"2026-06-23","open":24.27,"high":25.84,"low":24.01,"close":25.0,"volume":717330,"rsi_14":87.54,"sma_20":21.54,"sma_60":21.72,"sma_120":19.64},{"date":"2026-06-24","open":25.0,"high":26.29,"low":24.18,"close":25.64,"volume":851723,"rsi_14":88.01,"sma_20":21.72,"sma_60":21.84,"sma_120":19.7},{"date":"2026-06-25","open":26.02,"high":27.98,"low":25.21,"close":26.34,"volume":1216622,"rsi_14":88.46,"sma_20":21.96,"sma_60":21.96,"sma_120":19.76},{"date":"2026-06-26","open":26.3,"high":27.0,"low":26.02,"close":26.87,"volume":4601410,"rsi_14":93.87,"sma_20":22.22,"sma_60":22.08,"sma_120":19.82},{"date":"2026-06-29","open":26.91,"high":29.38,"low":26.59,"close":29.34,"volume":1568973,"rsi_14":95.29,"sma_20":22.6,"sma_60":22.22,"sma_120":19.91},{"date":"2026-06-30","open":29.5,"high":29.82,"low":28.99,"close":29.69,"volume":1222092,"rsi_14":95.24,"sma_20":23.05,"sma_60":22.36,"sma_120":20.01},{"date":"2026-07-01","open":29.36,"high":29.9,"low":28.78,"close":28.91,"volume":891975,"rsi_14":91.35,"sma_20":23.51,"sma_60":22.5,"sma_120":20.09},{"date":"2026-07-02","open":29.13,"high":29.78,"low":28.65,"close":29.0,"volume":924138,"rsi_14":90.46,"sma_20":23.96,"sma_60":22.62,"sma_120":20.18},{"date":"2026-07-06","open":29.0,"high":29.84,"low":28.62,"close":29.22,"volume":531312,"rsi_14":90.27,"sma_20":24.4,"sma_60":22.75,"sma_120":20.28},{"date":"2026-07-07","open":29.45,"high":30.99,"low":29.06,"close":30.4,"volume":1840185,"rsi_14":92.5,"sma_20":24.92,"sma_60":22.89,"sma_120":20.38},{"date":"2026-07-08","open":30.25,"high":30.5,"low":28.05,"close":28.99,"volume":867382,"rsi_14":80.82,"sma_20":25.37,"sma_60":23.02,"sma_120":20.48},{"date":"2026-07-09","open":29.0,"high":30.16,"low":29.0,"close":29.68,"volume":440070,"rsi_14":80.34,"sma_20":25.82,"sma_60":23.15,"sma_120":20.57},{"date":"2026-07-10","open":29.68,"high":29.82,"low":27.79,"close":28.91,"volume":584436,"rsi_14":74.48,"sma_20":26.26,"sma_60":23.25,"sma_120":20.67},{"date":"2026-07-13","open":28.54,"high":28.54,"low":27.57,"close":28.15,"volume":420317,"rsi_14":66.3,"sma_20":26.6,"sma_60":23.32,"sma_120":20.76},{"date":"2026-07-14","open":28.3,"high":28.52,"low":27.7,"close":28.1,"volume":688904,"rsi_14":64.57,"sma_20":26.92,"sma_60":23.39,"sma_120":20.85},{"date":"2026-07-15","open":28.0,"high":28.29,"low":27.51,"close":28.11,"volume":258745,"rsi_14":62.36,"sma_20":27.25,"sma_60":23.46,"sma_120":20.95},{"date":"2026-07-16","open":28.06,"high":28.77,"low":26.86,"close":27.6,"volume":445092,"rsi_14":56.41,"sma_20":27.53,"sma_60":23.53,"sma_120":21.05},{"date":"2026-07-17","open":27.6,"high":28.24,"low":26.64,"close":27.76,"volume":471677,"rsi_14":54.7,"sma_20":27.77,"sma_60":23.61,"sma_120":21.14},{"date":"2026-07-20","open":27.77,"high":28.07,"low":27.1,"close":27.15,"volume":287311,"rsi_14":35.59,"sma_20":27.97,"sma_60":23.66,"sma_120":21.23},{"date":"2026-07-21","open":27.18,"high":28.32,"low":26.68,"close":28.15,"volume":289428,"rsi_14":40.67,"sma_20":28.15,"sma_60":23.75,"sma_120":21.33},{"date":"2026-07-22","open":27.84,"high":28.28,"low":27.4,"close":27.96,"volume":385599,"rsi_14":43.8,"sma_20":28.3,"sma_60":23.84,"sma_120":21.42},{"date":"2026-07-23","open":27.55,"high":28.33,"low":26.95,"close":27.73,"volume":357449,"rsi_14":41.86,"sma_20":28.4,"sma_60":23.93,"sma_120":21.51},{"date":"2026-07-24","open":27.73,"high":28.22,"low":26.68,"close":27.02,"volume":481657,"rsi_14":36.73,"sma_20":28.44,"sma_60":24.01,"sma_120":21.6},{"date":"2026-07-27","open":27.36,"high":28.92,"low":27.36,"close":27.81,"volume":499475,"rsi_14":33.61,"sma_20":28.48,"sma_60":24.12,"sma_120":21.68},{"date":"2026-07-28","open":27.62,"high":28.9,"low":26.46,"close":26.88,"volume":489918,"rsi_14":35.78,"sma_20":28.36,"sma_60":24.21,"sma_120":21.76},{"date":"2026-07-29","open":26.88,"high":27.04,"low":25.81,"close":25.89,"volume":509361,"rsi_14":25.45,"sma_20":28.17,"sma_60":24.28,"sma_120":21.83},{"date":"2026-07-30","open":26.0,"high":26.89,"low":25.84,"close":26.27,"volume":826581,"rsi_14":31.99,"sma_20":28.04,"sma_60":24.34,"sma_120":21.9},{"date":"2026-07-31","open":26.62,"high":27.12,"low":25.35,"close":27.1,"volume":690168,"rsi_14":42.91,"sma_20":27.94,"sma_60":24.41,"sma_120":21.99},{"date":"2026-08-03","open":26.85,"high":26.85,"low":25.7,"close":25.74,"volume":398978,"rsi_14":36.45,"sma_20":27.77,"sma_60":24.44,"sma_120":22.02},{"date":"2026-08-04","open":26.24,"high":26.87,"low":25.8,"close":26.1,"volume":815071,"rsi_14":38.87,"sma_20":27.56,"sma_60":24.49,"sma_120":22.11},{"date":"2026-08-05","open":26.31,"high":26.62,"low":25.34,"close":25.89,"volume":818323,"rsi_14":40.23,"sma_20":27.4,"sma_60":24.54,"sma_120":22.2},{"date":"2026-08-06","open":26.11,"high":27.68,"low":26.06,"close":27.51,"volume":704023,"rsi_14":48.78,"sma_20":27.29,"sma_60":24.62,"sma_120":22.32},{"date":"2026-08-07","open":27.9,"high":28.43,"low":26.9,"close":28.06,"volume":570569,"rsi_14":54.48,"sma_20":27.25,"sma_60":24.71,"sma_120":22.43},{"date":"2026-08-10","open":27.83,"high":28.4,"low":27.07,"close":27.73,"volume":949332,"rsi_14":47.78,"sma_20":27.23,"sma_60":24.83,"sma_120":22.55},{"date":"2026-08-11","open":22.8,"high":26.91,"low":22.8,"close":23.76,"volume":1716283,"rsi_14":34.16,"sma_20":27.01,"sma_60":24.88,"sma_120":22.62},{"date":"2026-08-12","open":24.0,"high":25.14,"low":23.88,"close":24.63,"volume":810300},{"date":"2026-08-13","open":24.89,"high":24.93,"low":23.33,"close":23.63,"volume":751521,"rsi_14":38.05,"sma_20":26.64,"sma_60":25.02,"sma_120":22.77},{"date":"2026-08-14","open":23.51,"high":24.97,"low":23.27,"close":24.28,"volume":479906,"rsi_14":37.44,"sma_20":26.46,"sma_60":25.1,"sma_120":22.83},{"date":"2026-08-17","open":24.28,"high":25.0,"low":24.13,"close":24.94,"volume":434687,"rsi_14":42.96,"sma_20":26.35,"sma_60":25.17,"sma_120":22.91},{"date":"2026-08-18","open":24.71,"high":25.45,"low":24.47,"close":24.92,"volume":446133,"rsi_14":46.21,"sma_20":26.19,"sma_60":25.24,"sma_120":22.97},{"date":"2026-08-19","open":26.09,"high":26.95,"low":25.04,"close":25.86,"volume":670444,"rsi_14":48.47,"sma_20":26.09,"sma_60":25.31,"sma_120":23.04},{"date":"2026-08-20","open":25.44,"high":25.79,"low":24.27,"close":24.39,"volume":448986,"rsi_14":40.33,"sma_20":25.92,"sma_60":25.35,"sma_120":23.11},{"date":"2026-08-21","open":24.73,"high":25.55,"low":23.77,"close":23.9,"volume":496353,"rsi_14":43.0,"sma_20":25.76,"sma_60":25.39,"sma_120":23.16},{"date":"2026-08-24","open":23.63,"high":24.23,"low":22.94,"close":23.58,"volume":669731},{"date":"2026-08-25","open":23.94,"high":24.94,"low":23.91,"close":24.58,"volume":410310,"rsi_14":45.28,"sma_20":25.44,"sma_60":25.46,"sma_120":23.26},{"date":"2026-08-26","open":24.53,"high":24.87,"low":24.03,"close":24.73,"volume":423820,"rsi_14":38.81,"sma_20":25.38,"sma_60":25.53,"sma_120":23.31},{"date":"2026-08-27","open":24.78,"high":25.23,"low":24.26,"close":24.83,"volume":445006,"rsi_14":36.51,"sma_20":25.31,"sma_60":25.62,"sma_120":23.36},{"date":"2026-08-28","open":24.45,"high":24.59,"low":23.36,"close":23.43,"volume":524742,"rsi_14":33.51,"sma_20":25.12,"sma_60":25.68,"sma_120":23.39},{"date":"2026-08-31","open":23.35,"high":23.5,"low":22.61,"close":23.12,"volume":511965,"rsi_14":46.59,"sma_20":24.99,"sma_60":25.72,"sma_120":23.42},{"date":"2026-09-01","open":22.86,"high":23.47,"low":22.62,"close":23.42,"volume":429859},{"date":"2026-09-02","open":23.64,"high":24.35,"low":22.82,"close":23.56,"volume":518793,"rsi_14":49.56,"sma_20":24.74,"sma_60":25.84,"sma_120":23.48},{"date":"2026-09-03","open":23.72,"high":24.21,"low":22.85,"close":23.34,"volume":259736},{"date":"2026-09-04","open":23.09,"high":23.46,"low":22.85,"close":23.17,"volume":296877,"rsi_14":37.41,"sma_20":24.29,"sma_60":25.93,"sma_120":23.55},{"date":"2026-09-08","open":22.64,"high":23.98,"low":22.26,"close":23.71,"volume":709965},{"date":"2026-09-09","open":23.37,"high":23.98,"low":23.09,"close":23.64,"volume":550207,"rsi_14":33.38,"sma_20":24.08,"sma_60":26.01,"sma_120":23.63},{"date":"2026-09-10","open":23.31,"high":23.62,"low":22.5,"close":23.1,"volume":644777,"rsi_14":38.78,"sma_20":24.01,"sma_60":26.03,"sma_120":23.67},{"date":"2026-09-11","open":23.29,"high":24.23,"low":22.4,"close":22.81,"volume":471459,"rsi_14":40.18,"sma_20":23.97,"sma_60":26.05,"sma_120":23.7},{"date":"2026-09-14","open":22.88,"high":23.62,"low":22.51,"close":23.2,"volume":426345,"rsi_14":46.62,"sma_20":23.91,"sma_60":26.05,"sma_120":23.74},{"date":"2026-09-15","open":23.11,"high":23.11,"low":22.46,"close":22.67,"volume":706494},{"date":"2026-09-16","open":22.74,"high":23.25,"low":21.86,"close":22.0,"volume":798331,"rsi_14":25.93,"sma_20":23.65,"sma_60":26.0,"sma_120":23.81},{"date":"2026-09-17","open":22.4,"high":22.98,"low":22.38,"close":22.59,"volume":491969},{"date":"2026-09-18","open":22.66,"high":22.86,"low":22.26,"close":22.64,"volume":934228,"rsi_14":41.79,"sma_20":23.4,"sma_60":25.91,"sma_120":23.87},{"date":"2026-09-21","open":23.06,"high":23.34,"low":21.95,"close":22.01,"volume":315354,"rsi_14":39.18,"sma_20":23.31,"sma_60":25.84,"sma_120":23.9},{"date":"2026-09-22","open":22.31,"high":22.91,"low":22.23,"close":22.78,"volume":622174},{"date":"2026-09-23","open":22.78,"high":23.11,"low":20.48,"close":20.48,"volume":954770,"rsi_14":30.17,"sma_20":23.06,"sma_60":25.62,"sma_120":23.92},{"date":"2026-09-24","open":20.43,"high":20.84,"low":19.33,"close":19.78,"volume":1374225,"rsi_14":28.4,"sma_20":22.81,"sma_60":25.46,"sma_120":23.91},{"date":"2026-09-25","open":19.86,"high":19.89,"low":19.17,"close":19.21,"volume":662512,"rsi_14":27.08,"sma_20":22.53,"sma_60":25.29,"sma_120":23.89},{"date":"2026-09-28","open":19.21,"high":19.26,"low":18.59,"close":18.8,"volume":775256,"rsi_14":21.15,"sma_20":22.3,"sma_60":25.12,"sma_120":23.87},{"date":"2026-09-29","open":18.88,"high":19.39,"low":18.51,"close":18.56,"volume":599779},{"date":"2026-09-30","open":18.71,"high":18.95,"low":18.39,"close":18.61,"volume":905369,"rsi_14":22.59,"sma_20":21.83,"sma_60":24.75,"sma_120":23.82},{"date":"2026-10-01","open":18.61,"high":19.23,"low":18.12,"close":18.2,"volume":698047,"rsi_14":22.26,"sma_20":21.57,"sma_60":24.57,"sma_120":23.8},{"date":"2026-10-02","open":18.5,"high":18.96,"low":17.56,"close":17.63,"volume":763073,"rsi_14":17.2,"sma_20":21.28,"sma_60":24.37,"sma_120":23.76},{"date":"2026-10-05","open":17.63,"high":19.12,"low":17.13,"close":17.29,"volume":640748,"rsi_14":17.59,"sma_20":20.99,"sma_60":24.18,"sma_120":23.71},{"date":"2026-10-06","open":17.43,"high":17.52,"low":16.31,"close":16.56,"volume":981197},{"date":"2026-10-07","open":16.44,"high":17.11,"low":16.25,"close":16.42,"volume":915595,"rsi_14":11.0,"sma_20":20.27,"sma_60":23.79,"sma_120":23.59},{"date":"2026-10-08","open":16.32,"high":17.33,"low":15.85,"close":17.26,"volume":1253643,"rsi_14":19.08,"sma_20":19.98,"sma_60":23.61,"sma_120":23.53},{"date":"2026-10-09","open":17.19,"high":17.82,"low":16.88,"close":17.5,"volume":715974,"rsi_14":22.86,"sma_20":19.71,"sma_60":23.44,"sma_120":23.48},{"date":"2026-10-12","open":17.46,"high":17.99,"low":17.11,"close":17.33,"volume":659114,"rsi_14":14.66,"sma_20":19.42,"sma_60":23.26,"sma_120":23.43},{"date":"2026-10-13","open":17.29,"high":17.61,"low":17.01,"close":17.34,"volume":1267253,"rsi_14":21.01,"sma_20":19.15,"sma_60":23.1,"sma_120":23.38},{"date":"2026-10-14","open":17.23,"high":17.68,"low":17.11,"close":17.34,"volume":1428697,"rsi_14":24.15,"sma_20":18.92,"sma_60":22.92,"sma_120":23.34},{"date":"2026-10-15","open":17.51,"high":17.95,"low":17.25,"close":17.62,"volume":662062,"rsi_14":32.05,"sma_20":18.67,"sma_60":22.75,"sma_120":23.29},{"date":"2026-10-16","open":17.6,"high":17.78,"low":16.69,"close":16.78,"volume":820018,"rsi_14":29.22,"sma_20":18.38,"sma_60":22.57,"sma_120":23.25},{"date":"2026-10-19","open":16.92,"high":17.6,"low":16.6,"close":17.47,"volume":865419,"rsi_14":39.74,"sma_20":18.15,"sma_60":22.41,"sma_120":23.21},{"date":"2026-10-20","open":17.79,"high":18.64,"low":17.31,"close":18.35,"volume":493417,"rsi_14":47.88,"sma_20":17.93,"sma_60":22.25,"sma_120":23.19},{"date":"2026-10-21","open":18.31,"high":18.78,"low":17.9,"close":17.91,"volume":656718,"rsi_14":47.65,"sma_20":17.8,"sma_60":22.1,"sma_120":23.15},{"date":"2026-10-22","open":17.92,"high":18.07,"low":17.15,"close":17.61,"volume":816936,"rsi_14":49.83,"sma_20":17.69,"sma_60":21.96,"sma_120":23.12},{"date":"2026-10-23","open":17.53,"high":17.85,"low":16.98,"close":17.07,"volume":726407,"rsi_14":48.2,"sma_20":17.58,"sma_60":21.81,"sma_120":23.07}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.36,"ttm_eps":null,"close":25.47},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.09,"ttm_eps":null,"close":17.42},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.48,"ttm_eps":null,"close":13.03},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.86,"ttm_eps":null,"close":9.29},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.42,"ttm_eps":null,"close":15.79},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.66,"ttm_eps":null,"close":16.83},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.38,"ttm_eps":null,"close":19.89},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":5.53,"ttm_eps":null,"close":29.69}],"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":"Bicara Therapeutics Inc. Common Stock","phase":"above-fold","symbol_resolved":true}