{"status":"ok","report":{"price_analysis":{"current":1.76,"change_1d":-9.3,"change_7d":-4.3,"change_30d":-2.8,"high_30d":3.39,"low_30d":1.7101,"position_in_range":3.0,"support":1.88,"resistance":3.22},"summary":"Bgin Blockchain Limited(BGIN)은 Technology 섹터 US 시장 종목입니다, 시가총액 1.59억. 현재가 $1.76, 전일 대비 -9.3%, 30일 -2.8%. ROE -44.1%. 기술적 시그널: RSI 15(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -44.1%로 적자 상태입니다. 시가총액 1.59억. 매출 368.79만, 영업이익 -1303.48만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.12,"roe":-44.1,"eps":-0.14143221611357665,"revenue":3687916.0,"operating_income":-13034822.0,"net_income":-12811213.0,"market_cap":159424320,"profit_margin":-347.38,"roa":-18.83,"operating_margin":-353.45,"gross_margin":-133.87,"debt_ratio":0.06857802273358399,"total_assets":68032972.0,"total_equity":29053404.0,"total_debt":1992425.0,"dividend_yield":0.0,"eps_basis":"quarterly","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 15.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.05)가 시그널선(-0.01)을 하회합니다(데드크로스). SMA20 2, SMA60 2 — 혼조세입니다. 볼린저밴드 2~3 (현재 위치 11%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 15","rsi_14":15.151515151515127,"macd":-0.0508928825386783,"macd_signal":-0.00784084769220545,"sma_20":2.1068399999999996,"sma_60":1.9792083333333335,"bb_upper":2.5482673503080657,"bb_lower":1.6654126496919337,"atr_14":0.2155571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 3.12x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":50,"summary":"매출 +0.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -44.1%","metrics":[{"name":"ROE","value":-44.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-353.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-347.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-18.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 15","metrics":[{"name":"RSI (14)","value":15.2,"unit":"","percentile":15,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.8,"unit":"%","percentile":44,"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":55,"summary":"유동비율 1.2x, 순차입금비율 -1.0x","metrics":[{"name":"유동비율","value":1.24,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-1.01,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-7.59,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 3.12x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +0.0%"},"profitability":{"grade":"C","reason":"ROE -44.1%"},"momentum":{"grade":"D","reason":"RSI 15"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-18.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-44.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-41.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.07,"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":-133.87,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-353.45,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-347.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.12,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMPUTER HARDWARE"},"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":"3.1배"},{"label":"ROE","value":"-44.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:13:41.112536+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":-0.44095394123180887,"dividend_yield":null,"eps":-0.14143221611357665,"revenue":3687916.0,"operating_income":-13034822.0,"net_income":-12811213.0,"market_cap":null,"profit_margin":-3.4738353585059962,"operating_margin":-3.5344682471075806,"roa":-0.18830888352194874,"gross_margin":-1.338740090609439,"total_equity":29053404.0,"total_assets":68032972.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":7.7,"roe":-0.44095394123180887,"dividend_yield":null,"eps":-0.14143221611357665,"revenue":3687916.0,"operating_income":-13034822.0,"net_income":-12811213.0,"market_cap":393713000.0,"profit_margin":-3.4738353585059962,"operating_margin":-3.5344682471075806,"roa":-0.18830888352194874,"gross_margin":-1.338740090609439,"total_equity":29053404.0,"total_assets":68032972.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-1.0684133270746023,"dividend_yield":null,"eps":-0.56,"revenue":9866115.0,"operating_income":-57358000.0,"net_income":-58220416.0,"market_cap":null,"profit_margin":-5.901047778178138,"operating_margin":-5.813635863761977,"roa":-0.6271341515138605,"gross_margin":-3.5112012175005054,"total_equity":54492409.0,"total_assets":92835665.0}],"current_price":1.76,"change_pct":-9.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-10-21","close":4.96},{"date":"2025-10-22","close":4.16},{"date":"2025-10-23","close":4.76},{"date":"2025-10-24","close":4.7},{"date":"2025-10-27","close":4.295},{"date":"2025-10-28","close":4.44},{"date":"2025-10-29","close":4.11},{"date":"2025-10-30","close":3.97},{"date":"2025-10-31","close":4.01},{"date":"2025-11-03","close":3.93},{"date":"2025-11-04","close":4.1},{"date":"2025-11-05","close":3.92},{"date":"2025-11-06","close":3.91},{"date":"2025-11-07","close":3.81},{"date":"2025-11-10","close":3.44},{"date":"2025-11-11","close":3.53},{"date":"2025-11-12","close":3.52},{"date":"2025-11-13","close":3.31},{"date":"2025-11-14","close":3.16},{"date":"2025-11-17","close":3.18},{"date":"2025-11-18","close":3.16},{"date":"2025-11-19","close":3.14},{"date":"2025-11-20","close":2.68},{"date":"2025-11-21","close":3.01},{"date":"2025-11-24","close":3.06},{"date":"2025-11-25","close":3.18},{"date":"2025-11-26","close":2.89},{"date":"2025-11-28","close":2.9},{"date":"2025-12-01","close":2.78},{"date":"2025-12-02","close":2.76},{"date":"2025-12-03","close":2.69},{"date":"2025-12-04","close":3.05},{"date":"2025-12-05","close":3.04},{"date":"2025-12-08","close":2.93},{"date":"2025-12-09","close":2.99},{"date":"2025-12-10","close":3.02},{"date":"2025-12-11","close":3.17},{"date":"2025-12-12","close":3.13},{"date":"2025-12-15","close":3.08},{"date":"2025-12-16","close":3.41},{"date":"2025-12-17","close":3.12},{"date":"2025-12-18","close":2.75},{"date":"2025-12-19","close":2.82},{"date":"2025-12-22","close":2.86},{"date":"2025-12-23","close":2.77},{"date":"2025-12-24","close":2.66},{"date":"2025-12-26","close":2.5},{"date":"2025-12-29","close":2.445},{"date":"2025-12-30","close":2.59},{"date":"2025-12-31","close":2.51},{"date":"2026-01-02","close":2.72},{"date":"2026-01-05","close":2.93},{"date":"2026-01-06","close":2.84},{"date":"2026-01-07","close":2.84},{"date":"2026-01-08","close":2.98},{"date":"2026-01-09","close":3.166},{"date":"2026-01-12","close":3.19},{"date":"2026-01-13","close":3.24},{"date":"2026-01-14","close":3.34},{"date":"2026-01-15","close":3.28},{"date":"2026-01-16","close":3.53},{"date":"2026-01-20","close":3.36},{"date":"2026-01-21","close":3.546},{"date":"2026-01-22","close":3.46},{"date":"2026-01-23","close":3.496},{"date":"2026-01-26","close":3.25},{"date":"2026-01-27","close":3.28},{"date":"2026-01-28","close":3.13},{"date":"2026-01-29","close":3.04},{"date":"2026-01-30","close":2.99},{"date":"2026-02-02","close":2.99},{"date":"2026-02-03","close":2.99},{"date":"2026-02-04","close":3.13},{"date":"2026-02-05","close":2.82},{"date":"2026-02-06","close":2.94},{"date":"2026-02-09","close":2.97},{"date":"2026-02-10","close":2.906},{"date":"2026-02-11","close":2.875},{"date":"2026-02-12","close":2.95},{"date":"2026-02-13","close":2.92},{"date":"2026-02-17","close":2.88},{"date":"2026-02-18","close":2.86},{"date":"2026-02-19","close":2.77},{"date":"2026-02-20","close":2.79},{"date":"2026-02-23","close":2.84},{"date":"2026-02-24","close":2.8},{"date":"2026-02-25","close":2.81},{"date":"2026-02-26","close":2.82},{"date":"2026-02-27","close":2.71},{"date":"2026-03-02","close":2.6},{"date":"2026-03-03","close":2.53},{"date":"2026-03-04","close":2.976},{"date":"2026-03-05","close":2.88},{"date":"2026-03-06","close":2.7296},{"date":"2026-03-09","close":2.8},{"date":"2026-03-10","close":2.88},{"date":"2026-03-11","close":2.88},{"date":"2026-03-12","close":2.9},{"date":"2026-03-13","close":2.95},{"date":"2026-03-16","close":2.88},{"date":"2026-03-17","close":2.81},{"date":"2026-03-18","close":2.896},{"date":"2026-03-19","close":2.896},{"date":"2026-03-20","close":2.71},{"date":"2026-03-23","close":2.52},{"date":"2026-03-24","close":2.35},{"date":"2026-03-25","close":2.26},{"date":"2026-03-26","close":2.15},{"date":"2026-03-27","close":2.22},{"date":"2026-03-30","close":2.44},{"date":"2026-03-31","close":2.966},{"date":"2026-04-01","close":3.25},{"date":"2026-04-02","close":3.17},{"date":"2026-04-06","close":3.326},{"date":"2026-04-07","close":2.9},{"date":"2026-04-08","close":3.18},{"date":"2026-04-09","close":3.08},{"date":"2026-04-10","close":3.2},{"date":"2026-04-13","close":3.17},{"date":"2026-04-14","close":3.0958},{"date":"2026-04-15","close":3.1},{"date":"2026-04-16","close":2.9891},{"date":"2026-04-17","close":3.125},{"date":"2026-04-20","close":3.15},{"date":"2026-04-21","close":3.19},{"date":"2026-04-22","close":3.55},{"date":"2026-04-23","close":3.69},{"date":"2026-04-24","close":3.19},{"date":"2026-04-27","close":3.5969},{"date":"2026-04-28","close":3.6799},{"date":"2026-04-29","close":3.265},{"date":"2026-04-30","close":3.37},{"date":"2026-05-01","close":3.71},{"date":"2026-05-04","close":3.48},{"date":"2026-05-05","close":3.77},{"date":"2026-05-06","close":4.05},{"date":"2026-05-07","close":3.94},{"date":"2026-05-08","close":4.09},{"date":"2026-05-11","close":3.94},{"date":"2026-05-12","close":3.99},{"date":"2026-05-13","close":3.5},{"date":"2026-05-14","close":3.59},{"date":"2026-05-15","close":3.71},{"date":"2026-05-18","close":3.9899},{"date":"2026-05-19","close":3.7},{"date":"2026-05-20","close":3.57},{"date":"2026-05-21","close":3.45},{"date":"2026-05-22","close":3.34},{"date":"2026-05-26","close":3.3399},{"date":"2026-05-27","close":3.1},{"date":"2026-05-28","close":2.89},{"date":"2026-05-29","close":3.01},{"date":"2026-06-01","close":2.9},{"date":"2026-06-02","close":2.83},{"date":"2026-06-03","close":2.71},{"date":"2026-06-04","close":2.76},{"date":"2026-06-05","close":2.66},{"date":"2026-06-08","close":2.66},{"date":"2026-06-09","close":2.55},{"date":"2026-06-10","close":2.44},{"date":"2026-06-11","close":2.64},{"date":"2026-06-12","close":2.36},{"date":"2026-06-15","close":2.41},{"date":"2026-06-16","close":2.48},{"date":"2026-06-17","close":2.2},{"date":"2026-06-18","close":2.02},{"date":"2026-06-22","close":1.89},{"date":"2026-06-23","close":1.85},{"date":"2026-06-24","close":1.9},{"date":"2026-06-25","close":1.8},{"date":"2026-06-26","close":1.865},{"date":"2026-06-29","close":1.8},{"date":"2026-06-30","close":1.76},{"date":"2026-07-01","close":1.83},{"date":"2026-07-02","close":1.97},{"date":"2026-07-06","close":1.9},{"date":"2026-07-07","close":1.8},{"date":"2026-07-08","close":1.85},{"date":"2026-07-09","close":1.99},{"date":"2026-07-10","close":1.915},{"date":"2026-07-13","close":1.94},{"date":"2026-07-14","close":1.9},{"date":"2026-07-15","close":1.96},{"date":"2026-07-16","close":1.925},{"date":"2026-07-17","close":1.9121},{"date":"2026-07-20","close":1.9},{"date":"2026-07-21","close":1.93},{"date":"2026-07-22","close":1.86},{"date":"2026-07-23","close":2.0},{"date":"2026-07-24","close":2.0},{"date":"2026-07-27","close":2.1},{"date":"2026-07-28","close":1.76},{"date":"2026-07-29","close":1.8},{"date":"2026-07-30","close":1.75},{"date":"2026-07-31","close":1.79},{"date":"2026-08-03","close":1.8},{"date":"2026-08-04","close":1.8},{"date":"2026-08-05","close":1.7},{"date":"2026-08-06","close":1.7338},{"date":"2026-08-07","close":1.7},{"date":"2026-08-10","close":1.7302},{"date":"2026-08-11","close":1.7727},{"date":"2026-08-12","close":1.7},{"date":"2026-08-13","close":1.97},{"date":"2026-08-14","close":2.05},{"date":"2026-08-17","close":2.1801},{"date":"2026-08-18","close":1.92},{"date":"2026-08-19","close":1.99},{"date":"2026-08-20","close":2.16},{"date":"2026-08-21","close":2.24},{"date":"2026-08-24","close":2.1},{"date":"2026-08-25","close":2.05},{"date":"2026-08-26","close":1.97},{"date":"2026-08-27","close":2.04},{"date":"2026-08-28","close":1.97},{"date":"2026-08-31","close":1.91},{"date":"2026-09-01","close":2.0999},{"date":"2026-09-02","close":1.99},{"date":"2026-09-03","close":1.94},{"date":"2026-09-04","close":2.015},{"date":"2026-09-08","close":1.99},{"date":"2026-09-09","close":1.9783},{"date":"2026-09-10","close":1.89},{"date":"2026-09-11","close":1.82},{"date":"2026-09-14","close":1.81},{"date":"2026-09-15","close":1.93},{"date":"2026-09-16","close":1.7907},{"date":"2026-09-17","close":1.84},{"date":"2026-09-18","close":1.8},{"date":"2026-09-21","close":1.89},{"date":"2026-09-22","close":1.91},{"date":"2026-09-23","close":1.885},{"date":"2026-09-24","close":1.86},{"date":"2026-09-25","close":1.9},{"date":"2026-09-28","close":1.9068},{"date":"2026-09-29","close":2.57},{"date":"2026-09-30","close":2.39},{"date":"2026-10-01","close":2.33},{"date":"2026-10-02","close":2.32},{"date":"2026-10-05","close":2.45},{"date":"2026-10-06","close":2.22},{"date":"2026-10-07","close":2.21},{"date":"2026-10-08","close":2.19},{"date":"2026-10-09","close":2.1},{"date":"2026-10-12","close":2.15},{"date":"2026-10-13","close":2.11},{"date":"2026-10-14","close":2.03},{"date":"2026-10-15","close":1.96},{"date":"2026-10-16","close":1.91},{"date":"2026-10-19","close":1.84},{"date":"2026-10-20","close":1.85},{"date":"2026-10-21","close":1.9},{"date":"2026-10-22","close":1.94},{"date":"2026-10-23","close":1.76}],"chart_data":[{"date":"2025-10-21","open":6.0,"high":6.5,"low":4.72,"close":4.96,"volume":3061522},{"date":"2025-10-22","open":4.3,"high":4.45,"low":3.81,"close":4.16,"volume":743586},{"date":"2025-10-23","open":4.18,"high":4.89,"low":4.17,"close":4.76,"volume":590763},{"date":"2025-10-24","open":4.82,"high":5.45,"low":4.57,"close":4.7,"volume":362799},{"date":"2025-10-27","open":4.97,"high":5.19,"low":4.18,"close":4.29,"volume":411487},{"date":"2025-10-28","open":4.45,"high":4.6,"low":4.34,"close":4.44,"volume":140925},{"date":"2025-10-29","open":4.43,"high":4.45,"low":4.05,"close":4.11,"volume":160202},{"date":"2025-10-30","open":4.04,"high":4.07,"low":3.9,"close":3.97,"volume":150772},{"date":"2025-10-31","open":3.91,"high":4.11,"low":3.91,"close":4.01,"volume":175280},{"date":"2025-11-03","open":3.98,"high":4.02,"low":3.92,"close":3.93,"volume":91025},{"date":"2025-11-04","open":3.9,"high":4.41,"low":3.88,"close":4.1,"volume":196358},{"date":"2025-11-05","open":4.0,"high":4.14,"low":3.92,"close":3.92,"volume":87378},{"date":"2025-11-06","open":3.93,"high":4.03,"low":3.9,"close":3.91,"volume":116830},{"date":"2025-11-07","open":3.9,"high":3.93,"low":3.75,"close":3.81,"volume":195188,"rsi_14":31.21},{"date":"2025-11-10","open":3.81,"high":3.9,"low":3.41,"close":3.44,"volume":119222,"rsi_14":27.84},{"date":"2025-11-11","open":3.45,"high":3.56,"low":3.45,"close":3.53,"volume":37943,"rsi_14":38.42},{"date":"2025-11-12","open":3.42,"high":3.6,"low":3.16,"close":3.52,"volume":150057,"rsi_14":20.89},{"date":"2025-11-13","open":3.44,"high":3.59,"low":3.3,"close":3.31,"volume":137768,"rsi_14":19.52},{"date":"2025-11-14","open":3.14,"high":3.27,"low":3.1,"close":3.16,"volume":168762,"rsi_14":21.98},{"date":"2025-11-17","open":3.14,"high":3.21,"low":3.14,"close":3.18,"volume":53143,"rsi_14":16.84,"sma_20":3.96},{"date":"2025-11-18","open":3.14,"high":3.26,"low":3.14,"close":3.16,"volume":20598,"rsi_14":20.13,"sma_20":3.87},{"date":"2025-11-19","open":3.14,"high":3.17,"low":3.14,"close":3.14,"volume":53085,"rsi_14":21.77,"sma_20":3.82},{"date":"2025-11-20","open":3.14,"high":3.35,"low":2.47,"close":2.68,"volume":146352,"rsi_14":14.81,"sma_20":3.72},{"date":"2025-11-21","open":2.62,"high":3.07,"low":2.62,"close":3.01,"volume":62101,"rsi_14":28.5,"sma_20":3.63},{"date":"2025-11-24","open":3.0,"high":3.23,"low":3.0,"close":3.06,"volume":35996,"rsi_14":24.26,"sma_20":3.57},{"date":"2025-11-25","open":3.12,"high":3.18,"low":3.06,"close":3.18,"volume":13950,"rsi_14":31.12,"sma_20":3.51},{"date":"2025-11-26","open":3.19,"high":3.2,"low":2.86,"close":2.89,"volume":73489,"rsi_14":27.23,"sma_20":3.45},{"date":"2025-11-28","open":2.94,"high":3.02,"low":2.9,"close":2.9,"volume":14255,"rsi_14":28.84,"sma_20":3.39},{"date":"2025-12-01","open":2.81,"high":2.88,"low":2.78,"close":2.78,"volume":34548,"rsi_14":32.63,"sma_20":3.33},{"date":"2025-12-02","open":2.8,"high":2.8,"low":2.74,"close":2.76,"volume":15110,"rsi_14":28.96,"sma_20":3.27},{"date":"2025-12-03","open":2.8,"high":2.8,"low":2.61,"close":2.69,"volume":22071,"rsi_14":28.04,"sma_20":3.2},{"date":"2025-12-04","open":2.72,"high":3.13,"low":2.66,"close":3.05,"volume":47126,"rsi_14":43.63,"sma_20":3.16},{"date":"2025-12-05","open":2.95,"high":3.07,"low":2.9,"close":3.04,"volume":19731,"rsi_14":46.84,"sma_20":3.11},{"date":"2025-12-08","open":2.85,"high":3.02,"low":2.85,"close":2.93,"volume":45020,"rsi_14":43.72,"sma_20":3.07},{"date":"2025-12-09","open":2.93,"high":3.09,"low":2.92,"close":2.99,"volume":17540,"rsi_14":45.81,"sma_20":3.05},{"date":"2025-12-10","open":3.01,"high":3.08,"low":2.96,"close":3.02,"volume":14686,"rsi_14":47.06,"sma_20":3.02},{"date":"2025-12-11","open":3.06,"high":3.17,"low":2.96,"close":3.17,"volume":26467,"rsi_14":64.16,"sma_20":3.01},{"date":"2025-12-12","open":3.15,"high":3.2,"low":3.01,"close":3.13,"volume":48214,"rsi_14":54.17,"sma_20":3.0},{"date":"2025-12-15","open":3.1,"high":3.19,"low":3.05,"close":3.08,"volume":31265,"rsi_14":50.69,"sma_20":2.99},{"date":"2025-12-16","open":3.08,"high":3.44,"low":3.08,"close":3.41,"volume":35391,"rsi_14":56.97,"sma_20":3.0},{"date":"2025-12-17","open":3.43,"high":3.52,"low":3.12,"close":3.12,"volume":42631,"rsi_14":56.97,"sma_20":3.0},{"date":"2025-12-18","open":3.18,"high":3.18,"low":2.71,"close":2.75,"volume":78417,"rsi_14":46.27,"sma_20":2.98},{"date":"2025-12-19","open":2.75,"high":2.94,"low":2.72,"close":2.82,"volume":44847,"rsi_14":51.02,"sma_20":2.99},{"date":"2025-12-22","open":2.84,"high":3.1,"low":2.84,"close":2.86,"volume":52169,"rsi_14":52.53,"sma_20":2.98},{"date":"2025-12-23","open":2.86,"high":3.11,"low":2.71,"close":2.77,"volume":112109,"rsi_14":52.0,"sma_20":2.97},{"date":"2025-12-24","open":2.76,"high":2.76,"low":2.65,"close":2.66,"volume":27244,"rsi_14":38.86,"sma_20":2.94},{"date":"2025-12-26","open":2.62,"high":2.62,"low":2.48,"close":2.5,"volume":66745,"rsi_14":35.79,"sma_20":2.92},{"date":"2025-12-29","open":2.5,"high":2.55,"low":2.38,"close":2.44,"volume":39721,"rsi_14":36.86,"sma_20":2.9},{"date":"2025-12-30","open":2.44,"high":2.7,"low":2.4,"close":2.59,"volume":96995,"rsi_14":39.64,"sma_20":2.89},{"date":"2025-12-31","open":2.62,"high":2.64,"low":2.5,"close":2.51,"volume":94960,"rsi_14":37.12,"sma_20":2.88},{"date":"2026-01-02","open":2.56,"high":2.75,"low":2.56,"close":2.72,"volume":19036,"rsi_14":38.97,"sma_20":2.88},{"date":"2026-01-05","open":2.67,"high":3.0,"low":2.67,"close":2.93,"volume":45743,"rsi_14":45.48,"sma_20":2.87},{"date":"2026-01-06","open":2.93,"high":2.97,"low":2.71,"close":2.84,"volume":14337,"rsi_14":44.67,"sma_20":2.86},{"date":"2026-01-07","open":2.9,"high":3.0,"low":2.8,"close":2.84,"volume":31400,"rsi_14":35.16,"sma_20":2.86},{"date":"2026-01-08","open":2.85,"high":3.04,"low":2.85,"close":2.98,"volume":26428,"rsi_14":46.05,"sma_20":2.86},{"date":"2026-01-09","open":2.98,"high":3.17,"low":2.98,"close":3.17,"volume":17461,"rsi_14":63.11,"sma_20":2.86},{"date":"2026-01-12","open":3.15,"high":3.25,"low":3.01,"close":3.19,"volume":19579,"rsi_14":62.01,"sma_20":2.87},{"date":"2026-01-13","open":3.16,"high":3.26,"low":3.16,"close":3.24,"volume":22151,"rsi_14":62.26,"sma_20":2.87},{"date":"2026-01-14","open":3.26,"high":3.34,"low":3.16,"close":3.34,"volume":28921,"rsi_14":68.27,"sma_20":2.88},{"date":"2026-01-15","open":3.24,"high":3.37,"low":3.24,"close":3.28,"volume":12935,"rsi_14":70.53,"sma_20":2.88,"sma_60":3.28},{"date":"2026-01-16","open":3.28,"high":3.65,"low":3.28,"close":3.53,"volume":25002,"rsi_14":82.19,"sma_20":2.9,"sma_60":3.26},{"date":"2026-01-20","open":3.43,"high":3.5,"low":3.27,"close":3.36,"volume":36936,"rsi_14":76.68,"sma_20":2.93,"sma_60":3.24},{"date":"2026-01-21","open":3.38,"high":3.55,"low":3.36,"close":3.55,"volume":9640,"rsi_14":77.22,"sma_20":2.96,"sma_60":3.22},{"date":"2026-01-22","open":3.59,"high":3.59,"low":3.42,"close":3.46,"volume":13389,"rsi_14":76.96,"sma_20":2.99,"sma_60":3.2},{"date":"2026-01-23","open":3.45,"high":3.5,"low":3.41,"close":3.5,"volume":5802,"rsi_14":74.43,"sma_20":3.03,"sma_60":3.19},{"date":"2026-01-26","open":3.5,"high":3.52,"low":3.2,"close":3.25,"volume":34002,"rsi_14":59.85,"sma_20":3.06,"sma_60":3.17},{"date":"2026-01-27","open":3.25,"high":3.31,"low":3.25,"close":3.28,"volume":3232,"rsi_14":64.07,"sma_20":3.1,"sma_60":3.16},{"date":"2026-01-28","open":3.2,"high":3.21,"low":3.12,"close":3.13,"volume":37156,"rsi_14":58.46,"sma_20":3.13,"sma_60":3.14},{"date":"2026-01-29","open":3.12,"high":3.17,"low":3.04,"close":3.04,"volume":5771,"rsi_14":51.8,"sma_20":3.16,"sma_60":3.13},{"date":"2026-01-30","open":3.0,"high":3.0,"low":2.89,"close":2.99,"volume":38757,"rsi_14":44.24,"sma_20":3.18,"sma_60":3.11},{"date":"2026-02-02","open":2.98,"high":2.99,"low":2.9,"close":2.99,"volume":5102,"rsi_14":43.35,"sma_20":3.19,"sma_60":3.09},{"date":"2026-02-03","open":2.99,"high":2.99,"low":2.92,"close":2.99,"volume":3558,"rsi_14":41.4,"sma_20":3.2,"sma_60":3.08},{"date":"2026-02-04","open":2.91,"high":3.17,"low":2.88,"close":3.13,"volume":20498,"rsi_14":42.97,"sma_20":3.21,"sma_60":3.06},{"date":"2026-02-05","open":2.98,"high":2.98,"low":2.8,"close":2.82,"volume":33135,"rsi_14":36.81,"sma_20":3.21,"sma_60":3.05},{"date":"2026-02-06","open":2.8,"high":3.0,"low":2.8,"close":2.94,"volume":16355,"rsi_14":31.72,"sma_20":3.21,"sma_60":3.04},{"date":"2026-02-09","open":2.84,"high":2.99,"low":2.83,"close":2.97,"volume":5579,"rsi_14":36.77,"sma_20":3.2,"sma_60":3.03},{"date":"2026-02-10","open":2.92,"high":2.92,"low":2.84,"close":2.91,"volume":5185,"rsi_14":26.61,"sma_20":3.19,"sma_60":3.02},{"date":"2026-02-11","open":2.87,"high":2.89,"low":2.87,"close":2.88,"volume":1478,"rsi_14":27.13,"sma_20":3.17,"sma_60":3.01},{"date":"2026-02-12","open":2.84,"high":3.04,"low":2.84,"close":2.95,"volume":7184,"rsi_14":30.01,"sma_20":3.15,"sma_60":3.01},{"date":"2026-02-13","open":2.83,"high":2.92,"low":2.83,"close":2.92,"volume":1660,"rsi_14":35.65,"sma_20":3.13,"sma_60":3.0},{"date":"2026-02-17","open":2.94,"high":2.94,"low":2.88,"close":2.88,"volume":1443,"rsi_14":32.76,"sma_20":3.1,"sma_60":3.0},{"date":"2026-02-18","open":2.83,"high":2.88,"low":2.83,"close":2.86,"volume":2697,"rsi_14":36.89,"sma_20":3.07,"sma_60":2.99},{"date":"2026-02-19","open":2.75,"high":2.77,"low":2.73,"close":2.77,"volume":2961,"rsi_14":36.89,"sma_20":3.03,"sma_60":3.0},{"date":"2026-02-20","open":2.77,"high":2.79,"low":2.71,"close":2.79,"volume":1552,"rsi_14":40.0,"sma_20":3.0,"sma_60":2.99},{"date":"2026-02-23","open":2.75,"high":2.93,"low":2.72,"close":2.84,"volume":2490,"rsi_14":42.86,"sma_20":2.97,"sma_60":2.99},{"date":"2026-02-24","open":2.78,"high":2.8,"low":2.78,"close":2.8,"volume":3843,"rsi_14":41.86,"sma_20":2.94,"sma_60":2.98},{"date":"2026-02-25","open":2.86,"high":2.86,"low":2.81,"close":2.81,"volume":18826,"rsi_14":32.63,"sma_20":2.92,"sma_60":2.98},{"date":"2026-02-26","open":2.89,"high":2.91,"low":2.81,"close":2.82,"volume":7312,"rsi_14":49.23,"sma_20":2.9,"sma_60":2.98},{"date":"2026-02-27","open":2.76,"high":2.76,"low":2.61,"close":2.71,"volume":5487,"rsi_14":31.75,"sma_20":2.89,"sma_60":2.98},{"date":"2026-03-02","open":2.66,"high":2.66,"low":2.58,"close":2.6,"volume":3974,"rsi_14":24.29,"sma_20":2.87,"sma_60":2.98},{"date":"2026-03-03","open":2.53,"high":2.53,"low":2.43,"close":2.53,"volume":4244,"rsi_14":25.0,"sma_20":2.85,"sma_60":2.97},{"date":"2026-03-04","open":2.61,"high":3.03,"low":2.53,"close":2.98,"volume":12741,"rsi_14":54.08,"sma_20":2.85,"sma_60":2.97},{"date":"2026-03-05","open":2.92,"high":2.94,"low":2.73,"close":2.88,"volume":4772,"rsi_14":46.32,"sma_20":2.83,"sma_60":2.97},{"date":"2026-03-06","open":2.73,"high":2.73,"low":2.69,"close":2.73,"volume":1248,"rsi_14":41.11,"sma_20":2.83,"sma_60":2.97},{"date":"2026-03-09","open":2.65,"high":2.83,"low":2.5,"close":2.8,"volume":6862,"rsi_14":48.7,"sma_20":2.82,"sma_60":2.96},{"date":"2026-03-10","open":2.85,"high":2.89,"low":2.76,"close":2.88,"volume":2873,"rsi_14":50.43,"sma_20":2.82,"sma_60":2.96},{"date":"2026-03-11","open":2.82,"high":2.9,"low":2.77,"close":2.88,"volume":22035,"rsi_14":58.61,"sma_20":2.82,"sma_60":2.96},{"date":"2026-03-12","open":2.81,"high":2.9,"low":2.72,"close":2.9,"volume":1015,"rsi_14":55.46,"sma_20":2.82,"sma_60":2.95},{"date":"2026-03-13","open":2.91,"high":2.96,"low":2.71,"close":2.95,"volume":11019,"rsi_14":54.7,"sma_20":2.82,"sma_60":2.95},{"date":"2026-03-16","open":2.7,"high":2.91,"low":2.7,"close":2.88,"volume":7126,"rsi_14":52.67,"sma_20":2.82,"sma_60":2.94},{"date":"2026-03-17","open":2.81,"high":2.83,"low":2.81,"close":2.81,"volume":1604,"rsi_14":50.39,"sma_20":2.82,"sma_60":2.94},{"date":"2026-03-18","open":2.81,"high":2.9,"low":2.8,"close":2.9,"volume":1313,"rsi_14":53.19,"sma_20":2.82,"sma_60":2.94},{"date":"2026-03-19","open":2.9,"high":2.9,"low":2.9,"close":2.9,"volume":576,"rsi_14":57.46,"sma_20":2.83,"sma_60":2.94},{"date":"2026-03-20","open":2.72,"high":2.77,"low":2.71,"close":2.71,"volume":1978,"rsi_14":53.75,"sma_20":2.82,"sma_60":2.94},{"date":"2026-03-23","open":2.74,"high":2.77,"low":2.5,"close":2.52,"volume":21242,"rsi_14":47.99,"sma_20":2.81,"sma_60":2.93},{"date":"2026-03-24","open":2.44,"high":2.48,"low":2.34,"close":2.35,"volume":12311,"rsi_14":27.36,"sma_20":2.78,"sma_60":2.93},{"date":"2026-03-25","open":2.4,"high":2.4,"low":2.15,"close":2.26,"volume":14783,"rsi_14":26.74,"sma_20":2.76,"sma_60":2.93},{"date":"2026-03-26","open":2.22,"high":2.3,"low":2.15,"close":2.15,"volume":10768,"rsi_14":27.58,"sma_20":2.72,"sma_60":2.92},{"date":"2026-03-27","open":2.12,"high":2.22,"low":2.08,"close":2.22,"volume":3881,"rsi_14":24.64,"sma_20":2.7,"sma_60":2.91},{"date":"2026-03-30","open":2.23,"high":2.48,"low":2.22,"close":2.44,"volume":9347,"rsi_14":35.09,"sma_20":2.69,"sma_60":2.91},{"date":"2026-03-31","open":2.44,"high":2.99,"low":2.44,"close":2.97,"volume":26747,"rsi_14":49.89,"sma_20":2.71,"sma_60":2.92},{"date":"2026-04-01","open":2.95,"high":3.32,"low":2.94,"close":3.25,"volume":35786,"rsi_14":57.85,"sma_20":2.73,"sma_60":2.92},{"date":"2026-04-02","open":3.17,"high":3.18,"low":2.99,"close":3.17,"volume":15957,"rsi_14":55.11,"sma_20":2.74,"sma_60":2.93},{"date":"2026-04-06","open":3.15,"high":3.33,"low":3.13,"close":3.33,"volume":10698,"rsi_14":59.96,"sma_20":2.77,"sma_60":2.94},{"date":"2026-04-07","open":3.04,"high":3.16,"low":2.9,"close":2.9,"volume":5105,"rsi_14":51.73,"sma_20":2.77,"sma_60":2.94},{"date":"2026-04-08","open":2.84,"high":3.2,"low":2.35,"close":3.18,"volume":19580,"rsi_14":55.09,"sma_20":2.79,"sma_60":2.94},{"date":"2026-04-09","open":3.28,"high":3.28,"low":2.96,"close":3.08,"volume":6252,"rsi_14":53.19,"sma_20":2.79,"sma_60":2.93},{"date":"2026-04-10","open":3.19,"high":3.24,"low":3.01,"close":3.2,"volume":8313,"rsi_14":58.68,"sma_20":2.81,"sma_60":2.93},{"date":"2026-04-13","open":3.23,"high":3.28,"low":2.96,"close":3.17,"volume":10103,"rsi_14":62.21,"sma_20":2.82,"sma_60":2.93},{"date":"2026-04-14","open":3.07,"high":3.12,"low":3.05,"close":3.1,"volume":2583,"rsi_14":64.53,"sma_20":2.83,"sma_60":2.93,"sma_120":3.1},{"date":"2026-04-15","open":3.19,"high":3.19,"low":3.0,"close":3.1,"volume":15563,"rsi_14":66.93,"sma_20":2.84,"sma_60":2.92,"sma_120":3.09},{"date":"2026-04-16","open":3.0,"high":3.0,"low":2.95,"close":2.99,"volume":859,"rsi_14":66.91,"sma_20":2.85,"sma_60":2.91,"sma_120":3.08},{"date":"2026-04-17","open":2.99,"high":3.15,"low":2.99,"close":3.12,"volume":3369,"rsi_14":67.76,"sma_20":2.86,"sma_60":2.91,"sma_120":3.06},{"date":"2026-04-20","open":3.11,"high":3.15,"low":2.98,"close":3.15,"volume":5836,"rsi_14":65.09,"sma_20":2.88,"sma_60":2.9,"sma_120":3.05},{"date":"2026-04-21","open":3.15,"high":3.24,"low":3.15,"close":3.19,"volume":6717,"rsi_14":56.0,"sma_20":2.92,"sma_60":2.9,"sma_120":3.04},{"date":"2026-04-22","open":3.21,"high":4.1,"low":3.11,"close":3.55,"volume":242408,"rsi_14":57.72,"sma_20":2.98,"sma_60":2.9,"sma_120":3.04},{"date":"2026-04-23","open":3.47,"high":3.7,"low":3.46,"close":3.69,"volume":26486,"rsi_14":62.99,"sma_20":3.05,"sma_60":2.91,"sma_120":3.03},{"date":"2026-04-24","open":3.63,"high":3.63,"low":3.17,"close":3.19,"volume":19615,"rsi_14":47.1,"sma_20":3.1,"sma_60":2.91,"sma_120":3.03},{"date":"2026-04-27","open":3.21,"high":3.6,"low":3.21,"close":3.6,"volume":43546,"rsi_14":64.97,"sma_20":3.17,"sma_60":2.92,"sma_120":3.02},{"date":"2026-04-28","open":3.29,"high":3.68,"low":3.21,"close":3.68,"volume":6811,"rsi_14":61.73,"sma_20":3.23,"sma_60":2.93,"sma_120":3.02},{"date":"2026-04-29","open":3.37,"high":3.37,"low":3.24,"close":3.27,"volume":7138,"rsi_14":53.78,"sma_20":3.24,"sma_60":2.93,"sma_120":3.01},{"date":"2026-04-30","open":3.27,"high":3.45,"low":3.27,"close":3.37,"volume":2501,"rsi_14":53.5,"sma_20":3.25,"sma_60":2.94,"sma_120":3.01},{"date":"2026-05-01","open":3.47,"high":3.99,"low":3.42,"close":3.71,"volume":60885,"rsi_14":59.85,"sma_20":3.28,"sma_60":2.95,"sma_120":3.01},{"date":"2026-05-04","open":3.5,"high":3.9,"low":3.48,"close":3.48,"volume":9394,"rsi_14":56.63,"sma_20":3.29,"sma_60":2.96,"sma_120":3.0},{"date":"2026-05-05","open":3.57,"high":4.08,"low":3.5,"close":3.77,"volume":39426,"rsi_14":60.53,"sma_20":3.33,"sma_60":2.98,"sma_120":3.01},{"date":"2026-05-06","open":3.79,"high":4.1,"low":3.78,"close":4.05,"volume":38044,"rsi_14":65.83,"sma_20":3.37,"sma_60":2.99,"sma_120":3.01},{"date":"2026-05-07","open":3.97,"high":4.09,"low":3.82,"close":3.94,"volume":4720,"rsi_14":62.26,"sma_20":3.42,"sma_60":3.01,"sma_120":3.01},{"date":"2026-05-08","open":3.95,"high":4.1,"low":3.83,"close":4.09,"volume":36206,"rsi_14":63.62,"sma_20":3.46,"sma_60":3.03,"sma_120":3.02},{"date":"2026-05-11","open":4.0,"high":4.19,"low":3.57,"close":3.94,"volume":96092,"rsi_14":60.53,"sma_20":3.5,"sma_60":3.05,"sma_120":3.03},{"date":"2026-05-12","open":4.0,"high":4.04,"low":3.57,"close":3.99,"volume":39024,"rsi_14":56.77,"sma_20":3.54,"sma_60":3.07,"sma_120":3.03},{"date":"2026-05-13","open":3.82,"high":3.82,"low":3.5,"close":3.5,"volume":11402,"rsi_14":47.36,"sma_20":3.56,"sma_60":3.08,"sma_120":3.04},{"date":"2026-05-14","open":3.56,"high":3.96,"low":3.53,"close":3.59,"volume":23319,"rsi_14":56.27,"sma_20":3.59,"sma_60":3.09,"sma_120":3.04},{"date":"2026-05-15","open":3.78,"high":3.94,"low":3.6,"close":3.71,"volume":18306,"rsi_14":51.95,"sma_20":3.62,"sma_60":3.1,"sma_120":3.05},{"date":"2026-05-18","open":3.81,"high":4.0,"low":3.67,"close":3.99,"volume":40545,"rsi_14":55.0,"sma_20":3.66,"sma_60":3.12,"sma_120":3.06},{"date":"2026-05-19","open":3.87,"high":3.9,"low":3.51,"close":3.7,"volume":20828,"rsi_14":57.31,"sma_20":3.69,"sma_60":3.14,"sma_120":3.06},{"date":"2026-05-20","open":3.78,"high":3.89,"low":3.51,"close":3.57,"volume":46817,"rsi_14":53.33,"sma_20":3.69,"sma_60":3.15,"sma_120":3.07},{"date":"2026-05-21","open":3.57,"high":3.57,"low":3.45,"close":3.45,"volume":3994,"rsi_14":45.32,"sma_20":3.68,"sma_60":3.16,"sma_120":3.07},{"date":"2026-05-22","open":3.25,"high":3.65,"low":3.25,"close":3.34,"volume":33914,"rsi_14":47.37,"sma_20":3.69,"sma_60":3.17,"sma_120":3.07},{"date":"2026-05-26","open":3.22,"high":3.37,"low":3.04,"close":3.34,"volume":13928,"rsi_14":40.93,"sma_20":3.67,"sma_60":3.18,"sma_120":3.08},{"date":"2026-05-27","open":3.22,"high":3.22,"low":3.1,"close":3.1,"volume":1674,"rsi_14":29.61,"sma_20":3.64,"sma_60":3.19,"sma_120":3.08},{"date":"2026-05-28","open":3.05,"high":3.48,"low":2.85,"close":2.89,"volume":46101,"rsi_14":28.39,"sma_20":3.63,"sma_60":3.19,"sma_120":3.08},{"date":"2026-05-29","open":2.99,"high":3.09,"low":2.98,"close":3.01,"volume":11777,"rsi_14":27.5,"sma_20":3.61,"sma_60":3.19,"sma_120":3.08},{"date":"2026-06-01","open":2.93,"high":3.0,"low":2.56,"close":2.9,"volume":64592,"rsi_14":27.96,"sma_20":3.57,"sma_60":3.2,"sma_120":3.08},{"date":"2026-06-02","open":2.77,"high":3.0,"low":2.65,"close":2.83,"volume":24149,"rsi_14":25.63,"sma_20":3.53,"sma_60":3.2,"sma_120":3.08},{"date":"2026-06-03","open":2.75,"high":2.75,"low":2.68,"close":2.71,"volume":2648,"rsi_14":30.35,"sma_20":3.48,"sma_60":3.19,"sma_120":3.08},{"date":"2026-06-04","open":2.71,"high":3.0,"low":2.71,"close":2.76,"volume":5122,"rsi_14":28.93,"sma_20":3.42,"sma_60":3.19,"sma_120":3.08},{"date":"2026-06-05","open":2.75,"high":2.76,"low":2.66,"close":2.66,"volume":5254,"rsi_14":23.07,"sma_20":3.35,"sma_60":3.19,"sma_120":3.07},{"date":"2026-06-08","open":2.66,"high":2.68,"low":2.66,"close":2.66,"volume":2173,"rsi_14":10.18,"sma_20":3.28,"sma_60":3.18,"sma_120":3.07},{"date":"2026-06-09","open":2.62,"high":2.63,"low":2.55,"close":2.55,"volume":5579,"rsi_14":11.41,"sma_20":3.21,"sma_60":3.18,"sma_120":3.06},{"date":"2026-06-10","open":2.92,"high":2.92,"low":2.35,"close":2.44,"volume":8343,"rsi_14":11.56,"sma_20":3.13,"sma_60":3.17,"sma_120":3.06},{"date":"2026-06-11","open":2.65,"high":2.65,"low":2.55,"close":2.64,"volume":2986,"rsi_14":23.87,"sma_20":3.09,"sma_60":3.17,"sma_120":3.05},{"date":"2026-06-12","open":2.46,"high":2.46,"low":2.2,"close":2.36,"volume":26522,"rsi_14":21.51,"sma_20":3.03,"sma_60":3.16,"sma_120":3.05},{"date":"2026-06-15","open":2.63,"high":2.67,"low":2.36,"close":2.41,"volume":5833,"rsi_14":23.73,"sma_20":2.97,"sma_60":3.15,"sma_120":3.05},{"date":"2026-06-16","open":2.6,"high":2.6,"low":2.39,"close":2.48,"volume":2367,"rsi_14":30.62,"sma_20":2.89,"sma_60":3.15,"sma_120":3.04},{"date":"2026-06-17","open":2.37,"high":2.39,"low":2.18,"close":2.2,"volume":11793,"rsi_14":29.34,"sma_20":2.81,"sma_60":3.14,"sma_120":3.04},{"date":"2026-06-18","open":2.18,"high":2.38,"low":2.0,"close":2.02,"volume":23271,"rsi_14":21.39,"sma_20":2.74,"sma_60":3.13,"sma_120":3.03},{"date":"2026-06-22","open":2.03,"high":2.07,"low":1.89,"close":1.89,"volume":12591,"rsi_14":21.14,"sma_20":2.66,"sma_60":3.13,"sma_120":3.03},{"date":"2026-06-23","open":1.9,"high":1.96,"low":1.8,"close":1.85,"volume":7166,"rsi_14":21.51,"sma_20":2.58,"sma_60":3.12,"sma_120":3.02},{"date":"2026-06-24","open":1.91,"high":2.0,"low":1.86,"close":1.9,"volume":1272,"rsi_14":25.45,"sma_20":2.51,"sma_60":3.12,"sma_120":3.02},{"date":"2026-06-25","open":1.99,"high":1.99,"low":1.8,"close":1.8,"volume":3219,"rsi_14":21.76,"sma_20":2.45,"sma_60":3.11,"sma_120":3.01},{"date":"2026-06-26","open":1.86,"high":1.86,"low":1.81,"close":1.86,"volume":2800,"rsi_14":26.13,"sma_20":2.4,"sma_60":3.09,"sma_120":3.0},{"date":"2026-06-29","open":1.9,"high":1.9,"low":1.8,"close":1.8,"volume":2013,"rsi_14":25.14,"sma_20":2.34,"sma_60":3.07,"sma_120":2.99},{"date":"2026-06-30","open":1.75,"high":1.9,"low":1.75,"close":1.76,"volume":2761,"rsi_14":26.2,"sma_20":2.28,"sma_60":3.04,"sma_120":2.98},{"date":"2026-07-01","open":1.8,"high":1.84,"low":1.8,"close":1.83,"volume":1631,"rsi_14":31.17,"sma_20":2.23,"sma_60":3.02,"sma_120":2.98},{"date":"2026-07-02","open":1.86,"high":2.07,"low":1.86,"close":1.97,"volume":5864,"rsi_14":28.53,"sma_20":2.19,"sma_60":3.0,"sma_120":2.97},{"date":"2026-07-06","open":1.8,"high":1.93,"low":1.75,"close":1.9,"volume":5697,"rsi_14":32.96,"sma_20":2.15,"sma_60":2.98,"sma_120":2.96},{"date":"2026-07-07","open":1.87,"high":1.87,"low":1.76,"close":1.8,"volume":2329,"rsi_14":28.21,"sma_20":2.11,"sma_60":2.96,"sma_120":2.95},{"date":"2026-07-08","open":1.8,"high":1.94,"low":1.8,"close":1.85,"volume":7636,"rsi_14":27.17,"sma_20":2.07,"sma_60":2.94,"sma_120":2.93},{"date":"2026-07-09","open":2.01,"high":2.01,"low":1.88,"close":1.99,"volume":1762,"rsi_14":41.53,"sma_20":2.04,"sma_60":2.92,"sma_120":2.92},{"date":"2026-07-10","open":1.88,"high":1.92,"low":1.88,"close":1.92,"volume":1729,"rsi_14":45.37,"sma_20":2.01,"sma_60":2.9,"sma_120":2.91},{"date":"2026-07-13","open":1.85,"high":1.94,"low":1.85,"close":1.94,"volume":1371,"rsi_14":52.43,"sma_20":1.98,"sma_60":2.88,"sma_120":2.9},{"date":"2026-07-14","open":1.89,"high":2.0,"low":1.89,"close":1.9,"volume":4193,"rsi_14":52.43,"sma_20":1.95,"sma_60":2.86,"sma_120":2.89},{"date":"2026-07-15","open":1.88,"high":1.96,"low":1.88,"close":1.96,"volume":2740,"rsi_14":52.88,"sma_20":1.93,"sma_60":2.84,"sma_120":2.87},{"date":"2026-07-16","open":1.77,"high":1.93,"low":1.76,"close":1.93,"volume":1892,"rsi_14":56.41,"sma_20":1.9,"sma_60":2.82,"sma_120":2.86},{"date":"2026-07-17","open":2.04,"high":2.06,"low":1.91,"close":1.91,"volume":4783,"rsi_14":52.55,"sma_20":1.89,"sma_60":2.8,"sma_120":2.85},{"date":"2026-07-20","open":1.89,"high":1.9,"low":1.79,"close":1.9,"volume":835,"rsi_14":55.75,"sma_20":1.88,"sma_60":2.77,"sma_120":2.84},{"date":"2026-07-21","open":1.84,"high":1.93,"low":1.84,"close":1.93,"volume":7712,"rsi_14":59.88,"sma_20":1.88,"sma_60":2.74,"sma_120":2.82},{"date":"2026-07-22","open":2.03,"high":2.03,"low":1.86,"close":1.86,"volume":3522,"rsi_14":51.74,"sma_20":1.89,"sma_60":2.72,"sma_120":2.81},{"date":"2026-07-23","open":1.84,"high":2.02,"low":1.83,"close":2.0,"volume":6032,"rsi_14":51.74,"sma_20":1.89,"sma_60":2.69,"sma_120":2.81},{"date":"2026-07-24","open":1.88,"high":2.05,"low":1.88,"close":2.0,"volume":10683,"rsi_14":56.33,"sma_20":1.9,"sma_60":2.66,"sma_120":2.8},{"date":"2026-07-27","open":2.0,"high":2.1,"low":1.89,"close":2.1,"volume":9536,"rsi_14":68.99,"sma_20":1.91,"sma_60":2.64,"sma_120":2.79},{"date":"2026-07-28","open":1.85,"high":1.99,"low":1.76,"close":1.76,"volume":98053,"rsi_14":45.83,"sma_20":1.91,"sma_60":2.62,"sma_120":2.78},{"date":"2026-07-29","open":1.78,"high":1.81,"low":1.66,"close":1.8,"volume":8825,"rsi_14":40.31,"sma_20":1.91,"sma_60":2.59,"sma_120":2.77},{"date":"2026-07-30","open":1.8,"high":1.8,"low":1.75,"close":1.75,"volume":1167,"rsi_14":41.36,"sma_20":1.91,"sma_60":2.56,"sma_120":2.76},{"date":"2026-07-31","open":1.82,"high":1.83,"low":1.79,"close":1.79,"volume":1864,"rsi_14":42.27,"sma_20":1.9,"sma_60":2.52,"sma_120":2.75},{"date":"2026-08-03","open":1.81,"high":1.81,"low":1.76,"close":1.8,"volume":1545,"rsi_14":44.68,"sma_20":1.89,"sma_60":2.49,"sma_120":2.74},{"date":"2026-08-04","open":1.8,"high":1.8,"low":1.8,"close":1.8,"volume":545,"rsi_14":40.91,"sma_20":1.89,"sma_60":2.45,"sma_120":2.73},{"date":"2026-08-05","open":1.8,"high":1.8,"low":1.7,"close":1.7,"volume":2141,"rsi_14":38.1,"sma_20":1.89,"sma_60":2.41,"sma_120":2.72},{"date":"2026-08-06","open":1.73,"high":1.73,"low":1.73,"close":1.73,"volume":684},{"date":"2026-08-07","open":1.7,"high":1.7,"low":1.7,"close":1.7,"volume":1700,"rsi_14":39.87,"sma_20":1.86,"sma_60":2.34,"sma_120":2.7},{"date":"2026-08-10","open":1.74,"high":1.74,"low":1.73,"close":1.73,"volume":2577,"rsi_14":39.89,"sma_20":1.85,"sma_60":2.31,"sma_120":2.69},{"date":"2026-08-11","open":1.83,"high":1.83,"low":1.61,"close":1.77,"volume":2558,"rsi_14":45.45,"sma_20":1.85,"sma_60":2.28,"sma_120":2.68},{"date":"2026-08-12","open":1.7,"high":1.7,"low":1.7,"close":1.7,"volume":1482,"rsi_14":33.2,"sma_20":1.83,"sma_60":2.24,"sma_120":2.67},{"date":"2026-08-13","open":1.69,"high":3.19,"low":1.68,"close":1.97,"volume":1852911},{"date":"2026-08-14","open":1.78,"high":2.1,"low":1.71,"close":2.05,"volume":67753,"rsi_14":47.81,"sma_20":1.84,"sma_60":2.18,"sma_120":2.66},{"date":"2026-08-17","open":1.94,"high":2.3,"low":1.93,"close":2.18,"volume":33537},{"date":"2026-08-18","open":2.07,"high":2.27,"low":1.92,"close":1.92,"volume":17070,"rsi_14":63.46,"sma_20":1.86,"sma_60":2.14,"sma_120":2.65},{"date":"2026-08-19","open":1.9,"high":2.2,"low":1.9,"close":1.99,"volume":12122,"rsi_14":60.23,"sma_20":1.86,"sma_60":2.11,"sma_120":2.64},{"date":"2026-08-20","open":2.05,"high":2.17,"low":2.03,"close":2.16,"volume":17953,"rsi_14":64.74,"sma_20":1.87,"sma_60":2.09,"sma_120":2.64},{"date":"2026-08-21","open":2.09,"high":2.28,"low":2.09,"close":2.24,"volume":10707,"rsi_14":66.02,"sma_20":1.88,"sma_60":2.08,"sma_120":2.63},{"date":"2026-08-24","open":2.28,"high":2.28,"low":2.01,"close":2.1,"volume":5141,"rsi_14":55.85,"sma_20":1.88,"sma_60":2.06,"sma_120":2.63},{"date":"2026-08-25","open":2.0,"high":2.09,"low":2.0,"close":2.05,"volume":3923,"rsi_14":61.96,"sma_20":1.9,"sma_60":2.05,"sma_120":2.62},{"date":"2026-08-26","open":1.97,"high":1.97,"low":1.97,"close":1.97,"volume":699},{"date":"2026-08-27","open":2.01,"high":2.08,"low":2.01,"close":2.04,"volume":3223,"rsi_14":61.0,"sma_20":1.92,"sma_60":2.02,"sma_120":2.61},{"date":"2026-08-28","open":2.0,"high":2.1,"low":1.93,"close":1.97,"volume":3013,"rsi_14":61.98,"sma_20":1.94,"sma_60":2.01,"sma_120":2.6},{"date":"2026-08-31","open":1.94,"high":2.0,"low":1.9,"close":1.91,"volume":2844,"rsi_14":57.5,"sma_20":1.94,"sma_60":1.99,"sma_120":2.59},{"date":"2026-09-01","open":2.13,"high":2.13,"low":1.91,"close":2.1,"volume":8242,"rsi_14":61.62,"sma_20":1.95,"sma_60":1.98,"sma_120":2.59},{"date":"2026-09-02","open":1.98,"high":2.07,"low":1.9,"close":1.99,"volume":8332},{"date":"2026-09-03","open":2.03,"high":2.03,"low":1.94,"close":1.94,"volume":2329,"rsi_14":46.41,"sma_20":1.97,"sma_60":1.96,"sma_120":2.57},{"date":"2026-09-04","open":1.96,"high":2.02,"low":1.96,"close":2.02,"volume":5207,"rsi_14":44.4,"sma_20":1.99,"sma_60":1.95,"sma_120":2.56},{"date":"2026-09-08","open":1.99,"high":2.07,"low":1.92,"close":1.99,"volume":4787,"rsi_14":52.82,"sma_20":2.0,"sma_60":1.94,"sma_120":2.56},{"date":"2026-09-09","open":1.9,"high":1.98,"low":1.9,"close":1.98,"volume":2144,"rsi_14":49.5,"sma_20":2.01,"sma_60":1.94,"sma_120":2.55},{"date":"2026-09-10","open":1.9,"high":1.9,"low":1.88,"close":1.89,"volume":2617},{"date":"2026-09-11","open":1.8,"high":1.98,"low":1.8,"close":1.82,"volume":6095,"rsi_14":30.73,"sma_20":2.02,"sma_60":1.92,"sma_120":2.53},{"date":"2026-09-14","open":1.84,"high":1.87,"low":1.73,"close":1.81,"volume":36188,"rsi_14":34.89,"sma_20":2.0,"sma_60":1.91,"sma_120":2.53},{"date":"2026-09-15","open":1.78,"high":1.93,"low":1.74,"close":1.93,"volume":20220,"rsi_14":44.17,"sma_20":1.99,"sma_60":1.91,"sma_120":2.52},{"date":"2026-09-16","open":1.8,"high":1.81,"low":1.79,"close":1.79,"volume":2243},{"date":"2026-09-17","open":1.79,"high":1.98,"low":1.73,"close":1.84,"volume":9916,"rsi_14":40.64,"sma_20":1.98,"sma_60":1.91,"sma_120":2.52},{"date":"2026-09-18","open":1.77,"high":1.82,"low":1.77,"close":1.8,"volume":5212,"rsi_14":41.81,"sma_20":1.96,"sma_60":1.91,"sma_120":2.51},{"date":"2026-09-21","open":1.88,"high":1.89,"low":1.77,"close":1.89,"volume":6205,"rsi_14":49.06,"sma_20":1.94,"sma_60":1.91,"sma_120":2.51},{"date":"2026-09-22","open":1.86,"high":1.97,"low":1.86,"close":1.91,"volume":7264,"rsi_14":39.43,"sma_20":1.93,"sma_60":1.91,"sma_120":2.5},{"date":"2026-09-23","open":1.84,"high":1.89,"low":1.84,"close":1.89,"volume":1940},{"date":"2026-09-24","open":1.81,"high":1.86,"low":1.8,"close":1.86,"volume":2110,"rsi_14":44.93,"sma_20":1.92,"sma_60":1.91,"sma_120":2.48},{"date":"2026-09-25","open":1.91,"high":1.91,"low":1.87,"close":1.9,"volume":1848,"rsi_14":42.37,"sma_20":1.91,"sma_60":1.91,"sma_120":2.46},{"date":"2026-09-28","open":1.81,"high":1.91,"low":1.81,"close":1.91,"volume":630,"rsi_14":41.01,"sma_20":1.9,"sma_60":1.91,"sma_120":2.46},{"date":"2026-09-29","open":1.87,"high":3.39,"low":1.83,"close":2.57,"volume":12559124,"rsi_14":71.33,"sma_20":1.94,"sma_60":1.92,"sma_120":2.45},{"date":"2026-09-30","open":2.43,"high":2.49,"low":2.02,"close":2.39,"volume":370893,"rsi_14":66.91,"sma_20":1.96,"sma_60":1.93,"sma_120":2.45},{"date":"2026-10-01","open":2.32,"high":2.54,"low":2.15,"close":2.33,"volume":93040},{"date":"2026-10-02","open":2.32,"high":2.36,"low":2.18,"close":2.32,"volume":51630,"rsi_14":67.36,"sma_20":1.99,"sma_60":1.95,"sma_120":2.43},{"date":"2026-10-05","open":2.25,"high":2.48,"low":2.09,"close":2.45,"volume":58199},{"date":"2026-10-06","open":2.26,"high":2.28,"low":2.15,"close":2.22,"volume":24783,"rsi_14":63.68,"sma_20":2.02,"sma_60":1.96,"sma_120":2.42},{"date":"2026-10-07","open":2.11,"high":2.32,"low":2.0,"close":2.21,"volume":26776},{"date":"2026-10-08","open":2.16,"high":2.32,"low":2.07,"close":2.19,"volume":24834,"rsi_14":62.91,"sma_20":2.05,"sma_60":1.97,"sma_120":2.4},{"date":"2026-10-09","open":2.17,"high":2.17,"low":2.02,"close":2.1,"volume":6298,"rsi_14":56.95,"sma_20":2.07,"sma_60":1.97,"sma_120":2.4},{"date":"2026-10-12","open":2.11,"high":2.19,"low":1.98,"close":2.15,"volume":13017,"rsi_14":57.79,"sma_20":2.08,"sma_60":1.98,"sma_120":2.39},{"date":"2026-10-13","open":2.05,"high":2.17,"low":2.0,"close":2.11,"volume":30001,"rsi_14":57.23,"sma_20":2.09,"sma_60":1.98,"sma_120":2.37},{"date":"2026-10-14","open":2.02,"high":2.07,"low":1.97,"close":2.03,"volume":17285,"rsi_14":55.28,"sma_20":2.1,"sma_60":1.98,"sma_120":2.36},{"date":"2026-10-15","open":2.07,"high":2.09,"low":1.85,"close":1.96,"volume":22572,"rsi_14":51.83,"sma_20":2.11,"sma_60":1.98,"sma_120":2.35},{"date":"2026-10-16","open":1.99,"high":2.0,"low":1.88,"close":1.91,"volume":6771,"rsi_14":50.1,"sma_20":2.11,"sma_60":1.98,"sma_120":2.34},{"date":"2026-10-19","open":1.91,"high":1.95,"low":1.71,"close":1.84,"volume":33060,"rsi_14":16.51,"sma_20":2.11,"sma_60":1.98,"sma_120":2.32},{"date":"2026-10-20","open":1.79,"high":1.99,"low":1.78,"close":1.85,"volume":13575,"rsi_14":20.65,"sma_20":2.11,"sma_60":1.97,"sma_120":2.31},{"date":"2026-10-21","open":1.88,"high":1.96,"low":1.75,"close":1.9,"volume":12101,"rsi_14":26.37,"sma_20":2.11,"sma_60":1.98,"sma_120":2.3},{"date":"2026-10-22","open":1.82,"high":1.98,"low":1.72,"close":1.94,"volume":14372,"rsi_14":29.79,"sma_20":2.11,"sma_60":1.98,"sma_120":2.28},{"date":"2026-10-23","open":1.81,"high":1.87,"low":1.76,"close":1.76,"volume":3450,"rsi_14":15.15,"sma_20":2.11,"sma_60":1.98,"sma_120":2.27}],"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":"Bgin Blockchain Limited","phase":"above-fold","symbol_resolved":true}