{"status":"ok","report":{"price_analysis":{"current":9.81,"change_1d":1.7,"change_7d":15.8,"change_30d":20.2,"high_30d":9.8748,"low_30d":6.71,"position_in_range":98.0,"support":7.03,"resistance":9.56},"summary":"Black Rock Coffee Bar, Inc. Class A Common Stock(BRCB)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 2.12억. 현재가 $9.81, 전일 대비 +1.7%, 30일 +20.2%. PER 8.0배 / ROE 2.2%. 기술적 시그널: RSI 85(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.0배입니다. ROE 2.2%입니다. 시가총액 2.12억. 매출 2.24억, 영업이익 605.90만.","grade":"C","comment":"PER 8.03배, ROE 2.23%","per":8.03,"pbr":4.92,"roe":2.23,"eps":1.221,"revenue":223560000.0,"operating_income":6059000.0,"net_income":1536000.0,"market_cap":211630149,"profit_margin":0.69,"roa":0.31,"operating_margin":2.71,"gross_margin":44.01,"debt_ratio":2.9590716063845366,"total_assets":392368000.0,"total_equity":54632000.0,"total_debt":161660000.0,"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) 84.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.39)가 시그널선(0.08)을 상회합니다(골든크로스). SMA20 8, SMA60 8 — 혼조세입니다. 볼린저밴드 6~9 (현재 위치 110%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 85","rsi_14":84.65227817745806,"macd":0.39134934865019133,"macd_signal":0.08477569662271635,"sma_20":7.731500000000001,"sma_60":8.071833333333334,"bb_upper":9.469076185380084,"bb_lower":5.993923814619919,"atr_14":0.5385571428571425},"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":"PER 8.03x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 +13.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":13.6,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":7.0,"unit":"%","percentile":59,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":77,"summary":"RSI 85","metrics":[{"name":"RSI (14)","value":84.7,"unit":"","percentile":85,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":20.2,"unit":"%","percentile":75,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":32,"summary":"유동비율 0.7x, 순차입금비율 2.7x","metrics":[{"name":"유동비율","value":0.71,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.67,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":10.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.03x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +13.6%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"B","reason":"RSI 85"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.96,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.54,"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":44.01,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":2.71,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 85 과매수 구간","D/E(유이자부채/자본총계) 3.0배로 재무 리스크"],"catalysts":["전분기 대비 매출 14% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 85 과매수 구간","D/E(유이자부채/자본총계) 3.0배로 재무 리스크"],"catalysts":["전분기 대비 매출 14% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.03,"current_pbr":4.92,"per_5y_high":25.14,"per_5y_low":6.79,"per_5y_avg":15.99,"per_percentile":25.0,"pbr_5y_high":10.18,"pbr_5y_low":3.17,"pbr_5y_avg":6.01,"pbr_percentile":25.0,"per_5y_median":16.02,"pbr_5y_median":5.34,"history":[{"quarter":"2025-Q3","per":25.14,"pbr":4.97},{"quarter":"2025-Q4","per":20.71,"pbr":10.18},{"quarter":"2026-Q1","per":11.33,"pbr":5.71},{"quarter":"2026-Q2","per":6.79,"pbr":3.17},{"quarter":"현재","per":8.03,"pbr":4.92}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":23.86,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":22.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12.92,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":8.29,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESTAURANTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":25.14,"eps":0.949,"close":23.86,"source":"reported"},{"date":"2025-10","per":27.04,"eps":0.949,"close":25.66,"source":"reported"},{"date":"2025-11","per":23.97,"eps":0.949,"close":22.75,"source":"reported"},{"date":"2025-12","per":20.71,"eps":1.0745,"close":22.25,"source":"reported"},{"date":"2026-01","per":13.88,"eps":1.0745,"close":14.91,"source":"reported"},{"date":"2026-02","per":12.41,"eps":1.0745,"close":13.34,"source":"reported"},{"date":"2026-03","per":11.33,"eps":1.1406,"close":12.92,"source":"reported"},{"date":"2026-04","per":10.77,"eps":1.1406,"close":12.28,"source":"reported"},{"date":"2026-05","per":7.29,"eps":1.1406,"close":8.32,"source":"reported"},{"date":"2026-06","per":6.79,"eps":1.221,"close":8.29,"source":"reported"},{"date":"2026-07","per":6.6,"eps":1.221,"close":8.06,"source":"reported"},{"date":"2026-08","per":7.82,"eps":1.221,"close":9.55,"source":"reported"},{"date":"2026-09","per":5.84,"eps":1.221,"close":7.13,"source":"reported"},{"date":"2026-10","per":8.03,"eps":1.221,"close":9.81,"source":"reported"}],"trailing_per_history_meta":{"avg":13.4,"std":7.3,"upper_1sd":20.7,"lower_1sd":6.1,"current":8.03,"count":14},"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":"PER","value":"8.0배"},{"label":"PBR","value":"4.9배"},{"label":"ROE","value":"2.2%"}],"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":"2026-10-23T22:45:04.727956+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"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"},"chart_data":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.022294625860301655,"dividend_yield":null,"eps":0.06,"revenue":62999000.0,"operating_income":4102000.0,"net_income":1218000.0,"market_cap":null,"profit_margin":0.019333640216511374,"operating_margin":0.06511214463721646,"roa":0.003104228683276924,"gross_margin":0.4401180971126526,"total_equity":54632000.0,"total_assets":392368000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.763,"roe":0.007996615189337846,"dividend_yield":null,"eps":0.021,"revenue":55454000.0,"operating_income":3832000.0,"net_income":378000.0,"market_cap":205039000.0,"profit_margin":0.00681646048977531,"operating_margin":0.06910231903920366,"roa":0.0010885968044787983,"gross_margin":0.2345367331481949,"total_equity":47270000.0,"total_assets":347236000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.014274767378215654,"dividend_yield":null,"eps":0.09,"revenue":53639000.0,"operating_income":3029000.0,"net_income":652000.0,"market_cap":null,"profit_margin":0.012155334737784075,"operating_margin":0.056470105706668654,"roa":0.0019379614547789178,"gross_margin":0.29452450642256567,"total_equity":45675000.0,"total_assets":336436000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00709460132724845,"dividend_yield":null,"eps":1.05,"revenue":51468000.0,"operating_income":-4904000.0,"net_income":-712000.0,"market_cap":null,"profit_margin":-0.013833838501593223,"operating_margin":-0.09528250563456905,"roa":-0.002202997561851013,"gross_margin":0.2969612186212792,"total_equity":100358000.0,"total_assets":323196000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03184556945445019,"dividend_yield":null,"eps":-0.0204,"revenue":47607000.0,"operating_income":2759000.0,"net_income":972500.0,"market_cap":null,"profit_margin":0.020427668200054615,"operating_margin":0.05795366227655597,"roa":0.0032786166766120848,"gross_margin":0.42482197996093013,"total_equity":30538000.0,"total_assets":296619000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.04507970648359748,"revenue":47607000.0,"operating_income":2759000.0,"net_income":-972500.0,"market_cap":null,"profit_margin":-0.020427668200054615,"operating_margin":0.05795366227655597,"roa":-0.003975570172390534,"gross_margin":0.42482197996093013,"total_equity":-22635000.0,"total_assets":244619000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.035553866193233176,"revenue":42812000.0,"operating_income":-7955000.0,"net_income":-767000.0,"market_cap":null,"profit_margin":-0.01791553769971036,"operating_margin":-0.18581238904979913,"roa":-0.0036024272939054634,"gross_margin":0.27214332430159766,"total_equity":-16661000.0,"total_assets":212912000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.03346791576468625,"revenue":41455000.0,"operating_income":4282000.0,"net_income":-722000.0,"market_cap":null,"profit_margin":-0.017416475696538414,"operating_margin":0.10329272705343143,"roa":null,"gross_margin":0.2824508503196237,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.052264646848592444,"revenue":38325000.0,"operating_income":1503500.0,"net_income":-1127500.0,"market_cap":null,"profit_margin":-0.029419439008480104,"operating_margin":0.03923026744944553,"roa":null,"gross_margin":0.4106327462491846,"total_equity":null,"total_assets":null}],"current_price":9.81,"change_pct":1.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-09-12","close":27.53},{"date":"2025-09-15","close":27.81},{"date":"2025-09-16","close":27.7},{"date":"2025-09-17","close":27.75},{"date":"2025-09-18","close":27.84},{"date":"2025-09-19","close":27.11},{"date":"2025-09-22","close":26.29},{"date":"2025-09-23","close":25.57},{"date":"2025-09-24","close":25.0},{"date":"2025-09-25","close":25.01},{"date":"2025-09-26","close":24.39},{"date":"2025-09-29","close":23.88},{"date":"2025-09-30","close":23.86},{"date":"2025-10-01","close":22.26},{"date":"2025-10-02","close":22.69},{"date":"2025-10-03","close":22.76},{"date":"2025-10-06","close":22.14},{"date":"2025-10-07","close":21.85},{"date":"2025-10-08","close":23.45},{"date":"2025-10-09","close":23.19},{"date":"2025-10-10","close":21.97},{"date":"2025-10-13","close":23.55},{"date":"2025-10-14","close":24.75},{"date":"2025-10-15","close":24.81},{"date":"2025-10-16","close":23.42},{"date":"2025-10-17","close":23.44},{"date":"2025-10-20","close":25.01},{"date":"2025-10-21","close":24.55},{"date":"2025-10-22","close":25.19},{"date":"2025-10-23","close":25.8},{"date":"2025-10-24","close":25.94},{"date":"2025-10-27","close":24.8},{"date":"2025-10-28","close":24.34},{"date":"2025-10-29","close":24.73},{"date":"2025-10-30","close":24.36},{"date":"2025-10-31","close":25.66},{"date":"2025-11-03","close":24.27},{"date":"2025-11-04","close":24.67},{"date":"2025-11-05","close":24.16},{"date":"2025-11-06","close":24.15},{"date":"2025-11-07","close":24.13},{"date":"2025-11-10","close":24.41},{"date":"2025-11-11","close":24.35},{"date":"2025-11-12","close":23.12},{"date":"2025-11-13","close":21.89},{"date":"2025-11-14","close":22.69},{"date":"2025-11-17","close":21.14},{"date":"2025-11-18","close":20.73},{"date":"2025-11-19","close":19.55},{"date":"2025-11-20","close":19.55},{"date":"2025-11-21","close":19.91},{"date":"2025-11-24","close":20.27},{"date":"2025-11-25","close":20.79},{"date":"2025-11-26","close":22.16},{"date":"2025-11-28","close":22.75},{"date":"2025-12-01","close":21.62},{"date":"2025-12-02","close":24.13},{"date":"2025-12-03","close":24.68},{"date":"2025-12-04","close":24.3},{"date":"2025-12-05","close":24.27},{"date":"2025-12-08","close":23.1},{"date":"2025-12-09","close":23.49},{"date":"2025-12-10","close":24.2},{"date":"2025-12-11","close":24.02},{"date":"2025-12-12","close":23.35},{"date":"2025-12-15","close":22.35},{"date":"2025-12-16","close":21.18},{"date":"2025-12-17","close":21.45},{"date":"2025-12-18","close":22.34},{"date":"2025-12-19","close":22.69},{"date":"2025-12-22","close":23.64},{"date":"2025-12-23","close":23.03},{"date":"2025-12-24","close":23.34},{"date":"2025-12-26","close":23.5},{"date":"2025-12-29","close":23.15},{"date":"2025-12-30","close":22.97},{"date":"2025-12-31","close":22.25},{"date":"2026-01-02","close":22.31},{"date":"2026-01-05","close":22.1},{"date":"2026-01-06","close":23.01},{"date":"2026-01-07","close":22.01},{"date":"2026-01-08","close":22.04},{"date":"2026-01-09","close":21.49},{"date":"2026-01-12","close":21.44},{"date":"2026-01-13","close":20.45},{"date":"2026-01-14","close":20.62},{"date":"2026-01-15","close":21.01},{"date":"2026-01-16","close":19.58},{"date":"2026-01-20","close":18.21},{"date":"2026-01-21","close":17.81},{"date":"2026-01-22","close":18.0},{"date":"2026-01-23","close":17.67},{"date":"2026-01-26","close":17.35},{"date":"2026-01-27","close":16.78},{"date":"2026-01-28","close":15.8},{"date":"2026-01-29","close":15.39},{"date":"2026-01-30","close":14.91},{"date":"2026-02-02","close":15.49},{"date":"2026-02-03","close":14.35},{"date":"2026-02-04","close":15.36},{"date":"2026-02-05","close":14.46},{"date":"2026-02-06","close":15.82},{"date":"2026-02-09","close":15.62},{"date":"2026-02-10","close":15.36},{"date":"2026-02-11","close":14.62},{"date":"2026-02-12","close":14.28},{"date":"2026-02-13","close":14.42},{"date":"2026-02-17","close":13.71},{"date":"2026-02-18","close":13.31},{"date":"2026-02-19","close":12.68},{"date":"2026-02-20","close":12.99},{"date":"2026-02-23","close":12.05},{"date":"2026-02-24","close":11.61},{"date":"2026-02-25","close":12.61},{"date":"2026-02-26","close":13.35},{"date":"2026-02-27","close":13.34},{"date":"2026-03-02","close":13.79},{"date":"2026-03-03","close":14.8},{"date":"2026-03-04","close":16.22},{"date":"2026-03-05","close":16.45},{"date":"2026-03-06","close":16.63},{"date":"2026-03-09","close":15.76},{"date":"2026-03-10","close":16.03},{"date":"2026-03-11","close":16.71},{"date":"2026-03-12","close":16.23},{"date":"2026-03-13","close":16.11},{"date":"2026-03-16","close":16.2},{"date":"2026-03-17","close":17.16},{"date":"2026-03-18","close":16.42},{"date":"2026-03-19","close":16.32},{"date":"2026-03-20","close":14.98},{"date":"2026-03-23","close":14.86},{"date":"2026-03-24","close":14.69},{"date":"2026-03-25","close":14.85},{"date":"2026-03-26","close":13.54},{"date":"2026-03-27","close":12.27},{"date":"2026-03-30","close":12.26},{"date":"2026-03-31","close":12.92},{"date":"2026-04-01","close":13.14},{"date":"2026-04-02","close":13.18},{"date":"2026-04-06","close":13.72},{"date":"2026-04-07","close":13.65},{"date":"2026-04-08","close":14.46},{"date":"2026-04-09","close":14.84},{"date":"2026-04-10","close":14.14},{"date":"2026-04-13","close":13.35},{"date":"2026-04-14","close":14.12},{"date":"2026-04-15","close":14.36},{"date":"2026-04-16","close":14.26},{"date":"2026-04-17","close":14.94},{"date":"2026-04-20","close":14.48},{"date":"2026-04-21","close":14.05},{"date":"2026-04-22","close":13.45},{"date":"2026-04-23","close":12.7},{"date":"2026-04-24","close":13.06},{"date":"2026-04-27","close":12.75},{"date":"2026-04-28","close":12.23},{"date":"2026-04-29","close":12.24},{"date":"2026-04-30","close":12.28},{"date":"2026-05-01","close":12.08},{"date":"2026-05-04","close":11.38},{"date":"2026-05-05","close":12.05},{"date":"2026-05-06","close":12.1},{"date":"2026-05-07","close":11.46},{"date":"2026-05-08","close":11.48},{"date":"2026-05-11","close":10.99},{"date":"2026-05-12","close":10.97},{"date":"2026-05-13","close":7.65},{"date":"2026-05-14","close":7.16},{"date":"2026-05-15","close":7.01},{"date":"2026-05-18","close":6.91},{"date":"2026-05-19","close":6.68},{"date":"2026-05-20","close":6.37},{"date":"2026-05-21","close":6.58},{"date":"2026-05-22","close":6.81},{"date":"2026-05-26","close":7.43},{"date":"2026-05-27","close":8.38},{"date":"2026-05-28","close":8.5},{"date":"2026-05-29","close":8.32},{"date":"2026-06-01","close":8.04},{"date":"2026-06-02","close":7.32},{"date":"2026-06-03","close":7.01},{"date":"2026-06-04","close":6.52},{"date":"2026-06-05","close":6.31},{"date":"2026-06-08","close":6.19},{"date":"2026-06-09","close":6.26},{"date":"2026-06-10","close":6.45},{"date":"2026-06-11","close":7.04},{"date":"2026-06-12","close":7.37},{"date":"2026-06-15","close":7.7},{"date":"2026-06-16","close":7.42},{"date":"2026-06-17","close":7.31},{"date":"2026-06-18","close":7.72},{"date":"2026-06-22","close":7.05},{"date":"2026-06-23","close":7.12},{"date":"2026-06-24","close":7.53},{"date":"2026-06-25","close":7.22},{"date":"2026-06-26","close":8.13},{"date":"2026-06-29","close":8.15},{"date":"2026-06-30","close":8.29},{"date":"2026-07-01","close":8.46},{"date":"2026-07-02","close":8.37},{"date":"2026-07-06","close":8.1},{"date":"2026-07-07","close":7.72},{"date":"2026-07-08","close":7.65},{"date":"2026-07-09","close":8.11},{"date":"2026-07-10","close":8.23},{"date":"2026-07-13","close":8.25},{"date":"2026-07-14","close":8.03},{"date":"2026-07-15","close":8.01},{"date":"2026-07-16","close":8.01},{"date":"2026-07-17","close":7.82},{"date":"2026-07-20","close":8.02},{"date":"2026-07-21","close":7.93},{"date":"2026-07-22","close":7.97},{"date":"2026-07-23","close":7.83},{"date":"2026-07-24","close":7.88},{"date":"2026-07-27","close":8.33},{"date":"2026-07-28","close":8.4},{"date":"2026-07-29","close":8.01},{"date":"2026-07-30","close":7.97},{"date":"2026-07-31","close":8.06},{"date":"2026-08-03","close":7.89},{"date":"2026-08-04","close":8.05},{"date":"2026-08-05","close":8.52},{"date":"2026-08-06","close":7.51},{"date":"2026-08-07","close":7.35},{"date":"2026-08-10","close":7.3},{"date":"2026-08-11","close":6.91},{"date":"2026-08-12","close":8.23},{"date":"2026-08-13","close":8.01},{"date":"2026-08-14","close":8.19},{"date":"2026-08-17","close":7.9},{"date":"2026-08-18","close":7.79},{"date":"2026-08-19","close":8.81},{"date":"2026-08-20","close":8.64},{"date":"2026-08-21","close":9.25},{"date":"2026-08-24","close":9.45},{"date":"2026-08-25","close":9.15},{"date":"2026-08-26","close":9.12},{"date":"2026-08-27","close":9.07},{"date":"2026-08-28","close":9.13},{"date":"2026-08-31","close":9.55},{"date":"2026-09-01","close":9.32},{"date":"2026-09-02","close":9.54},{"date":"2026-09-03","close":9.4},{"date":"2026-09-04","close":9.58},{"date":"2026-09-08","close":9.53},{"date":"2026-09-09","close":8.87},{"date":"2026-09-10","close":8.75},{"date":"2026-09-11","close":8.48},{"date":"2026-09-14","close":8.16},{"date":"2026-09-15","close":6.98},{"date":"2026-09-16","close":6.9},{"date":"2026-09-17","close":7.16},{"date":"2026-09-18","close":7.19},{"date":"2026-09-21","close":7.29},{"date":"2026-09-22","close":7.15},{"date":"2026-09-23","close":7.12},{"date":"2026-09-24","close":7.19},{"date":"2026-09-25","close":7.19},{"date":"2026-09-28","close":7.1},{"date":"2026-09-29","close":7.18},{"date":"2026-09-30","close":7.13},{"date":"2026-10-01","close":6.99},{"date":"2026-10-02","close":6.96},{"date":"2026-10-05","close":6.92},{"date":"2026-10-06","close":7.39},{"date":"2026-10-07","close":7.2},{"date":"2026-10-08","close":7.16},{"date":"2026-10-09","close":7.25},{"date":"2026-10-12","close":7.2},{"date":"2026-10-13","close":7.38},{"date":"2026-10-14","close":7.22},{"date":"2026-10-15","close":8.27},{"date":"2026-10-16","close":8.07},{"date":"2026-10-19","close":8.47},{"date":"2026-10-20","close":8.62},{"date":"2026-10-21","close":8.66},{"date":"2026-10-22","close":9.65},{"date":"2026-10-23","close":9.81}],"chart_data":[{"date":"2025-09-12","open":26.5,"high":29.5,"low":25.05,"close":27.53,"volume":7813529},{"date":"2025-09-15","open":27.49,"high":30.4,"low":25.74,"close":27.81,"volume":1273586},{"date":"2025-09-16","open":28.24,"high":28.99,"low":26.64,"close":27.7,"volume":316087},{"date":"2025-09-17","open":27.59,"high":28.52,"low":27.01,"close":27.75,"volume":383622},{"date":"2025-09-18","open":27.91,"high":28.93,"low":27.14,"close":27.84,"volume":305444},{"date":"2025-09-19","open":27.75,"high":28.37,"low":26.98,"close":27.11,"volume":426938},{"date":"2025-09-22","open":26.99,"high":26.99,"low":25.97,"close":26.29,"volume":288505},{"date":"2025-09-23","open":25.96,"high":26.27,"low":24.3,"close":25.57,"volume":645919},{"date":"2025-09-24","open":25.28,"high":25.55,"low":23.7,"close":25.0,"volume":779973},{"date":"2025-09-25","open":24.7,"high":25.16,"low":23.85,"close":25.01,"volume":543124},{"date":"2025-09-26","open":24.85,"high":25.04,"low":23.61,"close":24.39,"volume":391070},{"date":"2025-09-29","open":24.28,"high":24.67,"low":22.52,"close":23.88,"volume":674644},{"date":"2025-09-30","open":23.52,"high":24.09,"low":22.45,"close":23.86,"volume":765265},{"date":"2025-10-01","open":23.35,"high":23.79,"low":21.8,"close":22.26,"volume":774438},{"date":"2025-10-02","open":21.91,"high":22.89,"low":20.39,"close":22.69,"volume":931304,"rsi_14":13.11},{"date":"2025-10-03","open":22.56,"high":22.87,"low":21.33,"close":22.76,"volume":903560,"rsi_14":10.24},{"date":"2025-10-06","open":22.48,"high":22.66,"low":21.0,"close":22.14,"volume":558957,"rsi_14":9.48},{"date":"2025-10-07","open":21.81,"high":22.74,"low":21.52,"close":21.85,"volume":540182,"rsi_14":8.45},{"date":"2025-10-08","open":22.17,"high":24.08,"low":21.91,"close":23.45,"volume":518591,"rsi_14":24.51},{"date":"2025-10-09","open":23.44,"high":24.33,"low":22.8,"close":23.19,"volume":260629,"rsi_14":25.92,"sma_20":24.9},{"date":"2025-10-10","open":23.25,"high":23.75,"low":21.24,"close":21.97,"volume":736071,"rsi_14":24.71,"sma_20":24.63},{"date":"2025-10-13","open":22.05,"high":23.64,"low":22.01,"close":23.55,"volume":447341,"rsi_14":39.26,"sma_20":24.41},{"date":"2025-10-14","open":23.27,"high":25.0,"low":22.45,"close":24.75,"volume":348239,"rsi_14":48.75,"sma_20":24.27},{"date":"2025-10-15","open":24.75,"high":25.99,"low":24.71,"close":24.81,"volume":162841,"rsi_14":49.01,"sma_20":24.12},{"date":"2025-10-16","open":24.71,"high":25.18,"low":22.6,"close":23.42,"volume":202788,"rsi_14":45.53,"sma_20":23.9},{"date":"2025-10-17","open":23.06,"high":23.9,"low":22.7,"close":23.44,"volume":136920,"rsi_14":47.88,"sma_20":23.71},{"date":"2025-10-20","open":23.65,"high":25.5,"low":22.78,"close":25.01,"volume":167291,"rsi_14":54.83,"sma_20":23.65},{"date":"2025-10-21","open":25.07,"high":25.07,"low":24.11,"close":24.55,"volume":146688,"rsi_14":60.63,"sma_20":23.6},{"date":"2025-10-22","open":24.34,"high":25.49,"low":24.34,"close":25.19,"volume":134967,"rsi_14":61.38,"sma_20":23.61},{"date":"2025-10-23","open":25.31,"high":25.8,"low":24.56,"close":25.8,"volume":103988,"rsi_14":63.19,"sma_20":23.65},{"date":"2025-10-24","open":25.8,"high":26.3,"low":25.32,"close":25.94,"volume":145472,"rsi_14":67.21,"sma_20":23.73},{"date":"2025-10-27","open":26.42,"high":26.48,"low":24.5,"close":24.8,"volume":178162,"rsi_14":62.41,"sma_20":23.77},{"date":"2025-10-28","open":26.02,"high":26.09,"low":24.3,"close":24.34,"volume":203205,"rsi_14":54.14,"sma_20":23.8},{"date":"2025-10-29","open":24.31,"high":26.0,"low":23.6,"close":24.73,"volume":330079,"rsi_14":57.08,"sma_20":23.92},{"date":"2025-10-30","open":24.7,"high":25.32,"low":24.02,"close":24.36,"volume":145993,"rsi_14":61.91,"sma_20":24.0},{"date":"2025-10-31","open":24.26,"high":25.86,"low":24.26,"close":25.66,"volume":162266,"rsi_14":60.82,"sma_20":24.15},{"date":"2025-11-03","open":25.79,"high":25.79,"low":23.98,"close":24.27,"volume":225248,"rsi_14":47.59,"sma_20":24.25},{"date":"2025-11-04","open":24.22,"high":25.82,"low":24.0,"close":24.67,"volume":222304,"rsi_14":49.32,"sma_20":24.4},{"date":"2025-11-05","open":25.08,"high":25.08,"low":23.84,"close":24.16,"volume":231468,"rsi_14":53.94,"sma_20":24.43},{"date":"2025-11-06","open":24.33,"high":24.93,"low":24.0,"close":24.15,"volume":124341,"rsi_14":53.78,"sma_20":24.48},{"date":"2025-11-07","open":24.34,"high":24.57,"low":23.65,"close":24.13,"volume":283067,"rsi_14":44.39,"sma_20":24.59},{"date":"2025-11-10","open":24.57,"high":25.27,"low":24.14,"close":24.41,"volume":407539,"rsi_14":49.09,"sma_20":24.63},{"date":"2025-11-11","open":24.15,"high":24.8,"low":24.0,"close":24.35,"volume":333445,"rsi_14":44.07,"sma_20":24.61},{"date":"2025-11-12","open":23.1,"high":25.16,"low":22.57,"close":23.12,"volume":654602,"rsi_14":32.6,"sma_20":24.53},{"date":"2025-11-13","open":22.96,"high":23.8,"low":21.33,"close":21.89,"volume":371818,"rsi_14":26.96,"sma_20":24.45},{"date":"2025-11-14","open":21.74,"high":23.73,"low":21.35,"close":22.69,"volume":450686,"rsi_14":37.51,"sma_20":24.41},{"date":"2025-11-17","open":22.36,"high":23.31,"low":21.0,"close":21.14,"volume":416575,"rsi_14":33.23,"sma_20":24.22},{"date":"2025-11-18","open":21.41,"high":21.88,"low":20.65,"close":20.73,"volume":198784,"rsi_14":29.08,"sma_20":24.03},{"date":"2025-11-19","open":20.58,"high":21.11,"low":19.39,"close":19.55,"volume":403439,"rsi_14":26.81,"sma_20":23.74},{"date":"2025-11-20","open":19.55,"high":20.32,"low":19.32,"close":19.55,"volume":292737,"rsi_14":16.32,"sma_20":23.43},{"date":"2025-11-21","open":19.41,"high":20.38,"low":19.41,"close":19.91,"volume":494349,"rsi_14":22.89,"sma_20":23.13},{"date":"2025-11-24","open":20.0,"high":20.84,"low":19.92,"close":20.27,"volume":752926,"rsi_14":22.5,"sma_20":22.9},{"date":"2025-11-25","open":20.3,"high":20.92,"low":20.04,"close":20.79,"volume":397335,"rsi_14":28.96,"sma_20":22.73},{"date":"2025-11-26","open":20.83,"high":22.45,"low":20.45,"close":22.16,"volume":514444,"rsi_14":39.38,"sma_20":22.6},{"date":"2025-11-28","open":22.2,"high":23.18,"low":22.01,"close":22.75,"volume":174353,"rsi_14":43.06,"sma_20":22.52},{"date":"2025-12-01","open":22.41,"high":22.52,"low":21.39,"close":21.62,"volume":340655,"rsi_14":37.07,"sma_20":22.32},{"date":"2025-12-02","open":21.96,"high":24.24,"low":21.73,"close":24.13,"volume":363707,"rsi_14":49.17,"sma_20":22.31},{"date":"2025-12-03","open":24.24,"high":25.0,"low":23.5,"close":24.68,"volume":251193,"rsi_14":56.21,"sma_20":22.31},{"date":"2025-12-04","open":24.96,"high":25.2,"low":24.01,"close":24.3,"volume":200680,"rsi_14":60.29,"sma_20":22.32},{"date":"2025-12-05","open":24.41,"high":24.76,"low":23.7,"close":24.27,"volume":237933,"rsi_14":57.22,"sma_20":22.32,"sma_60":23.9},{"date":"2025-12-08","open":24.62,"high":24.7,"low":23.0,"close":23.1,"volume":212360,"rsi_14":59.28,"sma_20":22.27,"sma_60":23.83},{"date":"2025-12-09","open":23.26,"high":24.15,"low":23.26,"close":23.49,"volume":292363,"rsi_14":63.09,"sma_20":22.22,"sma_60":23.76},{"date":"2025-12-10","open":23.23,"high":24.69,"low":23.16,"close":24.2,"volume":261369,"rsi_14":73.09,"sma_20":22.22,"sma_60":23.7},{"date":"2025-12-11","open":24.01,"high":24.81,"low":23.62,"close":24.02,"volume":193669,"rsi_14":71.8,"sma_20":22.26,"sma_60":23.64},{"date":"2025-12-12","open":24.02,"high":24.52,"low":23.24,"close":23.35,"volume":263526,"rsi_14":66.29,"sma_20":22.34,"sma_60":23.56},{"date":"2025-12-15","open":23.42,"high":23.72,"low":22.21,"close":22.35,"volume":303392,"rsi_14":59.29,"sma_20":22.32,"sma_60":23.48},{"date":"2025-12-16","open":22.17,"high":22.61,"low":20.87,"close":21.18,"volume":401764,"rsi_14":51.65,"sma_20":22.32,"sma_60":23.4},{"date":"2025-12-17","open":21.33,"high":22.02,"low":21.2,"close":21.45,"volume":595665,"rsi_14":46.7,"sma_20":22.36,"sma_60":23.33},{"date":"2025-12-18","open":21.76,"high":22.57,"low":21.67,"close":22.34,"volume":519032,"rsi_14":48.14,"sma_20":22.5,"sma_60":23.28},{"date":"2025-12-19","open":22.28,"high":22.85,"low":21.73,"close":22.69,"volume":3413241,"rsi_14":55.21,"sma_20":22.65,"sma_60":23.24},{"date":"2025-12-22","open":23.11,"high":24.23,"low":22.87,"close":23.64,"volume":659412,"rsi_14":47.19,"sma_20":22.84,"sma_60":23.23},{"date":"2025-12-23","open":23.42,"high":23.81,"low":22.25,"close":23.03,"volume":447674,"rsi_14":40.59,"sma_20":22.98,"sma_60":23.22},{"date":"2025-12-24","open":22.93,"high":23.68,"low":22.77,"close":23.34,"volume":129808,"rsi_14":44.48,"sma_20":23.1,"sma_60":23.21},{"date":"2025-12-26","open":22.83,"high":23.67,"low":22.68,"close":23.5,"volume":315361,"rsi_14":45.64,"sma_20":23.17,"sma_60":23.23},{"date":"2025-12-29","open":23.33,"high":24.0,"low":22.68,"close":23.15,"volume":482131,"rsi_14":50.31,"sma_20":23.19,"sma_60":23.24},{"date":"2025-12-30","open":23.09,"high":24.15,"low":22.8,"close":22.97,"volume":591100,"rsi_14":46.67,"sma_20":23.26,"sma_60":23.24},{"date":"2025-12-31","open":22.8,"high":23.27,"low":21.79,"close":22.25,"volume":686632,"rsi_14":37.52,"sma_20":23.16,"sma_60":23.24},{"date":"2026-01-02","open":22.32,"high":22.75,"low":21.45,"close":22.31,"volume":469488,"rsi_14":38.88,"sma_20":23.05,"sma_60":23.25},{"date":"2026-01-05","open":22.36,"high":22.8,"low":21.67,"close":22.1,"volume":530777,"rsi_14":41.36,"sma_20":22.94,"sma_60":23.23},{"date":"2026-01-06","open":21.95,"high":23.33,"low":21.71,"close":23.01,"volume":504977,"rsi_14":54.62,"sma_20":22.87,"sma_60":23.22},{"date":"2026-01-07","open":22.93,"high":23.04,"low":21.93,"close":22.01,"volume":256427,"rsi_14":55.95,"sma_20":22.82,"sma_60":23.23},{"date":"2026-01-08","open":21.9,"high":22.36,"low":21.6,"close":22.04,"volume":226694,"rsi_14":54.38,"sma_20":22.75,"sma_60":23.2},{"date":"2026-01-09","open":22.12,"high":22.39,"low":21.15,"close":21.49,"volume":279195,"rsi_14":43.35,"sma_20":22.61,"sma_60":23.15},{"date":"2026-01-12","open":21.3,"high":21.82,"low":20.51,"close":21.44,"volume":280130,"rsi_14":39.74,"sma_20":22.48,"sma_60":23.09},{"date":"2026-01-13","open":21.42,"high":21.42,"low":20.43,"close":20.45,"volume":232561,"rsi_14":23.98,"sma_20":22.34,"sma_60":23.04},{"date":"2026-01-14","open":20.5,"high":21.1,"low":20.0,"close":20.62,"volume":320798,"rsi_14":28.82,"sma_20":22.25,"sma_60":22.99},{"date":"2026-01-15","open":20.67,"high":21.43,"low":20.2,"close":21.01,"volume":175687,"rsi_14":29.81,"sma_20":22.24,"sma_60":22.93},{"date":"2026-01-16","open":20.94,"high":20.94,"low":19.39,"close":19.58,"volume":607231,"rsi_14":22.16,"sma_20":22.15,"sma_60":22.84},{"date":"2026-01-20","open":19.47,"high":19.58,"low":18.14,"close":18.21,"volume":473075,"rsi_14":19.35,"sma_20":21.94,"sma_60":22.73},{"date":"2026-01-21","open":18.41,"high":18.65,"low":17.35,"close":17.81,"volume":384280,"rsi_14":18.84,"sma_20":21.7,"sma_60":22.59},{"date":"2026-01-22","open":18.04,"high":18.58,"low":17.5,"close":18.0,"volume":1872650,"rsi_14":22.58,"sma_20":21.42,"sma_60":22.46},{"date":"2026-01-23","open":18.18,"high":18.62,"low":17.38,"close":17.67,"volume":337100,"rsi_14":21.07,"sma_20":21.15,"sma_60":22.34},{"date":"2026-01-26","open":17.61,"high":17.61,"low":17.04,"close":17.35,"volume":267500,"rsi_14":20.79,"sma_20":20.85,"sma_60":22.23},{"date":"2026-01-27","open":17.39,"high":17.53,"low":16.58,"close":16.78,"volume":398500,"rsi_14":10.01,"sma_20":20.51,"sma_60":22.09},{"date":"2026-01-28","open":16.94,"high":16.99,"low":15.62,"close":15.8,"volume":399500,"rsi_14":10.04,"sma_20":20.15,"sma_60":21.95},{"date":"2026-01-29","open":15.81,"high":16.01,"low":15.1,"close":15.39,"volume":484800,"rsi_14":9.2,"sma_20":19.77,"sma_60":21.78},{"date":"2026-01-30","open":15.29,"high":15.78,"low":14.65,"close":14.91,"volume":492500,"rsi_14":9.28,"sma_20":19.4,"sma_60":21.62},{"date":"2026-02-02","open":14.92,"high":15.53,"low":14.7,"close":15.49,"volume":1217800,"rsi_14":15.45,"sma_20":19.06,"sma_60":21.47},{"date":"2026-02-03","open":15.54,"high":15.88,"low":13.53,"close":14.35,"volume":773200,"rsi_14":15.18,"sma_20":18.67,"sma_60":21.31},{"date":"2026-02-04","open":14.36,"high":15.69,"low":14.04,"close":15.36,"volume":550100,"rsi_14":22.6,"sma_20":18.29,"sma_60":21.16},{"date":"2026-02-05","open":15.27,"high":15.35,"low":14.3,"close":14.46,"volume":414700,"rsi_14":17.61,"sma_20":17.91,"sma_60":21.0},{"date":"2026-02-06","open":14.76,"high":15.94,"low":14.76,"close":15.82,"volume":414500,"rsi_14":31.27,"sma_20":17.6,"sma_60":20.86},{"date":"2026-02-09","open":15.68,"high":15.98,"low":14.81,"close":15.62,"volume":395242,"rsi_14":35.4,"sma_20":17.31,"sma_60":20.71},{"date":"2026-02-10","open":15.6,"high":16.13,"low":15.18,"close":15.36,"volume":403427,"rsi_14":35.97,"sma_20":17.0,"sma_60":20.58},{"date":"2026-02-11","open":15.58,"high":15.75,"low":13.97,"close":14.62,"volume":589779,"rsi_14":31.79,"sma_20":16.71,"sma_60":20.46},{"date":"2026-02-12","open":14.65,"high":14.76,"low":14.19,"close":14.28,"volume":855892,"rsi_14":31.75,"sma_20":16.39,"sma_60":20.32},{"date":"2026-02-13","open":14.41,"high":15.19,"low":14.4,"close":14.42,"volume":279326,"rsi_14":33.92,"sma_20":16.06,"sma_60":20.21},{"date":"2026-02-17","open":14.43,"high":14.9,"low":13.51,"close":13.71,"volume":502696,"rsi_14":33.41,"sma_20":15.77,"sma_60":20.09},{"date":"2026-02-18","open":13.82,"high":14.33,"low":13.22,"close":13.31,"volume":340300,"rsi_14":35.64,"sma_20":15.53,"sma_60":19.99},{"date":"2026-02-19","open":13.28,"high":13.28,"low":12.4,"close":12.68,"volume":967300,"rsi_14":34.76,"sma_20":15.27,"sma_60":19.87},{"date":"2026-02-20","open":12.56,"high":13.58,"low":12.56,"close":12.99,"volume":620406,"rsi_14":38.99,"sma_20":15.02,"sma_60":19.76},{"date":"2026-02-23","open":12.83,"high":12.98,"low":12.04,"close":12.05,"volume":419200,"rsi_14":31.06,"sma_20":14.74,"sma_60":19.62},{"date":"2026-02-24","open":12.04,"high":12.55,"low":11.51,"close":11.61,"volume":391859,"rsi_14":33.65,"sma_20":14.45,"sma_60":19.47},{"date":"2026-02-25","open":11.93,"high":12.92,"low":11.71,"close":12.61,"volume":738343,"rsi_14":33.57,"sma_20":14.24,"sma_60":19.31},{"date":"2026-02-26","open":12.55,"high":13.42,"low":12.5,"close":13.35,"volume":881254,"rsi_14":43.24,"sma_20":14.12,"sma_60":19.15},{"date":"2026-02-27","open":13.06,"high":13.89,"low":12.51,"close":13.34,"volume":496985,"rsi_14":31.92,"sma_20":14.02,"sma_60":19.01},{"date":"2026-03-02","open":12.96,"high":13.95,"low":12.93,"close":13.79,"volume":664580,"rsi_14":37.13,"sma_20":13.96,"sma_60":18.84},{"date":"2026-03-03","open":13.63,"high":14.94,"low":13.38,"close":14.8,"volume":930670,"rsi_14":46.44,"sma_20":13.93,"sma_60":18.68},{"date":"2026-03-04","open":15.12,"high":16.75,"low":15.04,"close":16.22,"volume":1708493,"rsi_14":59.37,"sma_20":14.02,"sma_60":18.54},{"date":"2026-03-05","open":16.01,"high":17.49,"low":16.0,"close":16.45,"volume":1252193,"rsi_14":62.87,"sma_20":14.07,"sma_60":18.41,"sma_120":21.16},{"date":"2026-03-06","open":16.77,"high":16.9,"low":16.0,"close":16.63,"volume":416671,"rsi_14":63.05,"sma_20":14.18,"sma_60":18.3,"sma_120":21.07},{"date":"2026-03-09","open":16.29,"high":16.29,"low":14.96,"close":15.76,"volume":577587,"rsi_14":61.88,"sma_20":14.18,"sma_60":18.18,"sma_120":20.97},{"date":"2026-03-10","open":15.79,"high":16.92,"low":15.21,"close":16.03,"volume":442932,"rsi_14":66.0,"sma_20":14.2,"sma_60":18.04,"sma_120":20.87},{"date":"2026-03-11","open":15.94,"high":16.79,"low":15.45,"close":16.71,"volume":514694,"rsi_14":73.57,"sma_20":14.27,"sma_60":17.92,"sma_120":20.78},{"date":"2026-03-12","open":16.44,"high":17.22,"low":16.18,"close":16.23,"volume":550254,"rsi_14":68.58,"sma_20":14.35,"sma_60":17.8,"sma_120":20.68},{"date":"2026-03-13","open":16.23,"high":16.54,"low":15.92,"close":16.11,"volume":524606,"rsi_14":75.7,"sma_20":14.44,"sma_60":17.69,"sma_120":20.59},{"date":"2026-03-16","open":16.22,"high":17.04,"low":15.99,"close":16.2,"volume":1465686,"rsi_14":80.4,"sma_20":14.53,"sma_60":17.61,"sma_120":20.5},{"date":"2026-03-17","open":16.26,"high":17.71,"low":16.26,"close":17.16,"volume":696794,"rsi_14":80.29,"sma_20":14.7,"sma_60":17.54,"sma_120":20.43},{"date":"2026-03-18","open":17.0,"high":17.34,"low":16.36,"close":16.42,"volume":551350,"rsi_14":70.44,"sma_20":14.86,"sma_60":17.44,"sma_120":20.36},{"date":"2026-03-19","open":16.44,"high":16.75,"low":16.19,"close":16.32,"volume":321782,"rsi_14":69.61,"sma_20":15.04,"sma_60":17.34,"sma_120":20.29},{"date":"2026-03-20","open":16.24,"high":16.28,"low":14.96,"close":14.98,"volume":433218,"rsi_14":57.01,"sma_20":15.14,"sma_60":17.19,"sma_120":20.21},{"date":"2026-03-23","open":15.34,"high":16.16,"low":14.02,"close":14.86,"volume":424648,"rsi_14":50.39,"sma_20":15.28,"sma_60":17.05,"sma_120":20.14},{"date":"2026-03-24","open":14.64,"high":15.02,"low":14.4,"close":14.69,"volume":228218,"rsi_14":37.95,"sma_20":15.43,"sma_60":16.91,"sma_120":20.06},{"date":"2026-03-25","open":14.93,"high":15.06,"low":14.1,"close":14.85,"volume":230582,"rsi_14":37.26,"sma_20":15.55,"sma_60":16.77,"sma_120":20.0},{"date":"2026-03-26","open":14.64,"high":15.2,"low":13.51,"close":13.54,"volume":428651,"rsi_14":29.15,"sma_20":15.55,"sma_60":16.61,"sma_120":19.92},{"date":"2026-03-27","open":13.34,"high":13.36,"low":12.25,"close":12.27,"volume":732325,"rsi_14":27.66,"sma_20":15.5,"sma_60":16.43,"sma_120":19.83},{"date":"2026-03-30","open":12.29,"high":12.75,"low":11.84,"close":12.26,"volume":733935,"rsi_14":25.03,"sma_20":15.42,"sma_60":16.26,"sma_120":19.75},{"date":"2026-03-31","open":12.6,"high":13.45,"low":12.6,"close":12.92,"volume":694664,"rsi_14":24.83,"sma_20":15.33,"sma_60":16.11,"sma_120":19.68},{"date":"2026-04-01","open":13.1,"high":13.21,"low":12.73,"close":13.14,"volume":521249,"rsi_14":28.75,"sma_20":15.18,"sma_60":15.96,"sma_120":19.59},{"date":"2026-04-02","open":12.93,"high":13.79,"low":12.88,"close":13.18,"volume":389319,"rsi_14":29.62,"sma_20":15.01,"sma_60":15.79,"sma_120":19.51},{"date":"2026-04-06","open":13.11,"high":14.09,"low":13.11,"close":13.72,"volume":495778,"rsi_14":33.77,"sma_20":14.87,"sma_60":15.65,"sma_120":19.44},{"date":"2026-04-07","open":13.51,"high":13.73,"low":13.23,"close":13.65,"volume":294621,"rsi_14":24.0,"sma_20":14.76,"sma_60":15.51,"sma_120":19.36},{"date":"2026-04-08","open":14.28,"high":14.79,"low":14.05,"close":14.46,"volume":259758,"rsi_14":35.63,"sma_20":14.68,"sma_60":15.4,"sma_120":19.27},{"date":"2026-04-09","open":14.37,"high":14.93,"low":13.97,"close":14.84,"volume":262280,"rsi_14":39.58,"sma_20":14.59,"sma_60":15.29,"sma_120":19.19},{"date":"2026-04-10","open":14.84,"high":15.04,"low":14.09,"close":14.14,"volume":211316,"rsi_14":43.5,"sma_20":14.49,"sma_60":15.18,"sma_120":19.11},{"date":"2026-04-13","open":13.97,"high":13.97,"low":13.09,"close":13.35,"volume":361232,"rsi_14":39.41,"sma_20":14.35,"sma_60":15.06,"sma_120":19.03},{"date":"2026-04-14","open":13.55,"high":14.36,"low":13.4,"close":14.12,"volume":204080,"rsi_14":46.31,"sma_20":14.24,"sma_60":14.95,"sma_120":18.94},{"date":"2026-04-15","open":14.14,"high":14.69,"low":14.14,"close":14.36,"volume":266998,"rsi_14":46.86,"sma_20":14.1,"sma_60":14.86,"sma_120":18.85},{"date":"2026-04-16","open":14.36,"high":14.48,"low":13.88,"close":14.26,"volume":213046,"rsi_14":55.45,"sma_20":14.0,"sma_60":14.79,"sma_120":18.76},{"date":"2026-04-17","open":14.64,"high":15.31,"low":14.64,"close":14.94,"volume":334412,"rsi_14":72.21,"sma_20":13.93,"sma_60":14.74,"sma_120":18.67},{"date":"2026-04-20","open":14.71,"high":14.75,"low":14.01,"close":14.48,"volume":180990,"rsi_14":67.18,"sma_20":13.9,"sma_60":14.69,"sma_120":18.57},{"date":"2026-04-21","open":14.42,"high":14.76,"low":13.92,"close":14.05,"volume":151225,"rsi_14":59.07,"sma_20":13.86,"sma_60":14.63,"sma_120":18.48},{"date":"2026-04-22","open":14.07,"high":14.42,"low":13.43,"close":13.45,"volume":400306,"rsi_14":52.34,"sma_20":13.8,"sma_60":14.56,"sma_120":18.39},{"date":"2026-04-23","open":13.39,"high":13.5,"low":12.59,"close":12.7,"volume":582793,"rsi_14":46.72,"sma_20":13.69,"sma_60":14.49,"sma_120":18.29},{"date":"2026-04-24","open":12.7,"high":13.34,"low":12.5,"close":13.06,"volume":348006,"rsi_14":45.38,"sma_20":13.67,"sma_60":14.45,"sma_120":18.2},{"date":"2026-04-27","open":12.9,"high":13.06,"low":12.69,"close":12.75,"volume":256046,"rsi_14":43.9,"sma_20":13.69,"sma_60":14.4,"sma_120":18.09},{"date":"2026-04-28","open":12.65,"high":12.83,"low":12.21,"close":12.23,"volume":346233,"rsi_14":34.27,"sma_20":13.69,"sma_60":14.36,"sma_120":17.99},{"date":"2026-04-29","open":12.14,"high":12.39,"low":11.95,"close":12.24,"volume":229601,"rsi_14":30.65,"sma_20":13.66,"sma_60":14.3,"sma_120":17.89},{"date":"2026-04-30","open":12.24,"high":12.38,"low":11.99,"close":12.28,"volume":464888,"rsi_14":34.65,"sma_20":13.61,"sma_60":14.27,"sma_120":17.79},{"date":"2026-05-01","open":12.46,"high":12.71,"low":12.07,"close":12.08,"volume":208589,"rsi_14":38.39,"sma_20":13.56,"sma_60":14.22,"sma_120":17.69},{"date":"2026-05-04","open":12.0,"high":12.49,"low":11.35,"close":11.38,"volume":555158,"rsi_14":24.63,"sma_20":13.44,"sma_60":14.16,"sma_120":17.58},{"date":"2026-05-05","open":11.45,"high":12.2,"low":11.3,"close":12.05,"volume":284257,"rsi_14":30.19,"sma_20":13.36,"sma_60":14.1,"sma_120":17.48},{"date":"2026-05-06","open":12.2,"high":12.39,"low":11.85,"close":12.1,"volume":161984,"rsi_14":31.31,"sma_20":13.24,"sma_60":14.04,"sma_120":17.38},{"date":"2026-05-07","open":11.79,"high":12.07,"low":11.31,"close":11.46,"volume":459049,"rsi_14":19.69,"sma_20":13.07,"sma_60":13.98,"sma_120":17.28},{"date":"2026-05-08","open":11.46,"high":11.62,"low":11.09,"close":11.48,"volume":152268,"rsi_14":21.7,"sma_20":12.94,"sma_60":13.93,"sma_120":17.19},{"date":"2026-05-11","open":11.44,"high":11.51,"low":10.95,"close":10.99,"volume":207034,"rsi_14":21.46,"sma_20":12.82,"sma_60":13.87,"sma_120":17.1},{"date":"2026-05-12","open":10.92,"high":11.3,"low":10.62,"close":10.97,"volume":349962,"rsi_14":24.06,"sma_20":12.67,"sma_60":13.81,"sma_120":17.01},{"date":"2026-05-13","open":9.51,"high":10.24,"low":7.59,"close":7.65,"volume":2724700,"rsi_14":15.65,"sma_20":12.33,"sma_60":13.71,"sma_120":16.9},{"date":"2026-05-14","open":7.7,"high":8.18,"low":7.09,"close":7.16,"volume":2055528,"rsi_14":10.56,"sma_20":11.98,"sma_60":13.61,"sma_120":16.8},{"date":"2026-05-15","open":7.08,"high":7.36,"low":6.93,"close":7.01,"volume":1057631,"rsi_14":10.79,"sma_20":11.58,"sma_60":13.51,"sma_120":16.69},{"date":"2026-05-18","open":7.03,"high":7.39,"low":6.86,"close":6.91,"volume":1019746,"rsi_14":11.45,"sma_20":11.2,"sma_60":13.41,"sma_120":16.59},{"date":"2026-05-19","open":6.92,"high":7.37,"low":6.63,"close":6.68,"volume":660372,"rsi_14":10.96,"sma_20":10.83,"sma_60":13.32,"sma_120":16.47},{"date":"2026-05-20","open":6.98,"high":6.98,"low":6.32,"close":6.37,"volume":1470239,"rsi_14":10.01,"sma_20":10.48,"sma_60":13.24,"sma_120":16.35},{"date":"2026-05-21","open":6.37,"high":6.61,"low":6.13,"close":6.58,"volume":807443,"rsi_14":12.84,"sma_20":10.17,"sma_60":13.14,"sma_120":16.22},{"date":"2026-05-22","open":6.74,"high":7.11,"low":6.66,"close":6.81,"volume":1099283,"rsi_14":17.03,"sma_20":9.86,"sma_60":13.03,"sma_120":16.09},{"date":"2026-05-26","open":7.29,"high":7.49,"low":7.03,"close":7.43,"volume":1383105,"rsi_14":16.42,"sma_20":9.59,"sma_60":12.93,"sma_120":15.97},{"date":"2026-05-27","open":7.49,"high":8.72,"low":7.48,"close":8.38,"volume":1226074,"rsi_14":26.09,"sma_20":9.4,"sma_60":12.84,"sma_120":15.84},{"date":"2026-05-28","open":8.43,"high":8.63,"low":8.21,"close":8.5,"volume":894738,"rsi_14":29.61,"sma_20":9.21,"sma_60":12.73,"sma_120":15.71},{"date":"2026-05-29","open":8.5,"high":8.82,"low":8.22,"close":8.32,"volume":1065150,"rsi_14":28.71,"sma_20":9.02,"sma_60":12.6,"sma_120":15.57},{"date":"2026-06-01","open":8.3,"high":8.43,"low":7.8,"close":8.04,"volume":822155,"rsi_14":29.54,"sma_20":8.81,"sma_60":12.46,"sma_120":15.44},{"date":"2026-06-02","open":7.81,"high":8.07,"low":7.11,"close":7.32,"volume":982965,"rsi_14":26.93,"sma_20":8.61,"sma_60":12.31,"sma_120":15.31},{"date":"2026-06-03","open":7.35,"high":7.35,"low":6.72,"close":7.01,"volume":701918,"rsi_14":43.47,"sma_20":8.36,"sma_60":12.16,"sma_120":15.17},{"date":"2026-06-04","open":7.0,"high":7.22,"low":6.4,"close":6.52,"volume":808561,"rsi_14":43.47,"sma_20":8.08,"sma_60":12.0,"sma_120":15.02},{"date":"2026-06-05","open":6.59,"high":6.72,"low":6.17,"close":6.31,"volume":482566,"rsi_14":42.94,"sma_20":7.82,"sma_60":11.83,"sma_120":14.87},{"date":"2026-06-08","open":6.25,"high":6.42,"low":6.11,"close":6.19,"volume":456760,"rsi_14":42.77,"sma_20":7.56,"sma_60":11.66,"sma_120":14.73},{"date":"2026-06-09","open":6.2,"high":6.48,"low":6.15,"close":6.26,"volume":389165,"rsi_14":45.64,"sma_20":7.32,"sma_60":11.5,"sma_120":14.6},{"date":"2026-06-10","open":6.19,"high":6.77,"low":6.13,"close":6.45,"volume":445710,"rsi_14":50.85,"sma_20":7.09,"sma_60":11.33,"sma_120":14.47},{"date":"2026-06-11","open":6.47,"high":7.17,"low":6.26,"close":7.04,"volume":773580,"rsi_14":54.53,"sma_20":7.06,"sma_60":11.17,"sma_120":14.35},{"date":"2026-06-12","open":7.04,"high":7.53,"low":6.85,"close":7.37,"volume":1068372,"rsi_14":55.41,"sma_20":7.08,"sma_60":11.02,"sma_120":14.23},{"date":"2026-06-15","open":7.55,"high":7.93,"low":7.55,"close":7.7,"volume":910693,"rsi_14":52.76,"sma_20":7.11,"sma_60":10.87,"sma_120":14.1},{"date":"2026-06-16","open":7.8,"high":8.0,"low":7.28,"close":7.42,"volume":488025,"rsi_14":38.63,"sma_20":7.13,"sma_60":10.75,"sma_120":13.97},{"date":"2026-06-17","open":7.35,"high":7.64,"low":7.21,"close":7.31,"volume":514442,"rsi_14":35.87,"sma_20":7.17,"sma_60":10.62,"sma_120":13.84},{"date":"2026-06-18","open":7.39,"high":7.75,"low":7.3,"close":7.72,"volume":615819,"rsi_14":43.24,"sma_20":7.23,"sma_60":10.5,"sma_120":13.71},{"date":"2026-06-22","open":7.58,"high":7.58,"low":7.02,"close":7.05,"volume":386777,"rsi_14":39.75,"sma_20":7.26,"sma_60":10.37,"sma_120":13.57},{"date":"2026-06-23","open":6.99,"high":7.31,"low":6.94,"close":7.12,"volume":261035,"rsi_14":47.61,"sma_20":7.27,"sma_60":10.27,"sma_120":13.44},{"date":"2026-06-24","open":7.14,"high":7.91,"low":7.14,"close":7.53,"volume":549153,"rsi_14":56.07,"sma_20":7.28,"sma_60":10.19,"sma_120":13.31},{"date":"2026-06-25","open":7.52,"high":7.67,"low":7.13,"close":7.22,"volume":274941,"rsi_14":58.54,"sma_20":7.22,"sma_60":10.1,"sma_120":13.18},{"date":"2026-06-26","open":7.23,"high":8.15,"low":7.23,"close":8.13,"volume":1143133,"rsi_14":68.96,"sma_20":7.2,"sma_60":10.02,"sma_120":13.06},{"date":"2026-06-29","open":8.12,"high":8.55,"low":7.93,"close":8.15,"volume":674237,"rsi_14":70.85,"sma_20":7.19,"sma_60":9.94,"sma_120":12.95},{"date":"2026-06-30","open":8.19,"high":8.55,"low":7.85,"close":8.29,"volume":449377,"rsi_14":71.28,"sma_20":7.21,"sma_60":9.86,"sma_120":12.83},{"date":"2026-07-01","open":8.29,"high":8.65,"low":8.16,"close":8.46,"volume":664061,"rsi_14":71.16,"sma_20":7.26,"sma_60":9.77,"sma_120":12.71},{"date":"2026-07-02","open":8.48,"high":8.77,"low":8.14,"close":8.37,"volume":236996,"rsi_14":65.65,"sma_20":7.33,"sma_60":9.68,"sma_120":12.6},{"date":"2026-07-06","open":8.3,"high":8.3,"low":7.9,"close":8.1,"volume":270691,"rsi_14":58.71,"sma_20":7.41,"sma_60":9.58,"sma_120":12.49},{"date":"2026-07-07","open":8.1,"high":8.37,"low":7.68,"close":7.72,"volume":367560,"rsi_14":50.24,"sma_20":7.48,"sma_60":9.46,"sma_120":12.37},{"date":"2026-07-08","open":7.62,"high":7.73,"low":7.37,"close":7.65,"volume":304203,"rsi_14":52.85,"sma_20":7.55,"sma_60":9.35,"sma_120":12.27},{"date":"2026-07-09","open":7.57,"high":8.16,"low":7.42,"close":8.11,"volume":288922,"rsi_14":59.13,"sma_20":7.65,"sma_60":9.26,"sma_120":12.16},{"date":"2026-07-10","open":8.11,"high":8.36,"low":7.99,"close":8.23,"volume":197741,"rsi_14":56.23,"sma_20":7.73,"sma_60":9.17,"sma_120":12.06},{"date":"2026-07-13","open":8.22,"high":8.54,"low":8.1,"close":8.25,"volume":299619,"rsi_14":67.44,"sma_20":7.79,"sma_60":9.06,"sma_120":11.96},{"date":"2026-07-14","open":8.14,"high":8.26,"low":7.9,"close":8.03,"volume":290747,"rsi_14":62.67,"sma_20":7.83,"sma_60":8.96,"sma_120":11.88},{"date":"2026-07-15","open":7.75,"high":8.32,"low":7.74,"close":8.01,"volume":559790,"rsi_14":57.5,"sma_20":7.84,"sma_60":8.84,"sma_120":11.79},{"date":"2026-07-16","open":7.98,"high":8.3,"low":7.97,"close":8.01,"volume":276435,"rsi_14":63.67,"sma_20":7.87,"sma_60":8.74,"sma_120":11.71},{"date":"2026-07-17","open":7.88,"high":8.17,"low":7.77,"close":7.82,"volume":236630,"rsi_14":42.86,"sma_20":7.9,"sma_60":8.63,"sma_120":11.63},{"date":"2026-07-20","open":7.89,"high":8.08,"low":7.66,"close":8.02,"volume":321150,"rsi_14":47.23,"sma_20":7.91,"sma_60":8.54,"sma_120":11.55},{"date":"2026-07-21","open":8.05,"high":8.08,"low":7.7,"close":7.93,"volume":268333,"rsi_14":42.17,"sma_20":7.96,"sma_60":8.46,"sma_120":12.0},{"date":"2026-07-22","open":7.93,"high":8.02,"low":7.82,"close":7.97,"volume":167688,"rsi_14":38.71,"sma_20":8.0,"sma_60":8.38,"sma_120":11.89},{"date":"2026-07-23","open":7.81,"high":7.92,"low":7.55,"close":7.83,"volume":222932,"rsi_14":37.84,"sma_20":8.02,"sma_60":8.3,"sma_120":11.77},{"date":"2026-07-24","open":7.91,"high":8.07,"low":7.75,"close":7.88,"volume":154778,"rsi_14":44.5,"sma_20":8.05,"sma_60":8.22,"sma_120":11.65},{"date":"2026-07-27","open":8.08,"high":8.37,"low":8.08,"close":8.33,"volume":143360,"rsi_14":64.73,"sma_20":8.06,"sma_60":8.16,"sma_120":11.54},{"date":"2026-07-28","open":8.4,"high":8.67,"low":8.2,"close":8.4,"volume":247523,"rsi_14":68.12,"sma_20":8.07,"sma_60":8.09,"sma_120":11.44},{"date":"2026-07-29","open":8.39,"high":8.54,"low":7.98,"close":8.01,"volume":264196,"rsi_14":47.5,"sma_20":8.06,"sma_60":8.03,"sma_120":11.34},{"date":"2026-07-30","open":8.07,"high":8.12,"low":7.9,"close":7.97,"volume":391311,"rsi_14":43.23,"sma_20":8.03,"sma_60":7.97,"sma_120":11.23},{"date":"2026-07-31","open":8.09,"high":8.28,"low":7.83,"close":8.06,"volume":277678,"rsi_14":45.23,"sma_20":8.02,"sma_60":7.9,"sma_120":11.13},{"date":"2026-08-03","open":8.18,"high":8.43,"low":7.77,"close":7.89,"volume":407419,"rsi_14":46.39,"sma_20":8.01,"sma_60":7.83,"sma_120":10.94},{"date":"2026-08-04","open":7.92,"high":8.16,"low":7.88,"close":8.05,"volume":234948,"rsi_14":50.96,"sma_20":8.02,"sma_60":7.77,"sma_120":10.88},{"date":"2026-08-05","open":8.12,"high":8.54,"low":8.01,"close":8.52,"volume":230341,"rsi_14":60.0,"sma_20":8.07,"sma_60":7.73,"sma_120":10.83},{"date":"2026-08-06","open":8.16,"high":8.2,"low":7.46,"close":7.51,"volume":456745,"rsi_14":45.4,"sma_20":8.04,"sma_60":7.67,"sma_120":10.77},{"date":"2026-08-07","open":7.58,"high":7.67,"low":7.3,"close":7.35,"volume":397637,"rsi_14":39.94,"sma_20":7.99,"sma_60":7.61,"sma_120":10.71},{"date":"2026-08-10","open":7.38,"high":7.42,"low":7.08,"close":7.3,"volume":364700,"rsi_14":40.43,"sma_20":7.94,"sma_60":7.6,"sma_120":10.66},{"date":"2026-08-11","open":7.27,"high":7.49,"low":6.84,"close":6.91,"volume":550876,"rsi_14":35.44,"sma_20":7.89,"sma_60":7.6,"sma_120":10.6},{"date":"2026-08-12","open":7.42,"high":8.53,"low":7.25,"close":8.23,"volume":796816,"rsi_14":54.15,"sma_20":7.9,"sma_60":7.62,"sma_120":10.57},{"date":"2026-08-13","open":8.11,"high":8.75,"low":7.94,"close":8.01,"volume":462095,"rsi_14":51.3,"sma_20":7.9,"sma_60":7.64,"sma_120":10.52},{"date":"2026-08-14","open":8.0,"high":8.4,"low":7.96,"close":8.19,"volume":278005,"rsi_14":48.52,"sma_20":7.92,"sma_60":7.66,"sma_120":10.49},{"date":"2026-08-17","open":8.16,"high":8.22,"low":7.7,"close":7.9,"volume":402801,"rsi_14":44.94,"sma_20":7.91,"sma_60":7.69,"sma_120":10.46},{"date":"2026-08-18","open":7.9,"high":7.92,"low":7.73,"close":7.79,"volume":141826,"rsi_14":47.64,"sma_20":7.9,"sma_60":7.71,"sma_120":10.42},{"date":"2026-08-19","open":7.88,"high":8.84,"low":7.88,"close":8.81,"volume":430256,"rsi_14":57.45,"sma_20":7.95,"sma_60":7.74,"sma_120":10.38},{"date":"2026-08-20","open":8.61,"high":8.96,"low":8.45,"close":8.64,"volume":429141},{"date":"2026-08-21","open":8.75,"high":9.34,"low":8.74,"close":9.25,"volume":328284,"rsi_14":61.04,"sma_20":8.06,"sma_60":7.77,"sma_120":10.31},{"date":"2026-08-24","open":8.83,"high":9.47,"low":8.44,"close":9.45,"volume":452272},{"date":"2026-08-25","open":9.43,"high":9.47,"low":8.94,"close":9.15,"volume":189878,"rsi_14":55.22,"sma_20":8.15,"sma_60":7.8,"sma_120":10.2},{"date":"2026-08-26","open":9.19,"high":9.22,"low":8.99,"close":9.12,"volume":170067},{"date":"2026-08-27","open":9.03,"high":9.48,"low":9.02,"close":9.07,"volume":584842,"rsi_14":67.41,"sma_20":8.26,"sma_60":7.85,"sma_120":10.08},{"date":"2026-08-28","open":9.07,"high":9.35,"low":8.85,"close":9.13,"volume":357168,"rsi_14":68.48,"sma_20":8.31,"sma_60":7.89,"sma_120":10.02},{"date":"2026-08-31","open":9.16,"high":9.67,"low":9.16,"close":9.55,"volume":482655},{"date":"2026-09-01","open":9.39,"high":9.61,"low":9.05,"close":9.32,"volume":357602,"rsi_14":64.01,"sma_20":8.46,"sma_60":7.99,"sma_120":9.91},{"date":"2026-09-02","open":9.3,"high":9.8,"low":9.28,"close":9.54,"volume":319604,"rsi_14":69.67,"sma_20":8.51,"sma_60":8.04,"sma_120":9.85},{"date":"2026-09-03","open":9.74,"high":9.8,"low":9.29,"close":9.4,"volume":382998,"rsi_14":65.71,"sma_20":8.61,"sma_60":8.1,"sma_120":9.8},{"date":"2026-09-04","open":9.27,"high":9.75,"low":9.18,"close":9.58,"volume":329304,"rsi_14":72.46,"sma_20":8.72,"sma_60":8.15,"sma_120":9.74},{"date":"2026-09-08","open":9.47,"high":9.62,"low":9.37,"close":9.53,"volume":417422,"rsi_14":73.64,"sma_20":8.83,"sma_60":8.19,"sma_120":9.68},{"date":"2026-09-09","open":9.39,"high":9.63,"low":8.78,"close":8.87,"volume":691802},{"date":"2026-09-10","open":8.74,"high":8.85,"low":8.53,"close":8.75,"volume":398123,"rsi_14":51.68,"sma_20":8.95,"sma_60":8.23,"sma_120":9.55},{"date":"2026-09-11","open":8.92,"high":9.06,"low":8.4,"close":8.48,"volume":341584,"rsi_14":36.86,"sma_20":8.98,"sma_60":8.25,"sma_120":9.5},{"date":"2026-09-14","open":8.47,"high":8.73,"low":8.14,"close":8.16,"volume":286211,"rsi_14":28.85,"sma_20":8.97,"sma_60":8.26,"sma_120":9.44},{"date":"2026-09-15","open":8.14,"high":8.14,"low":6.95,"close":6.98,"volume":631385},{"date":"2026-09-16","open":7.0,"high":7.24,"low":6.86,"close":6.9,"volume":399682,"rsi_14":22.11,"sma_20":8.88,"sma_60":8.25,"sma_120":9.31},{"date":"2026-09-17","open":7.08,"high":7.23,"low":6.85,"close":7.16,"volume":303910,"rsi_14":27.21,"sma_20":8.8,"sma_60":8.25,"sma_120":9.26},{"date":"2026-09-18","open":7.07,"high":7.35,"low":7.07,"close":7.19,"volume":785115,"rsi_14":26.68,"sma_20":8.73,"sma_60":8.24,"sma_120":9.22},{"date":"2026-09-21","open":7.3,"high":7.33,"low":6.93,"close":7.29,"volume":274320},{"date":"2026-09-22","open":7.39,"high":7.6,"low":7.04,"close":7.15,"volume":253414,"rsi_14":21.07,"sma_20":8.52,"sma_60":8.23,"sma_120":9.13},{"date":"2026-09-23","open":7.1,"high":7.29,"low":6.85,"close":7.12,"volume":266513,"rsi_14":16.01,"sma_20":8.41,"sma_60":8.21,"sma_120":9.08},{"date":"2026-09-24","open":7.09,"high":7.27,"low":7.0,"close":7.19,"volume":178726,"rsi_14":18.34,"sma_20":8.32,"sma_60":8.19,"sma_120":9.03},{"date":"2026-09-25","open":7.19,"high":7.34,"low":7.08,"close":7.19,"volume":216911,"rsi_14":13.9,"sma_20":8.22,"sma_60":8.17,"sma_120":8.97},{"date":"2026-09-28","open":7.13,"high":7.28,"low":7.0,"close":7.1,"volume":200732,"rsi_14":13.73,"sma_20":8.12,"sma_60":8.15,"sma_120":8.92},{"date":"2026-09-29","open":7.13,"high":7.29,"low":7.04,"close":7.18,"volume":183862,"rsi_14":19.49,"sma_20":8.0,"sma_60":8.14,"sma_120":8.86},{"date":"2026-09-30","open":7.25,"high":7.25,"low":6.98,"close":7.13,"volume":226689,"rsi_14":20.0,"sma_20":7.89,"sma_60":8.13,"sma_120":8.79},{"date":"2026-10-01","open":7.13,"high":7.2,"low":6.97,"close":6.99,"volume":177785,"rsi_14":21.01,"sma_20":7.77,"sma_60":8.11,"sma_120":8.73},{"date":"2026-10-02","open":7.05,"high":7.07,"low":6.85,"close":6.96,"volume":229706,"rsi_14":23.68,"sma_20":7.65,"sma_60":8.1,"sma_120":8.68},{"date":"2026-10-05","open":7.0,"high":7.07,"low":6.71,"close":6.92,"volume":334066,"rsi_14":47.37,"sma_20":7.51,"sma_60":8.07,"sma_120":8.62},{"date":"2026-10-06","open":6.98,"high":7.43,"low":6.82,"close":7.39,"volume":264209},{"date":"2026-10-07","open":7.3,"high":7.39,"low":7.13,"close":7.2,"volume":329394,"rsi_14":51.37,"sma_20":7.32,"sma_60":8.05,"sma_120":8.5},{"date":"2026-10-08","open":7.14,"high":7.3,"low":7.01,"close":7.16,"volume":322448,"rsi_14":48.98,"sma_20":7.24,"sma_60":8.03,"sma_120":8.44},{"date":"2026-10-09","open":7.17,"high":7.3,"low":7.13,"close":7.25,"volume":287274,"rsi_14":48.63,"sma_20":7.18,"sma_60":8.02,"sma_120":8.38},{"date":"2026-10-12","open":7.14,"high":7.26,"low":7.05,"close":7.2,"volume":193827,"rsi_14":51.82,"sma_20":7.13,"sma_60":8.01,"sma_120":8.32},{"date":"2026-10-13","open":7.19,"high":7.5,"low":7.12,"close":7.38,"volume":248090,"rsi_14":58.55,"sma_20":7.15,"sma_60":8.0,"sma_120":8.27},{"date":"2026-10-14","open":7.28,"high":7.39,"low":7.06,"close":7.22,"volume":247033,"rsi_14":50.93,"sma_20":7.17,"sma_60":7.99,"sma_120":8.22},{"date":"2026-10-15","open":7.32,"high":8.29,"low":7.25,"close":8.27,"volume":515678,"rsi_14":70.3,"sma_20":7.22,"sma_60":7.99,"sma_120":8.18},{"date":"2026-10-16","open":8.36,"high":8.57,"low":8.05,"close":8.07,"volume":539432,"rsi_14":67.51,"sma_20":7.27,"sma_60":7.99,"sma_120":8.15},{"date":"2026-10-19","open":8.02,"high":8.69,"low":7.79,"close":8.47,"volume":522493,"rsi_14":70.87,"sma_20":7.33,"sma_60":8.0,"sma_120":8.11},{"date":"2026-10-20","open":8.47,"high":8.82,"low":8.39,"close":8.62,"volume":260124,"rsi_14":73.35,"sma_20":7.4,"sma_60":8.01,"sma_120":8.08},{"date":"2026-10-21","open":8.7,"high":8.86,"low":8.48,"close":8.66,"volume":328279,"rsi_14":77.02,"sma_20":7.48,"sma_60":8.01,"sma_120":8.05},{"date":"2026-10-22","open":8.55,"high":9.87,"low":8.55,"close":9.65,"volume":639443,"rsi_14":83.21,"sma_20":7.6,"sma_60":8.04,"sma_120":8.03},{"date":"2026-10-23","open":9.45,"high":9.82,"low":9.18,"close":9.81,"volume":486638,"rsi_14":84.65,"sma_20":7.73,"sma_60":8.07,"sma_120":8.02}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":25.14,"pbr":4.97,"ttm_eps":null,"close":23.86},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":20.71,"pbr":10.18,"ttm_eps":null,"close":22.25},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":11.33,"pbr":5.71,"ttm_eps":null,"close":12.92},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.79,"pbr":3.17,"ttm_eps":null,"close":8.29}],"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":"Black Rock Coffee Bar, Inc. Class A Common Stock","phase":"above-fold","symbol_resolved":true}