{"status":"ok","report":{"price_analysis":{"current":8.34,"change_1d":0.4,"change_7d":-1.9,"change_30d":-4.2,"high_30d":9.43,"low_30d":7.9768,"position_in_range":25.0,"support":8.12,"resistance":9.28},"summary":"Alpha Cognition Inc. Common Stock(ACOG)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1.82억. 현재가 $8.34, 전일 대비 +0.4%, 30일 -4.2%. ROE -16.6%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -16.6%로 적자 상태입니다. 시가총액 1.82억. 매출 1526.07만, 영업이익 -2907.95만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.9,"roe":-16.6,"eps":-0.4,"revenue":15260706.0,"operating_income":-29079490.0,"net_income":-23442138.0,"market_cap":181596027,"profit_margin":-153.61,"roa":-13.62,"operating_margin":-190.55,"gross_margin":93.58,"debt_ratio":0.2182355042693171,"total_assets":64519883.0,"total_equity":52961749.0,"total_debt":11558134.0,"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) 27.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.13)가 시그널선(-0.09)을 하회합니다(데드크로스). 현재가가 SMA20(9)과 SMA60(9) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8~9 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.86885245901634,"macd":-0.13444842329593776,"macd_signal":-0.08831142284625862,"sma_20":8.731500000000002,"sma_60":8.907000000000002,"bb_upper":9.291295498374184,"bb_lower":8.17170450162582,"atr_14":0.43118571428571423},"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 2.90x) — 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":70,"summary":"매출 +72.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":72.4,"unit":"%","percentile":85,"direction":"higher_better"},{"name":"영업이익 성장률","value":4.2,"unit":"%","percentile":56,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -16.6%","metrics":[{"name":"ROE","value":-16.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-190.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-153.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-13.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.9,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.2,"unit":"%","percentile":42,"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":53,"summary":"유동비율 9.0x, 순차입금비율 -0.6x","metrics":[{"name":"유동비율","value":9.03,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.56,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-77.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 2.90x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +72.4%"},"profitability":{"grade":"C","reason":"ROE -16.6%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-13.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-16.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-45.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.22,"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":0.02,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":93.58,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-190.55,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-153.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"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 28 (30 이하 과매도 구간)","전분기 대비 매출 72% 성장"],"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 28 (30 이하 과매도 구간)","전분기 대비 매출 72% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.9,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.62,"pbr_5y_low":1.51,"pbr_5y_avg":2.45,"pbr_percentile":71.4,"per_5y_median":null,"pbr_5y_median":2.15,"history":[{"quarter":"2024-Q4","per":null,"pbr":2.24},{"quarter":"2025-Q1","per":null,"pbr":1.96},{"quarter":"2025-Q2","per":null,"pbr":4.62},{"quarter":"2025-Q3","per":null,"pbr":3.03},{"quarter":"2025-Q4","per":null,"pbr":1.64},{"quarter":"2026-Q1","per":null,"pbr":1.51},{"quarter":"2026-Q2","per":null,"pbr":2.15},{"quarter":"현재","per":null,"pbr":2.9}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Biotechnology"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.9배"},{"label":"ROE","value":"-16.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:31.934903+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.16596392992988204,"dividend_yield":null,"eps":-0.4,"revenue":6092974.0,"operating_income":-7756007.0,"net_income":-8789740.0,"market_cap":null,"profit_margin":-1.4426025779857259,"operating_margin":-1.272942736995103,"roa":-0.13623304307603906,"gross_margin":0.9358183704706438,"total_equity":52961749.0,"total_assets":64519883.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.107,"roe":-0.11274646795867588,"dividend_yield":null,"eps":-0.32,"revenue":3533798.0,"operating_income":-8096227.0,"net_income":-6478018.0,"market_cap":131733000.0,"profit_margin":-1.8331602428888125,"operating_margin":-2.291083700879337,"roa":-0.09354762737204059,"gross_margin":0.9230923782287499,"total_equity":57456505.0,"total_assets":69248341.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.10964795796589406,"dividend_yield":null,"eps":-0.31,"revenue":2793076.0,"operating_income":-7925270.0,"net_income":-6856306.0,"market_cap":null,"profit_margin":-2.454750962737856,"operating_margin":-2.8374702299543584,"roa":-0.08599380147318016,"gross_margin":0.9096877421165769,"total_equity":62530175.0,"total_assets":79730235.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03886540615755057,"dividend_yield":null,"eps":-0.3,"revenue":2840858.0,"operating_income":-5301986.0,"net_income":-1318074.0,"market_cap":null,"profit_margin":-0.4639703920435305,"operating_margin":-1.866332636126128,"roa":-0.02846737514198602,"gross_margin":0.7789185520712405,"total_equity":33913810.0,"total_assets":46301213.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.32884524971473195,"dividend_yield":null,"eps":-0.65,"revenue":1657687.0,"operating_income":-5737000.0,"net_income":-10488952.0,"market_cap":null,"profit_margin":-6.327462301387415,"operating_margin":-3.460846347953504,"roa":-0.23245275097532425,"gross_margin":0.6778058825339163,"total_equity":31896316.0,"total_assets":45122942.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.049165665630407814,"dividend_yield":null,"eps":-0.2,"revenue":2928654.0,"operating_income":-3610443.0,"net_income":-2006543.0,"market_cap":null,"profit_margin":-0.6851417067362686,"operating_margin":-1.2327994361915064,"roa":-0.04127974209570569,"gross_margin":0.714359907315784,"total_equity":40811875.0,"total_assets":48608419.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.13647661429593508,"dividend_yield":null,"eps":-0.5,"revenue":0.0,"operating_income":-2347881.0,"net_income":-5658736.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.11153089293642435,"gross_margin":null,"total_equity":41463045.0,"total_assets":50736938.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.31,"revenue":0.0,"operating_income":-1986395.0,"net_income":-1859906.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.36990440868786284,"gross_margin":null,"total_equity":-2919631.0,"total_assets":5028072.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.25,"revenue":0.0,"operating_income":-2421211.0,"net_income":-2115512.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-1.0160960614793468,"gross_margin":null,"total_equity":-1393466.0,"total_assets":2082000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-27.031408346357054,"dividend_yield":null,"eps":-0.30031586385581105,"revenue":0.0,"operating_income":-4320322.0,"net_income":-4998621.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-1.437810347094002,"gross_margin":null,"total_equity":184919.0,"total_assets":3476551.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.34828677478487086,"revenue":0.0,"operating_income":-2175509.0,"net_income":-5797075.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-2.3640591802362807,"gross_margin":null,"total_equity":-4712604.0,"total_assets":2452170.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.196408068904584,"revenue":0.0,"operating_income":-2754087.0,"net_income":-3269123.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-1.9237094595986195,"gross_margin":null,"total_equity":-6138477.0,"total_assets":1699385.0}],"current_price":8.34,"change_pct":0.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-12","close":5.7},{"date":"2024-11-13","close":5.74},{"date":"2024-11-14","close":5.675},{"date":"2024-11-15","close":5.37},{"date":"2024-11-18","close":5.7},{"date":"2024-11-19","close":5.66},{"date":"2024-11-20","close":5.78},{"date":"2024-11-21","close":5.754},{"date":"2024-11-22","close":5.72},{"date":"2024-11-25","close":5.725},{"date":"2024-11-26","close":5.95},{"date":"2024-11-27","close":6.67},{"date":"2024-11-29","close":6.62},{"date":"2024-12-02","close":6.1},{"date":"2024-12-03","close":5.9},{"date":"2024-12-04","close":5.744},{"date":"2024-12-05","close":5.72},{"date":"2024-12-06","close":5.66},{"date":"2024-12-09","close":5.68},{"date":"2024-12-10","close":5.74},{"date":"2024-12-11","close":5.74},{"date":"2024-12-12","close":5.74},{"date":"2024-12-13","close":5.42},{"date":"2024-12-16","close":4.79},{"date":"2024-12-17","close":5.58},{"date":"2024-12-18","close":5.16},{"date":"2024-12-19","close":4.999},{"date":"2024-12-20","close":4.93},{"date":"2024-12-23","close":5.03},{"date":"2024-12-24","close":5.03},{"date":"2024-12-26","close":5.07},{"date":"2024-12-27","close":5.13},{"date":"2024-12-30","close":5.64},{"date":"2024-12-31","close":5.89},{"date":"2025-01-02","close":5.67},{"date":"2025-01-03","close":5.67},{"date":"2025-01-06","close":5.865},{"date":"2025-01-07","close":5.719},{"date":"2025-01-08","close":5.72},{"date":"2025-01-10","close":6.095},{"date":"2025-01-13","close":6.09},{"date":"2025-01-14","close":5.88},{"date":"2025-01-15","close":6.05},{"date":"2025-01-16","close":5.95},{"date":"2025-01-17","close":5.96},{"date":"2025-01-21","close":5.99},{"date":"2025-01-22","close":5.92},{"date":"2025-01-23","close":6.27},{"date":"2025-01-24","close":6.55},{"date":"2025-01-27","close":6.41},{"date":"2025-01-28","close":6.61},{"date":"2025-01-29","close":6.32},{"date":"2025-01-30","close":6.0},{"date":"2025-01-31","close":5.72},{"date":"2025-02-03","close":5.89},{"date":"2025-02-04","close":6.01},{"date":"2025-02-05","close":6.0},{"date":"2025-02-06","close":5.9},{"date":"2025-02-07","close":5.77},{"date":"2025-02-10","close":6.0},{"date":"2025-02-11","close":5.85},{"date":"2025-02-12","close":5.8},{"date":"2025-02-13","close":5.72},{"date":"2025-02-14","close":6.03},{"date":"2025-02-18","close":6.39},{"date":"2025-02-19","close":6.54},{"date":"2025-02-20","close":6.3},{"date":"2025-02-21","close":6.28},{"date":"2025-02-24","close":5.94},{"date":"2025-02-25","close":5.83},{"date":"2025-02-26","close":6.1},{"date":"2025-02-27","close":6.0},{"date":"2025-02-28","close":6.01},{"date":"2025-03-03","close":5.48},{"date":"2025-03-04","close":5.75},{"date":"2025-03-05","close":5.801},{"date":"2025-03-06","close":5.36},{"date":"2025-03-07","close":5.31},{"date":"2025-03-10","close":5.47},{"date":"2025-03-11","close":5.6},{"date":"2025-03-12","close":5.25},{"date":"2025-03-13","close":5.63},{"date":"2025-03-14","close":5.44},{"date":"2025-03-17","close":5.69},{"date":"2025-03-18","close":5.8},{"date":"2025-03-19","close":5.7},{"date":"2025-03-20","close":5.55},{"date":"2025-03-21","close":5.37},{"date":"2025-03-24","close":5.33},{"date":"2025-03-25","close":5.48},{"date":"2025-03-26","close":5.52},{"date":"2025-03-27","close":5.31},{"date":"2025-03-28","close":5.53},{"date":"2025-03-31","close":5.06},{"date":"2025-04-01","close":4.85},{"date":"2025-04-02","close":5.08},{"date":"2025-04-03","close":4.99},{"date":"2025-04-04","close":4.83},{"date":"2025-04-07","close":4.43},{"date":"2025-04-08","close":3.75},{"date":"2025-04-09","close":4.18},{"date":"2025-04-10","close":4.17},{"date":"2025-04-11","close":4.375},{"date":"2025-04-14","close":4.83},{"date":"2025-04-15","close":4.61},{"date":"2025-04-16","close":4.25},{"date":"2025-04-17","close":4.12},{"date":"2025-04-21","close":4.21},{"date":"2025-04-22","close":4.56},{"date":"2025-04-23","close":4.92},{"date":"2025-04-24","close":5.06},{"date":"2025-04-25","close":5.04},{"date":"2025-04-28","close":5.01},{"date":"2025-04-29","close":5.27},{"date":"2025-04-30","close":5.52},{"date":"2025-05-01","close":5.98},{"date":"2025-05-02","close":6.39},{"date":"2025-05-05","close":6.76},{"date":"2025-05-06","close":6.96},{"date":"2025-05-07","close":7.49},{"date":"2025-05-08","close":7.4},{"date":"2025-05-09","close":7.43},{"date":"2025-05-12","close":7.45},{"date":"2025-05-13","close":6.91},{"date":"2025-05-14","close":6.86},{"date":"2025-05-15","close":6.81},{"date":"2025-05-16","close":8.65},{"date":"2025-05-19","close":10.0},{"date":"2025-05-20","close":10.575},{"date":"2025-05-21","close":9.85},{"date":"2025-05-22","close":8.69},{"date":"2025-05-23","close":9.14},{"date":"2025-05-27","close":8.82},{"date":"2025-05-28","close":8.43},{"date":"2025-05-29","close":10.09},{"date":"2025-05-30","close":9.33},{"date":"2025-06-02","close":9.74},{"date":"2025-06-03","close":9.79},{"date":"2025-06-04","close":9.575},{"date":"2025-06-05","close":9.67},{"date":"2025-06-06","close":9.375},{"date":"2025-06-09","close":9.17},{"date":"2025-06-10","close":9.02},{"date":"2025-06-11","close":9.6},{"date":"2025-06-12","close":9.605},{"date":"2025-06-13","close":9.35},{"date":"2025-06-16","close":9.22},{"date":"2025-06-17","close":9.095},{"date":"2025-06-18","close":8.935},{"date":"2025-06-20","close":9.16},{"date":"2025-06-23","close":9.0},{"date":"2025-06-24","close":8.89},{"date":"2025-06-25","close":9.57},{"date":"2025-06-26","close":9.21},{"date":"2025-06-27","close":9.105},{"date":"2025-06-30","close":9.33},{"date":"2025-07-01","close":9.2},{"date":"2025-07-02","close":10.69},{"date":"2025-07-03","close":10.465},{"date":"2025-07-07","close":11.24},{"date":"2025-07-08","close":10.67},{"date":"2025-07-09","close":10.8},{"date":"2025-07-10","close":11.0},{"date":"2025-07-11","close":10.815},{"date":"2025-07-14","close":10.53},{"date":"2025-07-15","close":10.405},{"date":"2025-07-16","close":10.39},{"date":"2025-07-17","close":10.27},{"date":"2025-07-18","close":9.99},{"date":"2025-07-21","close":9.98},{"date":"2025-07-22","close":9.8},{"date":"2025-07-23","close":9.99},{"date":"2025-07-24","close":9.96},{"date":"2025-07-25","close":9.97},{"date":"2025-07-28","close":9.73},{"date":"2025-07-29","close":9.25},{"date":"2025-07-30","close":9.28},{"date":"2025-07-31","close":9.11},{"date":"2025-08-01","close":9.05},{"date":"2025-08-04","close":8.74},{"date":"2025-08-05","close":9.09},{"date":"2025-08-06","close":9.35},{"date":"2025-08-07","close":9.13},{"date":"2025-08-08","close":9.9},{"date":"2025-08-11","close":9.99},{"date":"2025-08-12","close":9.7},{"date":"2025-08-13","close":9.99},{"date":"2025-08-14","close":8.0},{"date":"2025-08-15","close":8.0},{"date":"2025-08-18","close":8.445},{"date":"2025-08-19","close":8.09},{"date":"2025-08-20","close":7.995},{"date":"2025-08-21","close":8.26},{"date":"2025-08-22","close":8.1},{"date":"2025-08-25","close":7.725},{"date":"2025-08-26","close":7.93},{"date":"2025-08-27","close":8.24},{"date":"2025-08-28","close":8.06},{"date":"2025-08-29","close":8.3},{"date":"2025-09-02","close":8.15},{"date":"2025-09-03","close":8.16},{"date":"2025-09-04","close":8.35},{"date":"2025-09-05","close":8.9},{"date":"2025-09-08","close":9.55},{"date":"2025-09-09","close":9.78},{"date":"2025-09-10","close":9.65},{"date":"2025-09-11","close":9.78},{"date":"2025-09-12","close":9.8},{"date":"2025-09-15","close":9.45},{"date":"2025-09-16","close":8.72},{"date":"2025-09-17","close":8.47},{"date":"2025-09-18","close":8.58},{"date":"2025-09-19","close":8.02},{"date":"2025-09-22","close":8.0},{"date":"2025-09-23","close":8.2},{"date":"2025-09-24","close":8.0},{"date":"2025-09-25","close":7.72},{"date":"2025-09-26","close":7.08},{"date":"2025-09-29","close":6.62},{"date":"2025-09-30","close":6.51},{"date":"2025-10-01","close":7.37},{"date":"2025-10-02","close":7.44},{"date":"2025-10-03","close":7.48},{"date":"2025-10-06","close":7.4},{"date":"2025-10-07","close":7.35},{"date":"2025-10-08","close":7.72},{"date":"2025-10-09","close":7.57},{"date":"2025-10-10","close":7.02},{"date":"2025-10-13","close":7.045},{"date":"2025-10-14","close":6.98},{"date":"2025-10-15","close":7.23},{"date":"2025-10-16","close":7.06},{"date":"2025-10-17","close":6.8},{"date":"2025-10-20","close":7.13},{"date":"2025-10-21","close":6.85},{"date":"2025-10-22","close":6.9},{"date":"2025-10-23","close":6.99},{"date":"2025-10-24","close":6.87},{"date":"2025-10-27","close":6.69},{"date":"2025-10-28","close":6.6},{"date":"2025-10-29","close":6.57},{"date":"2025-10-30","close":6.18},{"date":"2025-10-31","close":6.19},{"date":"2025-11-03","close":5.7},{"date":"2025-11-04","close":5.8},{"date":"2025-11-05","close":5.88},{"date":"2025-11-06","close":5.7},{"date":"2025-11-07","close":5.72},{"date":"2025-11-10","close":6.26},{"date":"2025-11-11","close":6.12},{"date":"2025-11-12","close":6.12},{"date":"2025-11-13","close":6.13},{"date":"2025-11-14","close":5.94},{"date":"2025-11-17","close":5.9},{"date":"2025-11-18","close":6.23},{"date":"2025-11-19","close":5.92},{"date":"2025-11-20","close":5.83},{"date":"2025-11-21","close":5.75},{"date":"2025-11-24","close":6.02},{"date":"2025-11-25","close":6.095},{"date":"2025-11-26","close":6.09},{"date":"2025-11-28","close":6.02},{"date":"2025-12-01","close":5.65},{"date":"2025-12-02","close":5.72},{"date":"2025-12-03","close":5.81},{"date":"2025-12-04","close":6.37},{"date":"2025-12-05","close":6.53},{"date":"2025-12-08","close":6.01},{"date":"2025-12-09","close":5.99},{"date":"2025-12-10","close":6.0},{"date":"2025-12-11","close":5.83},{"date":"2025-12-12","close":5.31},{"date":"2025-12-15","close":5.01},{"date":"2025-12-16","close":5.435},{"date":"2025-12-17","close":5.35},{"date":"2025-12-18","close":5.05},{"date":"2025-12-19","close":5.56},{"date":"2025-12-22","close":6.04},{"date":"2025-12-23","close":5.97},{"date":"2025-12-24","close":6.25},{"date":"2025-12-26","close":6.265},{"date":"2025-12-29","close":6.375},{"date":"2025-12-30","close":6.6},{"date":"2025-12-31","close":6.5},{"date":"2026-01-02","close":6.5},{"date":"2026-01-05","close":6.17},{"date":"2026-01-06","close":6.18},{"date":"2026-01-07","close":6.5},{"date":"2026-01-08","close":6.56},{"date":"2026-01-09","close":6.53},{"date":"2026-01-12","close":6.09},{"date":"2026-01-13","close":6.02},{"date":"2026-01-14","close":5.93},{"date":"2026-01-15","close":5.82},{"date":"2026-01-16","close":5.72},{"date":"2026-01-20","close":5.58},{"date":"2026-01-21","close":5.85},{"date":"2026-01-22","close":5.7},{"date":"2026-01-23","close":5.95},{"date":"2026-01-26","close":5.89},{"date":"2026-01-27","close":5.895},{"date":"2026-01-28","close":5.37},{"date":"2026-01-29","close":5.18},{"date":"2026-01-30","close":4.84},{"date":"2026-02-02","close":4.94},{"date":"2026-02-03","close":5.1},{"date":"2026-02-04","close":5.02},{"date":"2026-02-05","close":4.5},{"date":"2026-02-06","close":5.1},{"date":"2026-02-09","close":4.92},{"date":"2026-02-10","close":5.37},{"date":"2026-02-11","close":5.21},{"date":"2026-02-12","close":5.3},{"date":"2026-02-13","close":4.88},{"date":"2026-02-17","close":5.21},{"date":"2026-02-18","close":5.8},{"date":"2026-02-19","close":5.85},{"date":"2026-02-20","close":5.85},{"date":"2026-02-23","close":5.89},{"date":"2026-02-24","close":6.01},{"date":"2026-02-25","close":6.335},{"date":"2026-02-26","close":6.0},{"date":"2026-02-27","close":6.0},{"date":"2026-03-02","close":5.8},{"date":"2026-03-03","close":5.75},{"date":"2026-03-04","close":5.86},{"date":"2026-03-05","close":5.74},{"date":"2026-03-06","close":5.79},{"date":"2026-03-09","close":5.87},{"date":"2026-03-10","close":5.89},{"date":"2026-03-11","close":5.9},{"date":"2026-03-12","close":5.85},{"date":"2026-03-13","close":5.75},{"date":"2026-03-16","close":5.79},{"date":"2026-03-17","close":5.76},{"date":"2026-03-18","close":5.75},{"date":"2026-03-19","close":5.84},{"date":"2026-03-20","close":5.71},{"date":"2026-03-23","close":5.8},{"date":"2026-03-24","close":5.59},{"date":"2026-03-25","close":5.32},{"date":"2026-03-26","close":5.34},{"date":"2026-03-27","close":5.08},{"date":"2026-03-30","close":5.32},{"date":"2026-03-31","close":5.49},{"date":"2026-04-01","close":5.96},{"date":"2026-04-02","close":5.98},{"date":"2026-04-06","close":6.2},{"date":"2026-04-07","close":6.96},{"date":"2026-04-08","close":6.635},{"date":"2026-04-09","close":6.38},{"date":"2026-04-10","close":6.03},{"date":"2026-04-13","close":5.97},{"date":"2026-04-14","close":6.49},{"date":"2026-04-15","close":6.75},{"date":"2026-04-16","close":6.65},{"date":"2026-04-17","close":6.94},{"date":"2026-04-20","close":6.89},{"date":"2026-04-21","close":6.88},{"date":"2026-04-22","close":6.99},{"date":"2026-04-23","close":6.85},{"date":"2026-04-24","close":6.855},{"date":"2026-04-27","close":6.43},{"date":"2026-04-28","close":6.2},{"date":"2026-04-29","close":5.87},{"date":"2026-04-30","close":5.97},{"date":"2026-05-01","close":5.95},{"date":"2026-05-04","close":6.05},{"date":"2026-05-05","close":6.38},{"date":"2026-05-06","close":6.38},{"date":"2026-05-07","close":6.09},{"date":"2026-05-08","close":6.1},{"date":"2026-05-11","close":5.95},{"date":"2026-05-12","close":5.49},{"date":"2026-05-13","close":5.9499},{"date":"2026-05-14","close":5.68},{"date":"2026-05-15","close":6.02},{"date":"2026-05-18","close":5.75},{"date":"2026-05-19","close":5.8},{"date":"2026-05-20","close":5.89},{"date":"2026-05-21","close":5.82},{"date":"2026-05-22","close":5.85},{"date":"2026-05-26","close":5.88},{"date":"2026-05-27","close":5.73},{"date":"2026-05-28","close":5.94},{"date":"2026-05-29","close":6.19},{"date":"2026-06-01","close":6.34},{"date":"2026-06-02","close":6.18},{"date":"2026-06-03","close":6.08},{"date":"2026-06-04","close":5.91},{"date":"2026-06-05","close":5.82},{"date":"2026-06-08","close":6.02},{"date":"2026-06-09","close":6.0},{"date":"2026-06-10","close":5.99},{"date":"2026-06-11","close":6.04},{"date":"2026-06-12","close":5.99},{"date":"2026-06-15","close":5.99},{"date":"2026-06-16","close":6.01},{"date":"2026-06-17","close":6.68},{"date":"2026-06-18","close":6.91},{"date":"2026-06-22","close":6.76},{"date":"2026-06-23","close":6.575},{"date":"2026-06-24","close":6.58},{"date":"2026-06-25","close":6.5},{"date":"2026-06-26","close":6.5},{"date":"2026-06-29","close":6.81},{"date":"2026-06-30","close":7.22},{"date":"2026-07-01","close":7.79},{"date":"2026-07-02","close":7.89},{"date":"2026-07-06","close":7.9},{"date":"2026-07-07","close":8.1},{"date":"2026-07-08","close":8.5},{"date":"2026-07-09","close":8.52},{"date":"2026-07-10","close":8.41},{"date":"2026-07-13","close":8.38},{"date":"2026-07-14","close":8.05},{"date":"2026-07-15","close":8.3},{"date":"2026-07-16","close":8.35},{"date":"2026-07-17","close":8.5},{"date":"2026-07-20","close":8.34},{"date":"2026-07-21","close":7.89},{"date":"2026-07-22","close":7.9},{"date":"2026-07-23","close":8.23},{"date":"2026-07-24","close":7.9},{"date":"2026-07-27","close":8.58},{"date":"2026-07-28","close":8.41},{"date":"2026-07-29","close":8.8},{"date":"2026-07-30","close":8.73},{"date":"2026-07-31","close":8.28},{"date":"2026-08-03","close":8.43},{"date":"2026-08-04","close":8.94},{"date":"2026-08-05","close":8.52},{"date":"2026-08-06","close":8.67},{"date":"2026-08-07","close":9.13},{"date":"2026-08-10","close":8.89},{"date":"2026-08-11","close":8.885},{"date":"2026-08-12","close":8.95},{"date":"2026-08-13","close":8.63},{"date":"2026-08-14","close":8.84},{"date":"2026-08-17","close":8.84},{"date":"2026-08-18","close":8.575},{"date":"2026-08-19","close":8.89},{"date":"2026-08-20","close":9.5},{"date":"2026-08-21","close":9.75},{"date":"2026-08-24","close":9.75},{"date":"2026-08-25","close":9.75},{"date":"2026-08-26","close":9.41},{"date":"2026-08-27","close":9.735},{"date":"2026-08-28","close":9.16},{"date":"2026-08-31","close":9.27},{"date":"2026-09-01","close":9.17},{"date":"2026-09-02","close":9.315},{"date":"2026-09-03","close":9.21},{"date":"2026-09-04","close":9.52},{"date":"2026-09-08","close":9.52},{"date":"2026-09-09","close":9.13},{"date":"2026-09-10","close":8.9},{"date":"2026-09-11","close":8.9},{"date":"2026-09-14","close":8.71},{"date":"2026-09-15","close":8.8},{"date":"2026-09-16","close":8.4},{"date":"2026-09-17","close":8.85},{"date":"2026-09-18","close":8.83},{"date":"2026-09-21","close":8.97},{"date":"2026-09-22","close":8.95},{"date":"2026-09-23","close":8.78},{"date":"2026-09-24","close":8.57},{"date":"2026-09-25","close":8.47},{"date":"2026-09-28","close":8.6},{"date":"2026-09-29","close":8.71},{"date":"2026-09-30","close":9.0},{"date":"2026-10-01","close":8.7},{"date":"2026-10-02","close":9.1},{"date":"2026-10-05","close":9.15},{"date":"2026-10-06","close":8.98},{"date":"2026-10-07","close":9.04},{"date":"2026-10-08","close":9.04},{"date":"2026-10-09","close":9.04},{"date":"2026-10-12","close":8.84},{"date":"2026-10-13","close":8.8},{"date":"2026-10-14","close":8.65},{"date":"2026-10-15","close":8.45},{"date":"2026-10-16","close":8.19},{"date":"2026-10-19","close":8.5},{"date":"2026-10-20","close":8.61},{"date":"2026-10-21","close":8.58},{"date":"2026-10-22","close":8.31},{"date":"2026-10-23","close":8.34}],"chart_data":[{"date":"2024-11-12","open":7.0,"high":7.0,"low":5.61,"close":5.7,"volume":406371},{"date":"2024-11-13","open":5.75,"high":5.84,"low":5.61,"close":5.74,"volume":85609},{"date":"2024-11-14","open":5.75,"high":5.75,"low":5.63,"close":5.68,"volume":17012},{"date":"2024-11-15","open":5.6,"high":5.83,"low":5.35,"close":5.37,"volume":96246},{"date":"2024-11-18","open":5.4,"high":5.75,"low":5.39,"close":5.7,"volume":92258},{"date":"2024-11-19","open":5.73,"high":5.8,"low":5.6,"close":5.66,"volume":171025},{"date":"2024-11-20","open":5.74,"high":5.85,"low":5.57,"close":5.78,"volume":134825},{"date":"2024-11-21","open":5.85,"high":5.85,"low":5.7,"close":5.75,"volume":102100},{"date":"2024-11-22","open":5.77,"high":5.8,"low":5.68,"close":5.72,"volume":52150},{"date":"2024-11-25","open":5.75,"high":5.8,"low":5.62,"close":5.72,"volume":237193},{"date":"2024-11-26","open":5.84,"high":6.0,"low":5.72,"close":5.95,"volume":148019},{"date":"2024-11-27","open":6.0,"high":6.8,"low":5.93,"close":6.67,"volume":402596},{"date":"2024-11-29","open":6.79,"high":6.88,"low":6.52,"close":6.62,"volume":17197},{"date":"2024-12-02","open":6.66,"high":6.98,"low":5.91,"close":6.1,"volume":144277},{"date":"2024-12-03","open":6.1,"high":6.42,"low":5.7,"close":5.9,"volume":307851,"rsi_14":53.73},{"date":"2024-12-04","open":5.66,"high":5.85,"low":5.66,"close":5.74,"volume":44428,"rsi_14":50.07},{"date":"2024-12-05","open":5.84,"high":5.85,"low":5.6,"close":5.72,"volume":87177,"rsi_14":50.82},{"date":"2024-12-06","open":5.72,"high":5.75,"low":5.59,"close":5.66,"volume":52071,"rsi_14":55.78},{"date":"2024-12-09","open":5.6,"high":5.74,"low":5.6,"close":5.68,"volume":143435,"rsi_14":49.55},{"date":"2024-12-10","open":5.67,"high":5.75,"low":5.62,"close":5.74,"volume":81987,"rsi_14":51.8,"sma_20":5.83},{"date":"2024-12-11","open":5.53,"high":5.84,"low":5.5,"close":5.74,"volume":189017,"rsi_14":49.05,"sma_20":5.83},{"date":"2024-12-12","open":5.72,"high":5.8,"low":5.63,"close":5.74,"volume":63810,"rsi_14":49.67,"sma_20":5.83},{"date":"2024-12-13","open":5.75,"high":5.75,"low":5.4,"close":5.42,"volume":15118,"rsi_14":43.64,"sma_20":5.82},{"date":"2024-12-16","open":5.48,"high":5.63,"low":4.66,"close":4.79,"volume":148096,"rsi_14":34.34,"sma_20":5.79},{"date":"2024-12-17","open":5.07,"high":5.69,"low":5.02,"close":5.58,"volume":129331,"rsi_14":44.79,"sma_20":5.78},{"date":"2024-12-18","open":5.59,"high":5.7,"low":4.99,"close":5.16,"volume":99871,"rsi_14":26.77,"sma_20":5.76},{"date":"2024-12-19","open":5.23,"high":5.29,"low":4.9,"close":5.0,"volume":126451,"rsi_14":25.89,"sma_20":5.72},{"date":"2024-12-20","open":5.0,"high":5.15,"low":4.82,"close":4.93,"volume":50564,"rsi_14":29.9,"sma_20":5.68},{"date":"2024-12-23","open":5.3,"high":5.3,"low":4.91,"close":5.03,"volume":46113,"rsi_14":34.52,"sma_20":5.64},{"date":"2024-12-24","open":4.97,"high":5.03,"low":4.95,"close":5.03,"volume":15902,"rsi_14":36.55,"sma_20":5.61},{"date":"2024-12-26","open":4.95,"high":5.5,"low":4.81,"close":5.07,"volume":162241,"rsi_14":37.83,"sma_20":5.57},{"date":"2024-12-27","open":5.07,"high":5.53,"low":5.0,"close":5.13,"volume":146031,"rsi_14":40.07,"sma_20":5.49},{"date":"2024-12-30","open":5.15,"high":5.64,"low":5.12,"close":5.64,"volume":77678,"rsi_14":49.37,"sma_20":5.44},{"date":"2024-12-31","open":5.5,"high":5.89,"low":5.42,"close":5.89,"volume":147074,"rsi_14":52.24,"sma_20":5.43},{"date":"2025-01-02","open":5.99,"high":5.99,"low":5.47,"close":5.67,"volume":36188,"rsi_14":49.02,"sma_20":5.42},{"date":"2025-01-03","open":6.0,"high":6.0,"low":5.4,"close":5.67,"volume":11970,"rsi_14":49.02,"sma_20":5.41},{"date":"2025-01-06","open":5.83,"high":5.95,"low":5.55,"close":5.86,"volume":87394,"rsi_14":56.46,"sma_20":5.42},{"date":"2025-01-07","open":5.76,"high":5.89,"low":5.54,"close":5.72,"volume":108183,"rsi_14":65.69,"sma_20":5.42},{"date":"2025-01-08","open":6.22,"high":6.24,"low":5.65,"close":5.72,"volume":265465,"rsi_14":53.22,"sma_20":5.43},{"date":"2025-01-10","open":5.74,"high":6.18,"low":5.65,"close":6.09,"volume":176871,"rsi_14":71.98,"sma_20":5.44},{"date":"2025-01-13","open":6.01,"high":6.15,"low":5.8,"close":6.09,"volume":56784,"rsi_14":77.68,"sma_20":5.46},{"date":"2025-01-14","open":6.27,"high":6.3,"low":5.88,"close":5.88,"volume":88417,"rsi_14":72.49,"sma_20":5.47},{"date":"2025-01-15","open":6.11,"high":6.45,"low":5.85,"close":6.05,"volume":221421,"rsi_14":73.37,"sma_20":5.5},{"date":"2025-01-16","open":5.99,"high":6.1,"low":5.84,"close":5.95,"volume":68384,"rsi_14":70.16,"sma_20":5.56},{"date":"2025-01-17","open":6.02,"high":6.21,"low":5.96,"close":5.96,"volume":51905,"rsi_14":69.76,"sma_20":5.58},{"date":"2025-01-21","open":6.16,"high":6.39,"low":5.62,"close":5.99,"volume":112436,"rsi_14":69.35,"sma_20":5.62},{"date":"2025-01-22","open":6.14,"high":6.18,"low":5.63,"close":5.92,"volume":190064,"rsi_14":57.86,"sma_20":5.66},{"date":"2025-01-23","open":5.87,"high":6.4,"low":5.58,"close":6.27,"volume":120023,"rsi_14":60.1,"sma_20":5.73},{"date":"2025-01-24","open":6.26,"high":6.72,"low":6.17,"close":6.55,"volume":200451,"rsi_14":72.66,"sma_20":5.81},{"date":"2025-01-27","open":6.35,"high":6.8,"low":5.8,"close":6.41,"volume":300970,"rsi_14":67.77,"sma_20":5.88},{"date":"2025-01-28","open":6.57,"high":7.0,"low":6.26,"close":6.61,"volume":170783,"rsi_14":67.85,"sma_20":5.95},{"date":"2025-01-29","open":6.5,"high":6.65,"low":6.11,"close":6.32,"volume":144261,"rsi_14":63.47,"sma_20":6.01},{"date":"2025-01-30","open":6.38,"high":6.5,"low":5.98,"close":6.0,"volume":78486,"rsi_14":55.49,"sma_20":6.03},{"date":"2025-01-31","open":6.16,"high":6.25,"low":5.72,"close":5.72,"volume":126059,"rsi_14":42.36,"sma_20":6.02},{"date":"2025-02-03","open":5.7,"high":6.0,"low":5.52,"close":5.89,"volume":131369,"rsi_14":46.18,"sma_20":6.03},{"date":"2025-02-04","open":6.0,"high":6.26,"low":5.75,"close":6.01,"volume":52397,"rsi_14":52.57,"sma_20":6.05},{"date":"2025-02-05","open":5.91,"high":6.15,"low":5.75,"close":6.0,"volume":107477,"rsi_14":48.95,"sma_20":6.06},{"date":"2025-02-06","open":6.1,"high":6.1,"low":5.76,"close":5.9,"volume":16474,"rsi_14":48.95,"sma_20":6.07},{"date":"2025-02-07","open":5.85,"high":6.02,"low":5.75,"close":5.77,"volume":35080,"rsi_14":46.18,"sma_20":6.07},{"date":"2025-02-10","open":5.75,"high":6.0,"low":5.71,"close":6.0,"volume":36808,"rsi_14":50.19,"sma_20":6.06,"sma_60":5.78},{"date":"2025-02-11","open":6.03,"high":6.17,"low":5.8,"close":5.85,"volume":5915,"rsi_14":48.74,"sma_20":6.05,"sma_60":5.78},{"date":"2025-02-12","open":5.83,"high":6.04,"low":5.71,"close":5.8,"volume":90262,"rsi_14":40.49,"sma_20":6.05,"sma_60":5.78},{"date":"2025-02-13","open":5.86,"high":5.97,"low":5.71,"close":5.72,"volume":27919,"rsi_14":31.72,"sma_20":6.03,"sma_60":5.78},{"date":"2025-02-14","open":5.75,"high":6.2,"low":5.75,"close":6.03,"volume":72638,"rsi_14":42.21,"sma_20":6.04,"sma_60":5.8},{"date":"2025-02-18","open":6.19,"high":6.5,"low":6.08,"close":6.39,"volume":89852,"rsi_14":45.77,"sma_20":6.06,"sma_60":5.81},{"date":"2025-02-19","open":6.25,"high":6.66,"low":6.19,"close":6.54,"volume":128735,"rsi_14":54.47,"sma_20":6.08,"sma_60":5.82},{"date":"2025-02-20","open":6.57,"high":6.88,"low":6.22,"close":6.3,"volume":203327,"rsi_14":56.3,"sma_20":6.1,"sma_60":5.83},{"date":"2025-02-21","open":6.51,"high":6.68,"low":5.9,"close":6.28,"volume":67491,"rsi_14":63.21,"sma_20":6.1,"sma_60":5.84},{"date":"2025-02-24","open":6.31,"high":6.7,"low":5.9,"close":5.94,"volume":74914,"rsi_14":51.09,"sma_20":6.07,"sma_60":5.84},{"date":"2025-02-25","open":6.02,"high":6.3,"low":5.56,"close":5.83,"volume":76190,"rsi_14":46.05,"sma_20":6.04,"sma_60":5.84},{"date":"2025-02-26","open":5.89,"high":6.18,"low":5.7,"close":6.1,"volume":39531,"rsi_14":51.97,"sma_20":6.02,"sma_60":5.85},{"date":"2025-02-27","open":6.19,"high":6.34,"low":5.9,"close":6.0,"volume":30259,"rsi_14":51.97,"sma_20":6.0,"sma_60":5.84},{"date":"2025-02-28","open":6.01,"high":6.15,"low":5.96,"close":6.01,"volume":7577,"rsi_14":54.96,"sma_20":6.0,"sma_60":5.83},{"date":"2025-03-03","open":6.01,"high":6.29,"low":5.48,"close":5.48,"volume":49627,"rsi_14":40.44,"sma_20":5.99,"sma_60":5.81},{"date":"2025-03-04","open":5.53,"high":5.86,"low":5.53,"close":5.75,"volume":17769,"rsi_14":48.24,"sma_20":5.99,"sma_60":5.81},{"date":"2025-03-05","open":5.8,"high":5.95,"low":5.8,"close":5.8,"volume":18391,"rsi_14":50.02,"sma_20":5.97,"sma_60":5.81},{"date":"2025-03-06","open":5.92,"high":5.99,"low":4.89,"close":5.36,"volume":61457,"rsi_14":44.38,"sma_20":5.94,"sma_60":5.81},{"date":"2025-03-07","open":5.56,"high":6.0,"low":5.23,"close":5.31,"volume":21461,"rsi_14":37.77,"sma_20":5.91,"sma_60":5.8},{"date":"2025-03-10","open":5.41,"high":5.7,"low":5.41,"close":5.47,"volume":10268,"rsi_14":33.23,"sma_20":5.9,"sma_60":5.8},{"date":"2025-03-11","open":5.45,"high":5.66,"low":5.45,"close":5.6,"volume":5282,"rsi_14":32.74,"sma_20":5.88,"sma_60":5.8},{"date":"2025-03-12","open":5.67,"high":5.68,"low":5.25,"close":5.25,"volume":42289,"rsi_14":31.46,"sma_20":5.85,"sma_60":5.79},{"date":"2025-03-13","open":5.23,"high":5.67,"low":5.23,"close":5.63,"volume":20131,"rsi_14":39.82,"sma_20":5.84,"sma_60":5.79},{"date":"2025-03-14","open":5.54,"high":5.79,"low":5.43,"close":5.44,"volume":6361,"rsi_14":41.78,"sma_20":5.83,"sma_60":5.79},{"date":"2025-03-17","open":5.33,"high":5.79,"low":5.33,"close":5.69,"volume":7022,"rsi_14":47.8,"sma_20":5.81,"sma_60":5.8},{"date":"2025-03-18","open":6.61,"high":6.75,"low":5.64,"close":5.8,"volume":90183,"rsi_14":45.04,"sma_20":5.78,"sma_60":5.8},{"date":"2025-03-19","open":6.17,"high":6.17,"low":5.6,"close":5.7,"volume":38795,"rsi_14":45.04,"sma_20":5.74,"sma_60":5.81},{"date":"2025-03-20","open":5.95,"high":6.01,"low":5.01,"close":5.55,"volume":63759,"rsi_14":42.73,"sma_20":5.7,"sma_60":5.82},{"date":"2025-03-21","open":5.68,"high":5.68,"low":5.24,"close":5.37,"volume":63805,"rsi_14":48.04,"sma_20":5.65,"sma_60":5.83},{"date":"2025-03-24","open":5.5,"high":5.6,"low":5.26,"close":5.33,"volume":46174,"rsi_14":41.87,"sma_20":5.62,"sma_60":5.84},{"date":"2025-03-25","open":5.34,"high":5.65,"low":5.29,"close":5.48,"volume":79488,"rsi_14":44.01,"sma_20":5.61,"sma_60":5.84},{"date":"2025-03-26","open":5.48,"high":5.59,"low":5.48,"close":5.52,"volume":21707,"rsi_14":53.51,"sma_20":5.58,"sma_60":5.85},{"date":"2025-03-27","open":5.86,"high":5.86,"low":5.3,"close":5.31,"volume":105944,"rsi_14":50.0,"sma_20":5.54,"sma_60":5.85},{"date":"2025-03-28","open":5.51,"high":5.63,"low":5.26,"close":5.53,"volume":20774,"rsi_14":51.2,"sma_20":5.52,"sma_60":5.85},{"date":"2025-03-31","open":5.41,"high":5.64,"low":5.06,"close":5.06,"volume":40746,"rsi_14":40.49,"sma_20":5.5,"sma_60":5.84},{"date":"2025-04-01","open":5.25,"high":5.3,"low":4.85,"close":4.85,"volume":49723,"rsi_14":42.59,"sma_20":5.45,"sma_60":5.82},{"date":"2025-04-02","open":4.99,"high":5.3,"low":4.9,"close":5.08,"volume":28694,"rsi_14":39.22,"sma_20":5.42,"sma_60":5.81},{"date":"2025-04-03","open":5.0,"high":5.28,"low":4.8,"close":4.99,"volume":14689,"rsi_14":40.82,"sma_20":5.4,"sma_60":5.8},{"date":"2025-04-04","open":5.06,"high":5.06,"low":4.28,"close":4.83,"volume":52410,"rsi_14":31.78,"sma_20":5.37,"sma_60":5.78},{"date":"2025-04-07","open":4.69,"high":4.99,"low":4.36,"close":4.43,"volume":59078,"rsi_14":24.15,"sma_20":5.32,"sma_60":5.76},{"date":"2025-04-08","open":4.5,"high":4.82,"low":3.75,"close":3.75,"volume":273087,"rsi_14":19.81,"sma_20":5.23,"sma_60":5.72},{"date":"2025-04-09","open":3.81,"high":4.35,"low":3.75,"close":4.18,"volume":359983,"rsi_14":30.48,"sma_20":5.18,"sma_60":5.69},{"date":"2025-04-10","open":4.22,"high":4.45,"low":4.01,"close":4.17,"volume":33334,"rsi_14":32.04,"sma_20":5.1,"sma_60":5.66},{"date":"2025-04-11","open":4.4,"high":4.45,"low":4.27,"close":4.38,"volume":63121,"rsi_14":36.38,"sma_20":5.05,"sma_60":5.64},{"date":"2025-04-14","open":4.45,"high":4.83,"low":4.38,"close":4.83,"volume":27510,"rsi_14":41.47,"sma_20":5.01,"sma_60":5.62},{"date":"2025-04-15","open":4.64,"high":5.09,"low":4.38,"close":4.61,"volume":47664,"rsi_14":38.6,"sma_20":4.95,"sma_60":5.59},{"date":"2025-04-16","open":4.81,"high":4.81,"low":4.25,"close":4.25,"volume":55568,"rsi_14":37.2,"sma_20":4.87,"sma_60":5.57},{"date":"2025-04-17","open":4.4,"high":4.83,"low":3.97,"close":4.12,"volume":64822,"rsi_14":32.59,"sma_20":4.8,"sma_60":5.54},{"date":"2025-04-21","open":4.25,"high":4.47,"low":4.2,"close":4.21,"volume":57350,"rsi_14":38.42,"sma_20":4.75,"sma_60":5.5},{"date":"2025-04-22","open":4.5,"high":4.85,"low":4.31,"close":4.56,"volume":47341,"rsi_14":46.19,"sma_20":4.71,"sma_60":5.47},{"date":"2025-04-23","open":4.57,"high":5.64,"low":4.41,"close":4.92,"volume":153283,"rsi_14":47.97,"sma_20":4.68,"sma_60":5.44},{"date":"2025-04-24","open":4.91,"high":5.72,"low":4.81,"close":5.06,"volume":24686,"rsi_14":50.88,"sma_20":4.66,"sma_60":5.42},{"date":"2025-04-25","open":5.09,"high":5.55,"low":5.04,"close":5.04,"volume":61852,"rsi_14":52.73,"sma_20":4.64,"sma_60":5.4},{"date":"2025-04-28","open":5.1,"high":5.37,"low":5.0,"close":5.01,"volume":35526,"rsi_14":58.33,"sma_20":4.62,"sma_60":5.38},{"date":"2025-04-29","open":5.04,"high":5.43,"low":5.0,"close":5.27,"volume":49290,"rsi_14":74.84,"sma_20":4.63,"sma_60":5.37},{"date":"2025-04-30","open":5.25,"high":5.52,"low":5.0,"close":5.52,"volume":101884,"rsi_14":73.27,"sma_20":4.66,"sma_60":5.37},{"date":"2025-05-01","open":5.52,"high":6.19,"low":5.32,"close":5.98,"volume":76675,"rsi_14":77.18,"sma_20":4.71,"sma_60":5.37},{"date":"2025-05-02","open":6.0,"high":6.75,"low":5.78,"close":6.39,"volume":105259,"rsi_14":78.5,"sma_20":4.78,"sma_60":5.37},{"date":"2025-05-05","open":6.35,"high":7.0,"low":6.03,"close":6.76,"volume":222199,"rsi_14":77.97,"sma_20":4.87,"sma_60":5.39},{"date":"2025-05-06","open":6.69,"high":6.99,"low":6.5,"close":6.96,"volume":67832,"rsi_14":84.26,"sma_20":5.0,"sma_60":5.41},{"date":"2025-05-07","open":7.0,"high":8.61,"low":6.98,"close":7.49,"volume":229365,"rsi_14":95.0,"sma_20":5.19,"sma_60":5.43,"sma_120":5.61},{"date":"2025-05-08","open":7.5,"high":7.75,"low":7.4,"close":7.4,"volume":103559,"rsi_14":96.07,"sma_20":5.35,"sma_60":5.46,"sma_120":5.62},{"date":"2025-05-09","open":7.44,"high":7.63,"low":7.18,"close":7.43,"volume":20863,"rsi_14":96.0,"sma_20":5.51,"sma_60":5.48,"sma_120":5.63},{"date":"2025-05-12","open":7.66,"high":7.75,"low":7.21,"close":7.45,"volume":26215,"rsi_14":95.58,"sma_20":5.66,"sma_60":5.51,"sma_120":5.65},{"date":"2025-05-13","open":7.53,"high":7.53,"low":6.74,"close":6.91,"volume":61327,"rsi_14":79.7,"sma_20":5.77,"sma_60":5.53,"sma_120":5.66},{"date":"2025-05-14","open":7.07,"high":7.37,"low":6.81,"close":6.86,"volume":49236,"rsi_14":77.61,"sma_20":5.88,"sma_60":5.54,"sma_120":5.67},{"date":"2025-05-15","open":6.99,"high":7.1,"low":6.55,"close":6.81,"volume":99505,"rsi_14":76.9,"sma_20":6.01,"sma_60":5.54,"sma_120":5.68},{"date":"2025-05-16","open":7.15,"high":9.68,"low":6.95,"close":8.65,"volume":669678,"rsi_14":85.69,"sma_20":6.23,"sma_60":5.58,"sma_120":5.7},{"date":"2025-05-19","open":8.73,"high":10.79,"low":8.73,"close":10.0,"volume":353026,"rsi_14":88.21,"sma_20":6.52,"sma_60":5.64,"sma_120":5.74},{"date":"2025-05-20","open":10.33,"high":11.4,"low":9.8,"close":10.57,"volume":423003,"rsi_14":88.8,"sma_20":6.82,"sma_60":5.72,"sma_120":5.78},{"date":"2025-05-21","open":10.41,"high":10.77,"low":9.85,"close":9.85,"volume":67669,"rsi_14":78.54,"sma_20":7.07,"sma_60":5.79,"sma_120":5.81},{"date":"2025-05-22","open":9.85,"high":9.91,"low":7.91,"close":8.69,"volume":375442,"rsi_14":65.27,"sma_20":7.25,"sma_60":5.83,"sma_120":5.84},{"date":"2025-05-23","open":8.65,"high":9.42,"low":8.6,"close":9.14,"volume":192142,"rsi_14":65.64,"sma_20":7.46,"sma_60":5.88,"sma_120":5.86},{"date":"2025-05-27","open":9.2,"high":9.39,"low":8.69,"close":8.82,"volume":127567,"rsi_14":62.03,"sma_20":7.65,"sma_60":5.93,"sma_120":5.88},{"date":"2025-05-28","open":8.92,"high":9.15,"low":7.57,"close":8.43,"volume":320546,"rsi_14":56.19,"sma_20":7.81,"sma_60":5.98,"sma_120":5.9},{"date":"2025-05-29","open":8.68,"high":10.09,"low":8.68,"close":10.09,"volume":346108,"rsi_14":64.68,"sma_20":8.03,"sma_60":6.05,"sma_120":5.93},{"date":"2025-05-30","open":10.55,"high":10.55,"low":9.25,"close":9.33,"volume":123018,"rsi_14":59.61,"sma_20":8.2,"sma_60":6.11,"sma_120":5.96},{"date":"2025-06-02","open":9.9,"high":10.19,"low":9.35,"close":9.74,"volume":176415,"rsi_14":61.14,"sma_20":8.37,"sma_60":6.18,"sma_120":5.99},{"date":"2025-06-03","open":9.96,"high":10.35,"low":9.51,"close":9.79,"volume":105860,"rsi_14":64.71,"sma_20":8.52,"sma_60":6.26,"sma_120":6.03},{"date":"2025-06-04","open":9.82,"high":10.1,"low":9.48,"close":9.57,"volume":78479,"rsi_14":63.64,"sma_20":8.65,"sma_60":6.32,"sma_120":6.06},{"date":"2025-06-05","open":9.59,"high":9.86,"low":8.85,"close":9.67,"volume":65314,"rsi_14":64.3,"sma_20":8.76,"sma_60":6.39,"sma_120":6.09},{"date":"2025-06-06","open":9.69,"high":10.1,"low":9.05,"close":9.38,"volume":79355,"rsi_14":54.29,"sma_20":8.86,"sma_60":6.46,"sma_120":6.12},{"date":"2025-06-09","open":9.38,"high":9.5,"low":8.75,"close":9.17,"volume":88170,"rsi_14":44.32,"sma_20":8.95,"sma_60":6.52,"sma_120":6.15},{"date":"2025-06-10","open":9.25,"high":9.58,"low":8.65,"close":9.02,"volume":86440,"rsi_14":38.71,"sma_20":9.02,"sma_60":6.58,"sma_120":6.18},{"date":"2025-06-11","open":9.13,"high":9.6,"low":9.08,"close":9.6,"volume":64978,"rsi_14":48.15,"sma_20":9.16,"sma_60":6.64,"sma_120":6.22},{"date":"2025-06-12","open":9.54,"high":9.9,"low":9.3,"close":9.6,"volume":67138,"rsi_14":58.19,"sma_20":9.3,"sma_60":6.71,"sma_120":6.26},{"date":"2025-06-13","open":9.53,"high":9.86,"low":9.3,"close":9.35,"volume":80335,"rsi_14":51.95,"sma_20":9.42,"sma_60":6.77,"sma_120":6.29},{"date":"2025-06-16","open":9.42,"high":9.71,"low":9.05,"close":9.22,"volume":39204,"rsi_14":53.85,"sma_20":9.45,"sma_60":6.83,"sma_120":6.33},{"date":"2025-06-17","open":9.2,"high":9.4,"low":9.02,"close":9.1,"volume":57623,"rsi_14":56.74,"sma_20":9.41,"sma_60":6.89,"sma_120":6.36},{"date":"2025-06-18","open":9.04,"high":9.34,"low":8.74,"close":8.94,"volume":45698,"rsi_14":33.19,"sma_20":9.32,"sma_60":6.95,"sma_120":6.39},{"date":"2025-06-20","open":9.23,"high":9.4,"low":8.5,"close":9.16,"volume":79760,"rsi_14":47.07,"sma_20":9.29,"sma_60":7.01,"sma_120":6.43},{"date":"2025-06-23","open":9.04,"high":9.25,"low":8.77,"close":9.0,"volume":40924,"rsi_14":36.04,"sma_20":9.31,"sma_60":7.07,"sma_120":6.46},{"date":"2025-06-24","open":9.02,"high":9.05,"low":8.81,"close":8.89,"volume":56772,"rsi_14":33.39,"sma_20":9.29,"sma_60":7.13,"sma_120":6.49},{"date":"2025-06-25","open":8.85,"high":9.75,"low":8.8,"close":9.57,"volume":130552,"rsi_14":49.92,"sma_20":9.33,"sma_60":7.2,"sma_120":6.52},{"date":"2025-06-26","open":9.58,"high":9.6,"low":8.95,"close":9.21,"volume":86309,"rsi_14":43.31,"sma_20":9.37,"sma_60":7.27,"sma_120":6.55},{"date":"2025-06-27","open":9.16,"high":9.34,"low":8.96,"close":9.1,"volume":43524,"rsi_14":45.85,"sma_20":9.32,"sma_60":7.34,"sma_120":6.58},{"date":"2025-06-30","open":8.96,"high":9.39,"low":8.72,"close":9.33,"volume":80633,"rsi_14":52.45,"sma_20":9.32,"sma_60":7.41,"sma_120":6.61},{"date":"2025-07-01","open":9.3,"high":9.32,"low":8.98,"close":9.2,"volume":26425,"rsi_14":52.77,"sma_20":9.29,"sma_60":7.48,"sma_120":6.64},{"date":"2025-07-02","open":9.4,"high":10.74,"low":9.08,"close":10.69,"volume":155421,"rsi_14":63.1,"sma_20":9.34,"sma_60":7.58,"sma_120":6.68},{"date":"2025-07-03","open":10.75,"high":10.75,"low":9.6,"close":10.47,"volume":55837,"rsi_14":59.82,"sma_20":9.38,"sma_60":7.68,"sma_120":6.72},{"date":"2025-07-07","open":10.75,"high":11.24,"low":10.45,"close":11.24,"volume":45725,"rsi_14":69.29,"sma_20":9.46,"sma_60":7.8,"sma_120":6.76},{"date":"2025-07-08","open":11.1,"high":11.23,"low":10.5,"close":10.67,"volume":80437,"rsi_14":63.58,"sma_20":9.53,"sma_60":7.91,"sma_120":6.8},{"date":"2025-07-09","open":10.68,"high":10.94,"low":10.44,"close":10.8,"volume":33006,"rsi_14":65.95,"sma_20":9.61,"sma_60":8.02,"sma_120":6.84},{"date":"2025-07-10","open":10.79,"high":11.54,"low":10.56,"close":11.0,"volume":108685,"rsi_14":69.17,"sma_20":9.71,"sma_60":8.13,"sma_120":6.88},{"date":"2025-07-11","open":10.85,"high":11.2,"low":10.63,"close":10.81,"volume":33956,"rsi_14":65.48,"sma_20":9.77,"sma_60":8.23,"sma_120":6.92},{"date":"2025-07-14","open":10.77,"high":10.88,"low":10.03,"close":10.53,"volume":40323,"rsi_14":63.99,"sma_20":9.81,"sma_60":8.33,"sma_120":6.96},{"date":"2025-07-15","open":10.64,"high":10.65,"low":10.25,"close":10.4,"volume":19237,"rsi_14":63.81,"sma_20":9.87,"sma_60":8.43,"sma_120":7.0},{"date":"2025-07-16","open":10.3,"high":10.45,"low":10.21,"close":10.39,"volume":23821,"rsi_14":58.51,"sma_20":9.93,"sma_60":8.54,"sma_120":7.04},{"date":"2025-07-17","open":10.41,"high":10.59,"low":10.21,"close":10.27,"volume":25574,"rsi_14":61.57,"sma_20":9.98,"sma_60":8.64,"sma_120":7.07},{"date":"2025-07-18","open":10.31,"high":10.34,"low":9.83,"close":9.99,"volume":29132,"rsi_14":59.31,"sma_20":10.04,"sma_60":8.73,"sma_120":7.1},{"date":"2025-07-21","open":10.05,"high":10.27,"low":9.63,"close":9.98,"volume":37095,"rsi_14":57.16,"sma_20":10.08,"sma_60":8.81,"sma_120":7.13},{"date":"2025-07-22","open":10.0,"high":10.14,"low":9.71,"close":9.8,"volume":38622,"rsi_14":56.54,"sma_20":10.12,"sma_60":8.89,"sma_120":7.15},{"date":"2025-07-23","open":9.87,"high":10.12,"low":9.74,"close":9.99,"volume":44132,"rsi_14":39.36,"sma_20":10.17,"sma_60":8.97,"sma_120":7.19},{"date":"2025-07-24","open":10.24,"high":10.24,"low":9.87,"close":9.96,"volume":40288,"rsi_14":41.84,"sma_20":10.19,"sma_60":9.06,"sma_120":7.22},{"date":"2025-07-25","open":9.87,"high":10.02,"low":9.69,"close":9.97,"volume":30771,"rsi_14":22.75,"sma_20":10.23,"sma_60":9.14,"sma_120":7.25},{"date":"2025-07-28","open":9.95,"high":10.14,"low":9.42,"close":9.73,"volume":41997,"rsi_14":26.5,"sma_20":10.26,"sma_60":9.21,"sma_120":7.29},{"date":"2025-07-29","open":9.67,"high":10.09,"low":9.25,"close":9.25,"volume":98143,"rsi_14":17.02,"sma_20":10.26,"sma_60":9.26,"sma_120":7.31},{"date":"2025-07-30","open":9.27,"high":9.65,"low":9.11,"close":9.28,"volume":50701,"rsi_14":10.55,"sma_20":10.26,"sma_60":9.31,"sma_120":7.34},{"date":"2025-07-31","open":9.4,"high":9.88,"low":9.0,"close":9.11,"volume":40605,"rsi_14":10.62,"sma_20":10.18,"sma_60":9.35,"sma_120":7.37},{"date":"2025-08-01","open":9.25,"high":10.15,"low":9.0,"close":9.05,"volume":41227,"rsi_14":11.86,"sma_20":10.11,"sma_60":9.38,"sma_120":7.39},{"date":"2025-08-04","open":9.15,"high":9.15,"low":8.48,"close":8.74,"volume":71649,"rsi_14":10.82,"sma_20":9.99,"sma_60":9.4,"sma_120":7.42},{"date":"2025-08-05","open":8.68,"high":9.3,"low":8.66,"close":9.09,"volume":45502,"rsi_14":23.58,"sma_20":9.91,"sma_60":9.43,"sma_120":7.44},{"date":"2025-08-06","open":9.14,"high":9.5,"low":8.55,"close":9.35,"volume":33315,"rsi_14":32.31,"sma_20":9.84,"sma_60":9.46,"sma_120":7.47},{"date":"2025-08-07","open":9.45,"high":9.45,"low":8.95,"close":9.13,"volume":55967,"rsi_14":33.07,"sma_20":9.74,"sma_60":9.49,"sma_120":7.5},{"date":"2025-08-08","open":9.1,"high":10.0,"low":9.09,"close":9.9,"volume":43470,"rsi_14":48.79,"sma_20":9.7,"sma_60":9.54,"sma_120":7.53},{"date":"2025-08-11","open":9.91,"high":10.02,"low":9.49,"close":9.99,"volume":63892,"rsi_14":52.96,"sma_20":9.67,"sma_60":9.59,"sma_120":7.56},{"date":"2025-08-12","open":10.1,"high":10.1,"low":9.41,"close":9.7,"volume":39077,"rsi_14":45.62,"sma_20":9.63,"sma_60":9.64,"sma_120":7.59},{"date":"2025-08-13","open":9.74,"high":10.0,"low":9.59,"close":9.99,"volume":76430,"rsi_14":50.42,"sma_20":9.61,"sma_60":9.66,"sma_120":7.62},{"date":"2025-08-14","open":9.96,"high":9.96,"low":7.29,"close":8.0,"volume":233634,"rsi_14":32.25,"sma_20":9.5,"sma_60":9.63,"sma_120":7.64},{"date":"2025-08-15","open":8.52,"high":8.94,"low":7.81,"close":8.0,"volume":202082,"rsi_14":33.71,"sma_20":9.4,"sma_60":9.59,"sma_120":7.65},{"date":"2025-08-18","open":8.01,"high":8.9,"low":7.93,"close":8.45,"volume":92040,"rsi_14":42.37,"sma_20":9.32,"sma_60":9.56,"sma_120":7.67},{"date":"2025-08-19","open":8.17,"high":8.77,"low":7.81,"close":8.09,"volume":47884,"rsi_14":39.38,"sma_20":9.24,"sma_60":9.55,"sma_120":7.69},{"date":"2025-08-20","open":7.9,"high":8.2,"low":7.79,"close":8.0,"volume":37694,"rsi_14":39.91,"sma_20":9.14,"sma_60":9.53,"sma_120":7.71},{"date":"2025-08-21","open":7.84,"high":8.37,"low":7.84,"close":8.26,"volume":44946,"rsi_14":43.11,"sma_20":9.05,"sma_60":9.53,"sma_120":7.73},{"date":"2025-08-22","open":8.12,"high":8.38,"low":8.02,"close":8.1,"volume":58820,"rsi_14":44.27,"sma_20":8.96,"sma_60":9.52,"sma_120":7.75},{"date":"2025-08-25","open":7.59,"high":8.1,"low":7.53,"close":7.72,"volume":86958,"rsi_14":37.82,"sma_20":8.86,"sma_60":9.48,"sma_120":7.76},{"date":"2025-08-26","open":7.79,"high":8.05,"low":7.62,"close":7.93,"volume":33969,"rsi_14":37.21,"sma_20":8.79,"sma_60":9.46,"sma_120":7.78},{"date":"2025-08-27","open":8.02,"high":8.48,"low":7.92,"close":8.24,"volume":46554,"rsi_14":42.11,"sma_20":8.74,"sma_60":9.43,"sma_120":7.81},{"date":"2025-08-28","open":8.29,"high":8.29,"low":7.97,"close":8.06,"volume":34511,"rsi_14":31.78,"sma_20":8.69,"sma_60":9.4,"sma_120":7.83},{"date":"2025-08-29","open":8.15,"high":8.34,"low":7.95,"close":8.3,"volume":42786,"rsi_14":33.75,"sma_20":8.65,"sma_60":9.38,"sma_120":7.85},{"date":"2025-09-02","open":8.33,"high":8.33,"low":8.11,"close":8.15,"volume":28746,"rsi_14":34.68,"sma_20":8.62,"sma_60":9.36,"sma_120":7.87},{"date":"2025-09-03","open":8.15,"high":8.28,"low":8.01,"close":8.16,"volume":33110,"rsi_14":30.86,"sma_20":8.58,"sma_60":9.34,"sma_120":7.9},{"date":"2025-09-04","open":8.17,"high":8.48,"low":8.06,"close":8.35,"volume":56572,"rsi_14":55.87,"sma_20":8.53,"sma_60":9.32,"sma_120":7.92},{"date":"2025-09-05","open":8.22,"high":8.99,"low":8.17,"close":8.9,"volume":141447,"rsi_14":62.75,"sma_20":8.51,"sma_60":9.32,"sma_120":7.95},{"date":"2025-09-08","open":9.0,"high":9.68,"low":8.87,"close":9.55,"volume":144319,"rsi_14":64.79,"sma_20":8.5,"sma_60":9.32,"sma_120":7.98},{"date":"2025-09-09","open":9.61,"high":9.86,"low":9.25,"close":9.78,"volume":155878,"rsi_14":73.41,"sma_20":8.49,"sma_60":9.32,"sma_120":8.02},{"date":"2025-09-10","open":9.67,"high":9.77,"low":9.46,"close":9.65,"volume":58136,"rsi_14":72.7,"sma_20":8.48,"sma_60":9.33,"sma_120":8.05},{"date":"2025-09-11","open":9.71,"high":9.87,"low":9.56,"close":9.78,"volume":67554,"rsi_14":71.65,"sma_20":8.47,"sma_60":9.34,"sma_120":8.08},{"date":"2025-09-12","open":9.69,"high":9.98,"low":9.69,"close":9.8,"volume":62730,"rsi_14":75.22,"sma_20":8.56,"sma_60":9.35,"sma_120":8.12},{"date":"2025-09-15","open":9.86,"high":10.0,"low":9.39,"close":9.45,"volume":69449,"rsi_14":75.78,"sma_20":8.64,"sma_60":9.36,"sma_120":8.15},{"date":"2025-09-16","open":9.65,"high":9.65,"low":8.65,"close":8.72,"volume":44399,"rsi_14":60.21,"sma_20":8.65,"sma_60":9.35,"sma_120":8.18},{"date":"2025-09-17","open":8.88,"high":9.6,"low":8.15,"close":8.47,"volume":82822,"rsi_14":53.02,"sma_20":8.67,"sma_60":9.34,"sma_120":8.21},{"date":"2025-09-18","open":8.75,"high":8.85,"low":8.48,"close":8.58,"volume":56114,"rsi_14":56.95,"sma_20":8.7,"sma_60":9.34,"sma_120":8.23},{"date":"2025-09-19","open":8.51,"high":8.89,"low":7.61,"close":8.02,"volume":258064,"rsi_14":46.55,"sma_20":8.69,"sma_60":9.31,"sma_120":8.25},{"date":"2025-09-22","open":8.01,"high":8.52,"low":7.77,"close":8.0,"volume":57879,"rsi_14":48.09,"sma_20":8.68,"sma_60":9.29,"sma_120":8.28},{"date":"2025-09-23","open":8.08,"high":8.4,"low":8.08,"close":8.2,"volume":33875,"rsi_14":50.49,"sma_20":8.7,"sma_60":9.28,"sma_120":8.31},{"date":"2025-09-24","open":8.1,"high":8.2,"low":7.78,"close":8.0,"volume":34356,"rsi_14":45.76,"sma_20":8.71,"sma_60":9.25,"sma_120":8.33},{"date":"2025-09-25","open":7.94,"high":8.07,"low":7.61,"close":7.72,"volume":20744,"rsi_14":34.72,"sma_20":8.68,"sma_60":9.23,"sma_120":8.35},{"date":"2025-09-26","open":7.55,"high":8.0,"low":7.0,"close":7.08,"volume":120012,"rsi_14":17.92,"sma_20":8.63,"sma_60":9.17,"sma_120":8.37},{"date":"2025-09-29","open":7.08,"high":7.42,"low":6.56,"close":6.62,"volume":98902,"rsi_14":11.27,"sma_20":8.55,"sma_60":9.1,"sma_120":8.39},{"date":"2025-09-30","open":6.59,"high":6.86,"low":6.4,"close":6.51,"volume":159808,"rsi_14":11.33,"sma_20":8.47,"sma_60":9.03,"sma_120":8.41},{"date":"2025-10-01","open":6.91,"high":7.84,"low":6.69,"close":7.37,"volume":255979,"rsi_14":24.84,"sma_20":8.43,"sma_60":8.97,"sma_120":8.44},{"date":"2025-10-02","open":7.4,"high":7.8,"low":7.04,"close":7.44,"volume":93638,"rsi_14":25.62,"sma_20":8.38,"sma_60":8.91,"sma_120":8.47},{"date":"2025-10-03","open":7.41,"high":7.54,"low":7.28,"close":7.48,"volume":54616,"rsi_14":28.26,"sma_20":8.31,"sma_60":8.86,"sma_120":8.49},{"date":"2025-10-06","open":7.56,"high":7.62,"low":7.34,"close":7.4,"volume":146431,"rsi_14":32.99,"sma_20":8.2,"sma_60":8.8,"sma_120":8.51},{"date":"2025-10-07","open":7.45,"high":7.54,"low":7.27,"close":7.35,"volume":39062,"rsi_14":34.78,"sma_20":8.08,"sma_60":8.75,"sma_120":8.54},{"date":"2025-10-08","open":7.36,"high":7.78,"low":7.36,"close":7.72,"volume":185058,"rsi_14":39.09,"sma_20":7.99,"sma_60":8.7,"sma_120":8.57},{"date":"2025-10-09","open":7.72,"high":7.72,"low":7.36,"close":7.57,"volume":87761,"rsi_14":43.63,"sma_20":7.88,"sma_60":8.65,"sma_120":8.6},{"date":"2025-10-10","open":7.63,"high":7.8,"low":7.0,"close":7.02,"volume":59584,"rsi_14":37.93,"sma_20":7.74,"sma_60":8.6,"sma_120":8.62},{"date":"2025-10-13","open":7.05,"high":7.32,"low":6.8,"close":7.04,"volume":88914,"rsi_14":35.14,"sma_20":7.62,"sma_60":8.55,"sma_120":8.64},{"date":"2025-10-14","open":7.05,"high":7.29,"low":6.8,"close":6.98,"volume":86236,"rsi_14":36.4,"sma_20":7.53,"sma_60":8.5,"sma_120":8.66},{"date":"2025-10-15","open":7.05,"high":7.25,"low":7.05,"close":7.23,"volume":51345,"rsi_14":43.41,"sma_20":7.47,"sma_60":8.46,"sma_120":8.67},{"date":"2025-10-16","open":7.29,"high":7.83,"low":6.96,"close":7.06,"volume":73577,"rsi_14":49.69,"sma_20":7.39,"sma_60":8.41,"sma_120":8.69},{"date":"2025-10-17","open":7.01,"high":7.04,"low":6.56,"close":6.8,"volume":97044,"rsi_14":52.95,"sma_20":7.33,"sma_60":8.36,"sma_120":8.71},{"date":"2025-10-20","open":6.82,"high":7.28,"low":6.76,"close":7.13,"volume":122098,"rsi_14":59.48,"sma_20":7.29,"sma_60":8.31,"sma_120":8.72},{"date":"2025-10-21","open":7.1,"high":7.3,"low":6.51,"close":6.85,"volume":214904,"rsi_14":40.33,"sma_20":7.22,"sma_60":8.26,"sma_120":8.73},{"date":"2025-10-22","open":6.86,"high":7.15,"low":6.75,"close":6.9,"volume":77612,"rsi_14":39.89,"sma_20":7.16,"sma_60":8.22,"sma_120":8.74},{"date":"2025-10-23","open":6.94,"high":6.99,"low":6.77,"close":6.99,"volume":40664,"rsi_14":40.99,"sma_20":7.13,"sma_60":8.18,"sma_120":8.75},{"date":"2025-10-24","open":7.05,"high":7.05,"low":6.84,"close":6.87,"volume":24592,"rsi_14":40.4,"sma_20":7.12,"sma_60":8.15,"sma_120":8.75},{"date":"2025-10-27","open":6.85,"high":6.92,"low":6.55,"close":6.69,"volume":82407,"rsi_14":38.58,"sma_20":7.12,"sma_60":8.11,"sma_120":8.74},{"date":"2025-10-28","open":6.95,"high":6.95,"low":6.6,"close":6.6,"volume":95301,"rsi_14":28.54,"sma_20":7.12,"sma_60":8.07,"sma_120":8.74},{"date":"2025-10-29","open":6.6,"high":6.92,"low":6.5,"close":6.57,"volume":90303,"rsi_14":29.92,"sma_20":7.08,"sma_60":8.03,"sma_120":8.73},{"date":"2025-10-30","open":6.5,"high":6.63,"low":5.92,"close":6.18,"volume":292760,"rsi_14":31.97,"sma_20":7.02,"sma_60":7.98,"sma_120":8.72},{"date":"2025-10-31","open":6.08,"high":6.3,"low":5.91,"close":6.19,"volume":44945,"rsi_14":31.53,"sma_20":6.96,"sma_60":7.93,"sma_120":8.71},{"date":"2025-11-03","open":6.13,"high":6.25,"low":5.65,"close":5.7,"volume":155213,"rsi_14":26.64,"sma_20":6.87,"sma_60":7.86,"sma_120":8.7},{"date":"2025-11-04","open":5.66,"high":6.2,"low":5.63,"close":5.8,"volume":141557,"rsi_14":22.39,"sma_20":6.79,"sma_60":7.79,"sma_120":8.69},{"date":"2025-11-05","open":5.82,"high":6.1,"low":5.16,"close":5.88,"volume":214945,"rsi_14":26.4,"sma_20":6.7,"sma_60":7.72,"sma_120":8.68},{"date":"2025-11-06","open":5.87,"high":6.17,"low":5.51,"close":5.7,"volume":162495,"rsi_14":27.27,"sma_20":6.61,"sma_60":7.65,"sma_120":8.66},{"date":"2025-11-07","open":5.7,"high":6.1,"low":5.38,"close":5.72,"volume":272112,"rsi_14":16.59,"sma_20":6.54,"sma_60":7.61,"sma_120":8.62},{"date":"2025-11-10","open":5.75,"high":6.33,"low":5.75,"close":6.26,"volume":56794,"rsi_14":37.55,"sma_20":6.5,"sma_60":7.59,"sma_120":8.59},{"date":"2025-11-11","open":6.28,"high":6.36,"low":6.0,"close":6.12,"volume":51412,"rsi_14":34.15,"sma_20":6.46,"sma_60":7.55,"sma_120":8.56},{"date":"2025-11-12","open":6.15,"high":6.24,"low":5.9,"close":6.12,"volume":38138,"rsi_14":31.65,"sma_20":6.41,"sma_60":7.51,"sma_120":8.53},{"date":"2025-11-13","open":6.09,"high":6.25,"low":5.71,"close":6.13,"volume":77765,"rsi_14":33.63,"sma_20":6.36,"sma_60":7.48,"sma_120":8.51},{"date":"2025-11-14","open":6.0,"high":6.47,"low":5.5,"close":5.94,"volume":144293,"rsi_14":33.48,"sma_20":6.32,"sma_60":7.44,"sma_120":8.48},{"date":"2025-11-17","open":5.94,"high":6.36,"low":5.75,"close":5.9,"volume":172081,"rsi_14":34.23,"sma_20":6.26,"sma_60":7.41,"sma_120":8.46},{"date":"2025-11-18","open":5.87,"high":6.23,"low":5.6,"close":6.23,"volume":148695,"rsi_14":43.25,"sma_20":6.22,"sma_60":7.38,"sma_120":8.43},{"date":"2025-11-19","open":6.21,"high":6.33,"low":5.8,"close":5.92,"volume":36844,"rsi_14":44.67,"sma_20":6.18,"sma_60":7.35,"sma_120":8.4},{"date":"2025-11-20","open":5.99,"high":6.1,"low":5.67,"close":5.83,"volume":47296,"rsi_14":42.86,"sma_20":6.12,"sma_60":7.31,"sma_120":8.37},{"date":"2025-11-21","open":5.83,"high":5.96,"low":5.66,"close":5.75,"volume":46657,"rsi_14":51.18,"sma_20":6.06,"sma_60":7.27,"sma_120":8.34},{"date":"2025-11-24","open":5.8,"high":6.15,"low":5.7,"close":6.02,"volume":22723,"rsi_14":54.82,"sma_20":6.03,"sma_60":7.23,"sma_120":8.31},{"date":"2025-11-25","open":6.11,"high":6.2,"low":5.8,"close":6.09,"volume":20485,"rsi_14":54.73,"sma_20":6.0,"sma_60":7.2,"sma_120":8.28},{"date":"2025-11-26","open":6.12,"high":6.15,"low":6.01,"close":6.09,"volume":41672,"rsi_14":59.29,"sma_20":5.98,"sma_60":7.16,"sma_120":8.25},{"date":"2025-11-28","open":6.04,"high":6.18,"low":5.9,"close":6.02,"volume":24550,"rsi_14":56.98,"sma_20":5.97,"sma_60":7.12,"sma_120":8.22},{"date":"2025-12-01","open":5.96,"high":6.06,"low":5.65,"close":5.65,"volume":98424,"rsi_14":34.6,"sma_20":5.94,"sma_60":7.07,"sma_120":8.2},{"date":"2025-12-02","open":5.66,"high":5.88,"low":5.65,"close":5.72,"volume":76345,"rsi_14":39.53,"sma_20":5.94,"sma_60":7.01,"sma_120":8.16},{"date":"2025-12-03","open":5.72,"high":6.18,"low":5.71,"close":5.81,"volume":201861,"rsi_14":42.25,"sma_20":5.95,"sma_60":6.94,"sma_120":8.13},{"date":"2025-12-04","open":5.81,"high":6.49,"low":5.8,"close":6.37,"volume":122113,"rsi_14":54.71,"sma_20":5.97,"sma_60":6.89,"sma_120":8.11},{"date":"2025-12-05","open":6.43,"high":6.63,"low":6.37,"close":6.53,"volume":85515,"rsi_14":61.71,"sma_20":6.01,"sma_60":6.83,"sma_120":8.08},{"date":"2025-12-08","open":6.55,"high":6.74,"low":6.0,"close":6.01,"volume":77339,"rsi_14":51.83,"sma_20":6.03,"sma_60":6.77,"sma_120":8.06},{"date":"2025-12-09","open":6.0,"high":6.22,"low":5.87,"close":5.99,"volume":65547,"rsi_14":45.54,"sma_20":6.01,"sma_60":6.71,"sma_120":8.03},{"date":"2025-12-10","open":5.97,"high":6.16,"low":5.87,"close":6.0,"volume":11772,"rsi_14":51.67,"sma_20":6.01,"sma_60":6.67,"sma_120":8.01},{"date":"2025-12-11","open":6.0,"high":6.04,"low":5.67,"close":5.83,"volume":125191,"rsi_14":50.0,"sma_20":5.99,"sma_60":6.62,"sma_120":7.98},{"date":"2025-12-12","open":5.9,"high":5.91,"low":5.3,"close":5.31,"volume":110631,"rsi_14":42.44,"sma_20":5.95,"sma_60":6.57,"sma_120":7.95},{"date":"2025-12-15","open":5.27,"high":5.49,"low":4.99,"close":5.01,"volume":102564,"rsi_14":32.82,"sma_20":5.9,"sma_60":6.52,"sma_120":7.91},{"date":"2025-12-16","open":5.0,"high":5.82,"low":5.0,"close":5.43,"volume":120564,"rsi_14":39.97,"sma_20":5.88,"sma_60":6.47,"sma_120":7.88},{"date":"2025-12-17","open":5.47,"high":6.02,"low":5.35,"close":5.35,"volume":63090,"rsi_14":39.02,"sma_20":5.84,"sma_60":6.43,"sma_120":7.85},{"date":"2025-12-18","open":5.47,"high":5.59,"low":5.0,"close":5.05,"volume":236884,"rsi_14":36.53,"sma_20":5.79,"sma_60":6.38,"sma_120":7.82},{"date":"2025-12-19","open":5.05,"high":6.09,"low":5.05,"close":5.56,"volume":197823,"rsi_14":48.8,"sma_20":5.78,"sma_60":6.34,"sma_120":7.78},{"date":"2025-12-22","open":5.65,"high":6.2,"low":5.6,"close":6.04,"volume":140976,"rsi_14":53.86,"sma_20":5.79,"sma_60":6.32,"sma_120":7.75},{"date":"2025-12-23","open":6.15,"high":6.16,"low":5.97,"close":5.97,"volume":126118,"rsi_14":51.94,"sma_20":5.79,"sma_60":6.31,"sma_120":7.71},{"date":"2025-12-24","open":6.02,"high":6.3,"low":5.61,"close":6.25,"volume":55748,"rsi_14":48.44,"sma_20":5.8,"sma_60":6.31,"sma_120":7.67},{"date":"2025-12-26","open":6.27,"high":6.39,"low":5.93,"close":6.26,"volume":56959,"rsi_14":46.42,"sma_20":5.81,"sma_60":6.29,"sma_120":7.63},{"date":"2025-12-29","open":6.23,"high":6.41,"low":6.08,"close":6.38,"volume":82335,"rsi_14":55.54,"sma_20":5.83,"sma_60":6.27,"sma_120":7.59},{"date":"2025-12-30","open":6.38,"high":6.91,"low":6.25,"close":6.6,"volume":95088,"rsi_14":58.71,"sma_20":5.87,"sma_60":6.26,"sma_120":7.56},{"date":"2025-12-31","open":6.64,"high":6.75,"low":6.46,"close":6.5,"volume":49164,"rsi_14":56.96,"sma_20":5.91,"sma_60":6.24,"sma_120":7.52},{"date":"2026-01-02","open":6.57,"high":6.6,"low":6.48,"close":6.5,"volume":24652,"rsi_14":59.8,"sma_20":5.95,"sma_60":6.23,"sma_120":7.49},{"date":"2026-01-05","open":6.51,"high":6.57,"low":6.17,"close":6.17,"volume":22896,"rsi_14":63.31,"sma_20":5.94,"sma_60":6.2,"sma_120":7.45},{"date":"2026-01-06","open":6.11,"high":6.39,"low":6.11,"close":6.18,"volume":11961,"rsi_14":69.9,"sma_20":5.92,"sma_60":6.18,"sma_120":7.42},{"date":"2026-01-07","open":6.25,"high":6.6,"low":6.16,"close":6.5,"volume":44278,"rsi_14":68.78,"sma_20":5.94,"sma_60":6.17,"sma_120":7.39},{"date":"2026-01-08","open":6.38,"high":6.65,"low":6.23,"close":6.56,"volume":24541,"rsi_14":71.53,"sma_20":5.97,"sma_60":6.16,"sma_120":7.36},{"date":"2026-01-09","open":6.55,"high":6.75,"low":6.25,"close":6.53,"volume":57512,"rsi_14":79.13,"sma_20":6.0,"sma_60":6.16,"sma_120":7.33},{"date":"2026-01-12","open":6.56,"high":6.56,"low":5.85,"close":6.09,"volume":136156,"rsi_14":60.73,"sma_20":6.01,"sma_60":6.14,"sma_120":7.3},{"date":"2026-01-13","open":6.62,"high":6.62,"low":5.85,"close":6.02,"volume":88218,"rsi_14":49.51,"sma_20":6.05,"sma_60":6.12,"sma_120":7.26},{"date":"2026-01-14","open":6.01,"high":6.15,"low":5.91,"close":5.93,"volume":57986,"rsi_14":49.04,"sma_20":6.09,"sma_60":6.1,"sma_120":7.23},{"date":"2026-01-15","open":5.96,"high":6.05,"low":5.8,"close":5.82,"volume":66548,"rsi_14":38.74,"sma_20":6.11,"sma_60":6.08,"sma_120":7.2},{"date":"2026-01-16","open":5.68,"high":5.94,"low":5.66,"close":5.72,"volume":90169,"rsi_14":36.34,"sma_20":6.13,"sma_60":6.06,"sma_120":7.16},{"date":"2026-01-20","open":5.65,"high":6.04,"low":5.42,"close":5.58,"volume":133022,"rsi_14":30.37,"sma_20":6.16,"sma_60":6.04,"sma_120":7.13},{"date":"2026-01-21","open":5.53,"high":5.85,"low":5.2,"close":5.85,"volume":168293,"rsi_14":31.88,"sma_20":6.17,"sma_60":6.02,"sma_120":7.1},{"date":"2026-01-22","open":5.59,"high":5.91,"low":5.4,"close":5.7,"volume":32195,"rsi_14":31.13,"sma_20":6.16,"sma_60":6.0,"sma_120":7.08},{"date":"2026-01-23","open":5.78,"high":5.99,"low":5.67,"close":5.95,"volume":22800,"rsi_14":38.4,"sma_20":6.15,"sma_60":5.99,"sma_120":7.05},{"date":"2026-01-26","open":5.88,"high":5.95,"low":5.74,"close":5.89,"volume":16900,"rsi_14":43.33,"sma_20":6.14,"sma_60":5.98,"sma_120":7.03},{"date":"2026-01-27","open":5.89,"high":5.97,"low":5.67,"close":5.89,"volume":13900,"rsi_14":43.2,"sma_20":6.12,"sma_60":5.97,"sma_120":7.0},{"date":"2026-01-28","open":5.76,"high":5.77,"low":5.23,"close":5.37,"volume":111800,"rsi_14":25.43,"sma_20":6.07,"sma_60":5.95,"sma_120":6.97},{"date":"2026-01-29","open":5.41,"high":5.58,"low":5.18,"close":5.18,"volume":21200,"rsi_14":21.6,"sma_20":6.0,"sma_60":5.94,"sma_120":6.93},{"date":"2026-01-30","open":5.16,"high":5.43,"low":4.77,"close":4.84,"volume":18800,"rsi_14":19.16,"sma_20":5.91,"sma_60":5.92,"sma_120":6.89},{"date":"2026-02-02","open":4.77,"high":5.44,"low":4.77,"close":4.94,"volume":70800,"rsi_14":26.04,"sma_20":5.84,"sma_60":5.91,"sma_120":6.85},{"date":"2026-02-03","open":4.97,"high":5.26,"low":4.76,"close":5.1,"volume":111800,"rsi_14":31.53,"sma_20":5.78,"sma_60":5.9,"sma_120":6.81},{"date":"2026-02-04","open":5.01,"high":5.46,"low":4.76,"close":5.02,"volume":87200,"rsi_14":31.65,"sma_20":5.72,"sma_60":5.89,"sma_120":6.77},{"date":"2026-02-05","open":4.96,"high":5.33,"low":4.5,"close":4.5,"volume":36100,"rsi_14":27.16,"sma_20":5.62,"sma_60":5.86,"sma_120":6.74},{"date":"2026-02-06","open":4.65,"high":5.2,"low":4.6,"close":5.1,"volume":28500,"rsi_14":40.86,"sma_20":5.55,"sma_60":5.85,"sma_120":6.72},{"date":"2026-02-09","open":5.08,"high":5.2,"low":4.84,"close":4.92,"volume":45165,"rsi_14":22.76,"sma_20":6.1,"sma_60":5.97,"sma_120":7.04},{"date":"2026-02-10","open":4.92,"high":5.97,"low":4.75,"close":5.37,"volume":124618,"rsi_14":36.75,"sma_20":6.06,"sma_60":5.95,"sma_120":7.01},{"date":"2026-02-11","open":5.39,"high":5.99,"low":5.05,"close":5.21,"volume":128333,"rsi_14":34.7,"sma_20":6.01,"sma_60":5.93,"sma_120":6.98},{"date":"2026-02-12","open":5.26,"high":5.67,"low":5.12,"close":5.3,"volume":37840,"rsi_14":29.59,"sma_20":5.95,"sma_60":5.92,"sma_120":6.95},{"date":"2026-02-13","open":5.38,"high":5.53,"low":4.8,"close":4.88,"volume":196559,"rsi_14":24.55,"sma_20":5.87,"sma_60":5.89,"sma_120":6.91},{"date":"2026-02-17","open":4.92,"high":5.46,"low":4.9,"close":5.21,"volume":35091,"rsi_14":31.67,"sma_20":5.8,"sma_60":5.89,"sma_120":6.87},{"date":"2026-02-18","open":5.31,"high":5.99,"low":5.21,"close":5.8,"volume":146100,"rsi_14":55.11,"sma_20":5.3,"sma_60":5.75,"sma_120":6.55},{"date":"2026-02-19","open":5.83,"high":6.07,"low":5.48,"close":5.85,"volume":79200,"rsi_14":58.23,"sma_20":5.3,"sma_60":5.75,"sma_120":6.53},{"date":"2026-02-20","open":5.85,"high":5.9,"low":5.67,"close":5.85,"volume":27654,"rsi_14":63.54,"sma_20":5.31,"sma_60":5.75,"sma_120":6.51},{"date":"2026-02-23","open":5.87,"high":6.07,"low":5.48,"close":5.89,"volume":189100,"rsi_14":62.94,"sma_20":5.31,"sma_60":5.75,"sma_120":6.49},{"date":"2026-02-24","open":5.75,"high":6.07,"low":5.46,"close":6.01,"volume":119799,"rsi_14":49.87,"sma_20":5.76,"sma_60":5.89,"sma_120":6.81},{"date":"2026-02-25","open":6.14,"high":6.46,"low":5.73,"close":6.33,"volume":131194,"rsi_14":54.91,"sma_20":5.77,"sma_60":5.9,"sma_120":6.78},{"date":"2026-02-26","open":6.31,"high":6.45,"low":5.83,"close":6.0,"volume":57552,"rsi_14":52.07,"sma_20":5.74,"sma_60":5.9,"sma_120":6.76},{"date":"2026-02-27","open":6.0,"high":6.26,"low":5.94,"close":6.0,"volume":56716,"rsi_14":53.29,"sma_20":5.72,"sma_60":5.9,"sma_120":6.74},{"date":"2026-03-02","open":5.87,"high":6.04,"low":5.54,"close":5.8,"volume":85118,"rsi_14":52.55,"sma_20":5.68,"sma_60":5.9,"sma_120":6.72},{"date":"2026-03-03","open":5.64,"high":5.86,"low":5.29,"close":5.75,"volume":99374,"rsi_14":48.78,"sma_20":5.66,"sma_60":5.89,"sma_120":6.7},{"date":"2026-03-04","open":5.74,"high":6.2,"low":5.7,"close":5.86,"volume":70227,"rsi_14":51.98,"sma_20":5.65,"sma_60":5.88,"sma_120":6.68},{"date":"2026-03-05","open":5.88,"high":6.29,"low":5.64,"close":5.74,"volume":85735,"rsi_14":62.09,"sma_20":5.65,"sma_60":5.88,"sma_120":6.66},{"date":"2026-03-06","open":5.89,"high":5.99,"low":5.74,"close":5.79,"volume":67555,"rsi_14":57.02,"sma_20":5.64,"sma_60":5.88,"sma_120":6.64},{"date":"2026-03-09","open":5.79,"high":6.07,"low":5.72,"close":5.87,"volume":22925,"rsi_14":61.34,"sma_20":5.65,"sma_60":5.87,"sma_120":6.63},{"date":"2026-03-10","open":5.83,"high":5.99,"low":5.82,"close":5.89,"volume":14152,"rsi_14":60.39,"sma_20":5.67,"sma_60":5.87,"sma_120":6.61},{"date":"2026-03-11","open":5.88,"high":5.99,"low":5.68,"close":5.9,"volume":24551,"rsi_14":70.99,"sma_20":5.67,"sma_60":5.87,"sma_120":6.59},{"date":"2026-03-12","open":5.86,"high":5.89,"low":5.75,"close":5.85,"volume":38246,"rsi_14":64.88,"sma_20":5.68,"sma_60":5.88,"sma_120":6.57},{"date":"2026-03-13","open":5.89,"high":6.14,"low":5.68,"close":5.75,"volume":27025,"rsi_14":46.89,"sma_20":5.72,"sma_60":5.87,"sma_120":6.55},{"date":"2026-03-16","open":5.84,"high":5.84,"low":5.7,"close":5.79,"volume":15736,"rsi_14":42.62,"sma_20":5.74,"sma_60":5.87,"sma_120":6.53},{"date":"2026-03-17","open":5.75,"high":5.89,"low":5.75,"close":5.76,"volume":4068,"rsi_14":28.45,"sma_20":5.77,"sma_60":5.86,"sma_120":6.51},{"date":"2026-03-18","open":5.87,"high":5.89,"low":5.67,"close":5.75,"volume":12990,"rsi_14":35.63,"sma_20":5.79,"sma_60":5.86,"sma_120":6.49},{"date":"2026-03-19","open":5.67,"high":5.88,"low":5.58,"close":5.84,"volume":23329,"rsi_14":42.27,"sma_20":5.84,"sma_60":5.86,"sma_120":6.46},{"date":"2026-03-20","open":5.8,"high":6.19,"low":5.66,"close":5.71,"volume":10704,"rsi_14":44.94,"sma_20":5.86,"sma_60":5.86,"sma_120":6.43},{"date":"2026-03-23","open":5.85,"high":6.1,"low":5.76,"close":5.8,"volume":49889,"rsi_14":52.69,"sma_20":5.86,"sma_60":5.86,"sma_120":6.4},{"date":"2026-03-24","open":5.77,"high":6.05,"low":5.38,"close":5.59,"volume":41962,"rsi_14":36.89,"sma_20":5.84,"sma_60":5.85,"sma_120":6.37},{"date":"2026-03-25","open":5.59,"high":5.59,"low":5.25,"close":5.32,"volume":35008,"rsi_14":32.2,"sma_20":5.79,"sma_60":5.83,"sma_120":6.33},{"date":"2026-03-26","open":5.26,"high":5.48,"low":5.04,"close":5.34,"volume":59678,"rsi_14":30.43,"sma_20":5.75,"sma_60":5.81,"sma_120":6.29},{"date":"2026-03-27","open":5.01,"high":5.36,"low":4.87,"close":5.08,"volume":111421,"rsi_14":20.3,"sma_20":5.71,"sma_60":5.8,"sma_120":6.26},{"date":"2026-03-30","open":5.02,"high":5.42,"low":4.92,"close":5.32,"volume":51660,"rsi_14":31.61,"sma_20":5.69,"sma_60":5.79,"sma_120":6.23},{"date":"2026-03-31","open":5.53,"high":5.64,"low":5.0,"close":5.49,"volume":306081,"rsi_14":38.01,"sma_20":5.67,"sma_60":5.78,"sma_120":6.2},{"date":"2026-04-01","open":5.5,"high":6.38,"low":5.46,"close":5.96,"volume":179126,"rsi_14":52.58,"sma_20":5.68,"sma_60":5.79,"sma_120":6.18},{"date":"2026-04-02","open":5.91,"high":6.41,"low":5.9,"close":5.98,"volume":56401,"rsi_14":55.61,"sma_20":5.69,"sma_60":5.81,"sma_120":6.16},{"date":"2026-04-06","open":6.06,"high":6.45,"low":6.06,"close":6.2,"volume":52977,"rsi_14":59.19,"sma_20":5.71,"sma_60":5.82,"sma_120":6.15},{"date":"2026-04-07","open":6.24,"high":7.0,"low":5.95,"close":6.96,"volume":149648,"rsi_14":70.27,"sma_20":5.76,"sma_60":5.85,"sma_120":6.14},{"date":"2026-04-08","open":7.02,"high":7.55,"low":6.51,"close":6.63,"volume":84449,"rsi_14":63.51,"sma_20":5.8,"sma_60":5.88,"sma_120":6.13},{"date":"2026-04-09","open":6.53,"high":6.87,"low":6.0,"close":6.38,"volume":53228,"rsi_14":57.85,"sma_20":5.83,"sma_60":5.89,"sma_120":6.12},{"date":"2026-04-10","open":6.04,"high":6.43,"low":5.74,"close":6.03,"volume":48268,"rsi_14":54.37,"sma_20":5.83,"sma_60":5.89,"sma_120":6.11},{"date":"2026-04-13","open":5.98,"high":6.07,"low":5.74,"close":5.97,"volume":11617,"rsi_14":52.34,"sma_20":5.85,"sma_60":5.89,"sma_120":6.1},{"date":"2026-04-14","open":5.99,"high":6.68,"low":5.88,"close":6.49,"volume":39595,"rsi_14":61.42,"sma_20":5.88,"sma_60":5.89,"sma_120":6.1},{"date":"2026-04-15","open":6.61,"high":6.97,"low":6.41,"close":6.75,"volume":85666,"rsi_14":68.19,"sma_20":5.93,"sma_60":5.9,"sma_120":6.1},{"date":"2026-04-16","open":6.86,"high":6.86,"low":6.54,"close":6.65,"volume":73624,"rsi_14":66.33,"sma_20":5.97,"sma_60":5.91,"sma_120":6.09},{"date":"2026-04-17","open":6.8,"high":7.05,"low":6.56,"close":6.94,"volume":62303,"rsi_14":73.02,"sma_20":6.03,"sma_60":5.91,"sma_120":6.08},{"date":"2026-04-20","open":6.99,"high":7.14,"low":6.78,"close":6.89,"volume":55760,"rsi_14":70.39,"sma_20":6.09,"sma_60":5.92,"sma_120":6.08},{"date":"2026-04-21","open":6.9,"high":6.99,"low":6.69,"close":6.88,"volume":43002,"rsi_14":68.83,"sma_20":6.14,"sma_60":5.92,"sma_120":6.08},{"date":"2026-04-22","open":6.87,"high":7.06,"low":6.78,"close":6.99,"volume":41197,"rsi_14":65.47,"sma_20":6.21,"sma_60":5.94,"sma_120":6.07},{"date":"2026-04-23","open":6.9,"high":6.99,"low":6.76,"close":6.85,"volume":55142,"rsi_14":62.61,"sma_20":6.29,"sma_60":5.95,"sma_120":6.06},{"date":"2026-04-24","open":6.78,"high":6.99,"low":6.73,"close":6.86,"volume":19838,"rsi_14":60.12,"sma_20":6.36,"sma_60":5.95,"sma_120":6.06},{"date":"2026-04-27","open":6.75,"high":6.9,"low":6.43,"close":6.43,"volume":44848,"rsi_14":40.86,"sma_20":6.43,"sma_60":5.95,"sma_120":6.06},{"date":"2026-04-28","open":6.45,"high":6.78,"low":5.98,"close":6.2,"volume":84185,"rsi_14":42.25,"sma_20":6.48,"sma_60":5.95,"sma_120":6.05},{"date":"2026-04-29","open":6.13,"high":6.38,"low":5.75,"close":5.87,"volume":28526,"rsi_14":41.15,"sma_20":6.5,"sma_60":5.94,"sma_120":6.04},{"date":"2026-04-30","open":5.97,"high":6.2,"low":5.71,"close":5.97,"volume":22706,"rsi_14":48.86,"sma_20":6.5,"sma_60":5.94,"sma_120":6.03},{"date":"2026-05-01","open":6.04,"high":6.5,"low":5.8,"close":5.95,"volume":18515,"rsi_14":49.61,"sma_20":6.49,"sma_60":5.94,"sma_120":6.02},{"date":"2026-05-04","open":5.95,"high":6.3,"low":5.92,"close":6.05,"volume":25471,"rsi_14":39.86,"sma_20":6.49,"sma_60":5.95,"sma_120":6.01},{"date":"2026-05-05","open":6.09,"high":6.44,"low":6.01,"close":6.38,"volume":36383,"rsi_14":41.74,"sma_20":6.46,"sma_60":5.96,"sma_120":6.01},{"date":"2026-05-06","open":6.37,"high":6.48,"low":6.12,"close":6.38,"volume":32208,"rsi_14":43.69,"sma_20":6.45,"sma_60":5.97,"sma_120":6.01},{"date":"2026-05-07","open":6.25,"high":6.39,"low":6.04,"close":6.09,"volume":5445,"rsi_14":29.45,"sma_20":6.43,"sma_60":5.97,"sma_120":6.0},{"date":"2026-05-08","open":6.17,"high":6.21,"low":6.0,"close":6.1,"volume":11740,"rsi_14":31.84,"sma_20":6.44,"sma_60":5.98,"sma_120":5.99},{"date":"2026-05-11","open":6.07,"high":6.15,"low":5.95,"close":5.95,"volume":8688,"rsi_14":29.24,"sma_20":6.43,"sma_60":6.0,"sma_120":5.99},{"date":"2026-05-12","open":5.96,"high":6.15,"low":5.46,"close":5.49,"volume":59935,"rsi_14":21.04,"sma_20":6.38,"sma_60":6.0,"sma_120":5.98},{"date":"2026-05-13","open":5.53,"high":5.95,"low":5.33,"close":5.95,"volume":45898,"rsi_14":29.96,"sma_20":6.33,"sma_60":6.01,"sma_120":5.97},{"date":"2026-05-14","open":5.85,"high":5.95,"low":5.47,"close":5.68,"volume":37520,"rsi_14":31.49,"sma_20":6.29,"sma_60":6.02,"sma_120":5.97},{"date":"2026-05-15","open":5.88,"high":6.25,"low":5.71,"close":6.02,"volume":96133,"rsi_14":43.37,"sma_20":6.25,"sma_60":6.04,"sma_120":5.97},{"date":"2026-05-18","open":6.08,"high":6.08,"low":5.51,"close":5.75,"volume":61357,"rsi_14":42.81,"sma_20":6.19,"sma_60":6.05,"sma_120":5.97},{"date":"2026-05-19","open":5.76,"high":5.92,"low":5.65,"close":5.8,"volume":15653,"rsi_14":48.77,"sma_20":6.14,"sma_60":6.05,"sma_120":5.97},{"date":"2026-05-20","open":5.94,"high":6.11,"low":5.73,"close":5.89,"volume":46142,"rsi_14":48.59,"sma_20":6.08,"sma_60":6.04,"sma_120":5.97},{"date":"2026-05-21","open":5.83,"high":5.99,"low":5.7,"close":5.82,"volume":23654,"rsi_14":47.75,"sma_20":6.03,"sma_60":6.04,"sma_120":5.97},{"date":"2026-05-22","open":5.92,"high":6.04,"low":5.83,"close":5.85,"volume":31428,"rsi_14":46.45,"sma_20":5.98,"sma_60":6.03,"sma_120":5.97},{"date":"2026-05-26","open":5.99,"high":6.07,"low":5.84,"close":5.88,"volume":16536,"rsi_14":40.08,"sma_20":5.95,"sma_60":6.03,"sma_120":5.97},{"date":"2026-05-27","open":5.89,"high":6.01,"low":5.64,"close":5.73,"volume":32210,"rsi_14":37.83,"sma_20":5.93,"sma_60":6.03,"sma_120":5.96},{"date":"2026-05-28","open":5.66,"high":5.98,"low":5.66,"close":5.94,"volume":19289,"rsi_14":47.1,"sma_20":5.93,"sma_60":6.03,"sma_120":5.96},{"date":"2026-05-29","open":5.97,"high":6.19,"low":5.82,"close":6.19,"volume":113423,"rsi_14":51.59,"sma_20":5.94,"sma_60":6.04,"sma_120":5.96},{"date":"2026-06-01","open":6.25,"high":6.38,"low":6.15,"close":6.34,"volume":21325,"rsi_14":56.89,"sma_20":5.96,"sma_60":6.05,"sma_120":5.97},{"date":"2026-06-02","open":6.34,"high":6.34,"low":6.15,"close":6.18,"volume":15023,"rsi_14":64.79,"sma_20":5.97,"sma_60":6.06,"sma_120":5.97},{"date":"2026-06-03","open":6.29,"high":6.29,"low":6.04,"close":6.08,"volume":5448,"rsi_14":53.0,"sma_20":5.96,"sma_60":6.06,"sma_120":5.97},{"date":"2026-06-04","open":6.06,"high":6.17,"low":5.91,"close":5.91,"volume":19052,"rsi_14":55.56,"sma_20":5.93,"sma_60":6.06,"sma_120":5.97},{"date":"2026-06-05","open":5.9,"high":6.03,"low":5.55,"close":5.82,"volume":45519,"rsi_14":44.51,"sma_20":5.92,"sma_60":6.06,"sma_120":5.97},{"date":"2026-06-08","open":5.83,"high":6.04,"low":5.8,"close":6.02,"volume":10163,"rsi_14":57.71,"sma_20":5.91,"sma_60":6.06,"sma_120":5.97},{"date":"2026-06-09","open":6.1,"high":6.1,"low":5.9,"close":6.0,"volume":92194,"rsi_14":55.81,"sma_20":5.92,"sma_60":6.07,"sma_120":5.97},{"date":"2026-06-10","open":6.05,"high":6.15,"low":5.89,"close":5.99,"volume":36221,"rsi_14":53.05,"sma_20":5.94,"sma_60":6.07,"sma_120":5.97},{"date":"2026-06-11","open":6.02,"high":6.06,"low":5.81,"close":6.04,"volume":14614,"rsi_14":54.38,"sma_20":5.94,"sma_60":6.07,"sma_120":5.97},{"date":"2026-06-12","open":6.0,"high":6.31,"low":5.91,"close":5.99,"volume":46799,"rsi_14":54.27,"sma_20":5.96,"sma_60":6.08,"sma_120":5.97},{"date":"2026-06-15","open":6.08,"high":6.18,"low":5.85,"close":5.99,"volume":24991,"rsi_14":53.42,"sma_20":5.96,"sma_60":6.08,"sma_120":5.97},{"date":"2026-06-16","open":6.05,"high":6.09,"low":5.85,"close":6.01,"volume":24963,"rsi_14":59.46,"sma_20":5.97,"sma_60":6.08,"sma_120":5.97},{"date":"2026-06-17","open":6.09,"high":6.7,"low":5.95,"close":6.68,"volume":45427,"rsi_14":69.07,"sma_20":6.02,"sma_60":6.1,"sma_120":5.98},{"date":"2026-06-18","open":6.72,"high":7.03,"low":6.12,"close":6.91,"volume":25621,"rsi_14":68.75,"sma_20":6.07,"sma_60":6.12,"sma_120":5.98},{"date":"2026-06-22","open":7.0,"high":7.03,"low":6.73,"close":6.76,"volume":14241,"rsi_14":60.94,"sma_20":6.12,"sma_60":6.15,"sma_120":5.99},{"date":"2026-06-23","open":6.72,"high":6.75,"low":6.45,"close":6.58,"volume":61093,"rsi_14":61.26,"sma_20":6.15,"sma_60":6.17,"sma_120":5.99},{"date":"2026-06-24","open":6.51,"high":6.81,"low":6.35,"close":6.58,"volume":40993,"rsi_14":63.51,"sma_20":6.19,"sma_60":6.19,"sma_120":6.0},{"date":"2026-06-25","open":6.59,"high":6.65,"low":6.37,"close":6.5,"volume":51630,"rsi_14":66.76,"sma_20":6.23,"sma_60":6.21,"sma_120":6.0},{"date":"2026-06-26","open":6.42,"high":6.74,"low":6.25,"close":6.5,"volume":189331,"rsi_14":70.36,"sma_20":6.25,"sma_60":6.23,"sma_120":6.0},{"date":"2026-06-29","open":6.56,"high":6.9,"low":6.56,"close":6.81,"volume":18620,"rsi_14":72.19,"sma_20":6.28,"sma_60":6.24,"sma_120":6.02},{"date":"2026-06-30","open":6.87,"high":7.45,"low":6.59,"close":7.22,"volume":44234,"rsi_14":78.11,"sma_20":6.33,"sma_60":6.26,"sma_120":6.04},{"date":"2026-07-01","open":7.19,"high":7.99,"low":6.9,"close":7.79,"volume":33173,"rsi_14":82.97,"sma_20":6.41,"sma_60":6.29,"sma_120":6.06},{"date":"2026-07-02","open":7.84,"high":8.1,"low":7.35,"close":7.89,"volume":51970,"rsi_14":83.27,"sma_20":6.5,"sma_60":6.3,"sma_120":6.08},{"date":"2026-07-06","open":8.17,"high":8.21,"low":7.65,"close":7.9,"volume":46019,"rsi_14":84.85,"sma_20":6.6,"sma_60":6.33,"sma_120":6.1},{"date":"2026-07-07","open":7.8,"high":8.15,"low":7.5,"close":8.1,"volume":43815,"rsi_14":85.88,"sma_20":6.71,"sma_60":6.35,"sma_120":6.12},{"date":"2026-07-08","open":8.1,"high":8.5,"low":8.08,"close":8.5,"volume":107668,"rsi_14":87.5,"sma_20":6.84,"sma_60":6.4,"sma_120":6.14},{"date":"2026-07-09","open":8.5,"high":8.6,"low":8.19,"close":8.52,"volume":28601,"rsi_14":84.46,"sma_20":6.96,"sma_60":6.44,"sma_120":6.16},{"date":"2026-07-10","open":8.73,"high":8.8,"low":8.4,"close":8.41,"volume":56692,"rsi_14":79.41,"sma_20":7.08,"sma_60":6.47,"sma_120":6.18},{"date":"2026-07-13","open":8.4,"high":8.51,"low":8.38,"close":8.38,"volume":156855,"rsi_14":83.33,"sma_20":7.2,"sma_60":6.5,"sma_120":6.2},{"date":"2026-07-14","open":8.47,"high":8.6,"low":7.45,"close":8.05,"volume":133456,"rsi_14":78.64,"sma_20":7.3,"sma_60":6.52,"sma_120":6.21},{"date":"2026-07-15","open":8.31,"high":8.49,"low":8.01,"close":8.3,"volume":50869,"rsi_14":80.5,"sma_20":7.42,"sma_60":6.54,"sma_120":6.23},{"date":"2026-07-16","open":8.3,"high":8.5,"low":8.3,"close":8.35,"volume":38989,"rsi_14":83.15,"sma_20":7.54,"sma_60":6.57,"sma_120":6.24},{"date":"2026-07-17","open":8.35,"high":8.57,"low":8.33,"close":8.5,"volume":40992,"rsi_14":84.01,"sma_20":7.63,"sma_60":6.59,"sma_120":6.26},{"date":"2026-07-20","open":8.5,"high":8.62,"low":8.3,"close":8.34,"volume":132956,"rsi_14":77.42,"sma_20":7.7,"sma_60":6.62,"sma_120":6.28},{"date":"2026-07-21","open":8.43,"high":8.44,"low":7.83,"close":7.89,"volume":112707,"rsi_14":61.84,"sma_20":7.76,"sma_60":6.63,"sma_120":6.29},{"date":"2026-07-22","open":7.97,"high":8.65,"low":7.68,"close":7.9,"volume":233939,"rsi_14":52.42,"sma_20":7.82,"sma_60":6.65,"sma_120":6.3},{"date":"2026-07-23","open":8.0,"high":8.48,"low":7.5,"close":8.23,"volume":359656,"rsi_14":56.8,"sma_20":7.9,"sma_60":6.68,"sma_120":6.32},{"date":"2026-07-24","open":8.23,"high":8.48,"low":7.6,"close":7.9,"volume":29374,"rsi_14":50.0,"sma_20":7.97,"sma_60":6.71,"sma_120":6.33},{"date":"2026-07-27","open":8.14,"high":8.63,"low":8.01,"close":8.58,"volume":108172,"rsi_14":57.27,"sma_20":8.08,"sma_60":6.75,"sma_120":6.35},{"date":"2026-07-28","open":8.71,"high":9.27,"low":8.33,"close":8.41,"volume":111480,"rsi_14":48.53,"sma_20":8.16,"sma_60":6.8,"sma_120":6.37},{"date":"2026-07-29","open":8.56,"high":9.09,"low":8.04,"close":8.8,"volume":27580,"rsi_14":54.07,"sma_20":8.24,"sma_60":6.84,"sma_120":6.39},{"date":"2026-07-30","open":8.82,"high":9.08,"low":8.01,"close":8.73,"volume":164342,"rsi_14":54.71,"sma_20":8.28,"sma_60":6.89,"sma_120":6.42},{"date":"2026-07-31","open":8.56,"high":8.72,"low":7.54,"close":8.28,"volume":154542,"rsi_14":48.69,"sma_20":8.3,"sma_60":6.92,"sma_120":6.44},{"date":"2026-08-03","open":8.21,"high":8.88,"low":7.6,"close":8.43,"volume":70718,"rsi_14":55.22,"sma_20":8.33,"sma_60":6.95,"sma_120":6.47},{"date":"2026-08-04","open":8.38,"high":9.14,"low":8.1,"close":8.94,"volume":49020,"rsi_14":58.21,"sma_20":8.37,"sma_60":7.0,"sma_120":6.5},{"date":"2026-08-05","open":9.02,"high":9.21,"low":8.32,"close":8.52,"volume":92431,"rsi_14":51.99,"sma_20":8.37,"sma_60":7.04,"sma_120":6.53},{"date":"2026-08-06","open":8.55,"high":8.7,"low":8.35,"close":8.67,"volume":15084},{"date":"2026-08-07","open":8.8,"high":9.21,"low":8.6,"close":9.13,"volume":31057,"rsi_14":58.64,"sma_20":8.42,"sma_60":7.15,"sma_120":6.59},{"date":"2026-08-10","open":9.21,"high":9.22,"low":8.76,"close":8.89,"volume":39249,"rsi_14":61.47,"sma_20":8.44,"sma_60":7.2,"sma_120":6.62},{"date":"2026-08-11","open":8.95,"high":9.1,"low":8.67,"close":8.88,"volume":56741},{"date":"2026-08-12","open":8.95,"high":9.25,"low":8.95,"close":8.95,"volume":76001,"rsi_14":58.8,"sma_20":8.52,"sma_60":7.3,"sma_120":6.67},{"date":"2026-08-13","open":8.95,"high":9.16,"low":8.49,"close":8.63,"volume":202115,"rsi_14":58.95,"sma_20":8.53,"sma_60":7.35,"sma_120":6.7},{"date":"2026-08-14","open":9.34,"high":9.5,"low":8.2,"close":8.84,"volume":247591,"rsi_14":53.6,"sma_20":8.55,"sma_60":7.4,"sma_120":6.72},{"date":"2026-08-17","open":8.89,"high":9.0,"low":8.2,"close":8.84,"volume":367453,"rsi_14":56.25,"sma_20":8.57,"sma_60":7.45,"sma_120":6.75},{"date":"2026-08-18","open":8.86,"high":9.1,"low":8.46,"close":8.57,"volume":135697,"rsi_14":46.61,"sma_20":8.61,"sma_60":7.49,"sma_120":6.76},{"date":"2026-08-19","open":8.71,"high":9.26,"low":8.53,"close":8.89,"volume":140236,"rsi_14":52.25,"sma_20":8.66,"sma_60":7.54,"sma_120":6.79},{"date":"2026-08-20","open":9.19,"high":9.95,"low":8.9,"close":9.5,"volume":360394,"rsi_14":66.4,"sma_20":8.72,"sma_60":7.6,"sma_120":6.82},{"date":"2026-08-21","open":9.62,"high":10.1,"low":9.36,"close":9.75,"volume":294448,"rsi_14":67.28,"sma_20":8.81,"sma_60":7.67,"sma_120":6.85},{"date":"2026-08-24","open":9.72,"high":10.14,"low":9.34,"close":9.75,"volume":168464},{"date":"2026-08-25","open":9.8,"high":9.87,"low":9.39,"close":9.75,"volume":220140,"rsi_14":71.28,"sma_20":8.94,"sma_60":7.79,"sma_120":6.92},{"date":"2026-08-26","open":9.65,"high":9.65,"low":9.16,"close":9.41,"volume":251841},{"date":"2026-08-27","open":9.38,"high":10.01,"low":9.38,"close":9.73,"volume":155572,"rsi_14":60.27,"sma_20":9.02,"sma_60":7.9,"sma_120":6.98},{"date":"2026-08-28","open":9.65,"high":9.81,"low":9.04,"close":9.16,"volume":137208,"rsi_14":54.12,"sma_20":9.06,"sma_60":7.96,"sma_120":7.01},{"date":"2026-08-31","open":9.2,"high":9.37,"low":9.0,"close":9.27,"volume":215623},{"date":"2026-09-01","open":9.24,"high":9.48,"low":8.92,"close":9.17,"volume":171324,"rsi_14":53.22,"sma_20":9.12,"sma_60":8.07,"sma_120":7.06},{"date":"2026-09-02","open":9.17,"high":9.42,"low":9.06,"close":9.31,"volume":55604,"rsi_14":60.55,"sma_20":9.16,"sma_60":8.12,"sma_120":7.09},{"date":"2026-09-03","open":9.35,"high":9.41,"low":9.01,"close":9.21,"volume":90804,"rsi_14":55.89,"sma_20":9.18,"sma_60":8.18,"sma_120":7.12},{"date":"2026-09-04","open":9.22,"high":9.54,"low":9.1,"close":9.52,"volume":45944,"rsi_14":59.86,"sma_20":9.2,"sma_60":8.23,"sma_120":7.15},{"date":"2026-09-08","open":9.31,"high":9.75,"low":9.15,"close":9.52,"volume":85411,"rsi_14":64.84,"sma_20":9.23,"sma_60":8.29,"sma_120":7.18},{"date":"2026-09-09","open":9.54,"high":9.54,"low":8.91,"close":9.13,"volume":57996},{"date":"2026-09-10","open":8.93,"high":9.34,"low":8.86,"close":8.9,"volume":82191,"rsi_14":39.58,"sma_20":9.24,"sma_60":8.39,"sma_120":7.24},{"date":"2026-09-11","open":8.99,"high":9.3,"low":8.65,"close":8.9,"volume":85337,"rsi_14":33.84,"sma_20":9.26,"sma_60":8.44,"sma_120":7.26},{"date":"2026-09-14","open":8.88,"high":8.88,"low":8.5,"close":8.71,"volume":145784,"rsi_14":31.56,"sma_20":9.25,"sma_60":8.47,"sma_120":7.29},{"date":"2026-09-15","open":8.61,"high":8.94,"low":8.34,"close":8.8,"volume":135627},{"date":"2026-09-16","open":8.82,"high":8.92,"low":8.3,"close":8.4,"volume":242395,"rsi_14":33.0,"sma_20":9.24,"sma_60":8.53,"sma_120":7.34},{"date":"2026-09-17","open":8.72,"high":9.24,"low":8.53,"close":8.85,"volume":180206},{"date":"2026-09-18","open":8.88,"high":9.21,"low":8.77,"close":8.83,"volume":61880,"rsi_14":43.5,"sma_20":9.2,"sma_60":8.61,"sma_120":7.4},{"date":"2026-09-21","open":8.8,"high":9.21,"low":8.8,"close":8.97,"volume":92267,"rsi_14":44.16,"sma_20":9.17,"sma_60":8.65,"sma_120":7.43},{"date":"2026-09-22","open":9.01,"high":9.05,"low":8.72,"close":8.95,"volume":125728,"rsi_14":45.58,"sma_20":9.12,"sma_60":8.69,"sma_120":7.46},{"date":"2026-09-23","open":9.03,"high":9.03,"low":8.4,"close":8.78,"volume":59045,"rsi_14":39.36,"sma_20":9.08,"sma_60":8.72,"sma_120":7.48},{"date":"2026-09-24","open":8.44,"high":8.88,"low":8.3,"close":8.57,"volume":141360,"rsi_14":37.79,"sma_20":9.03,"sma_60":8.75,"sma_120":7.5},{"date":"2026-09-25","open":8.49,"high":8.7,"low":8.3,"close":8.47,"volume":116600,"rsi_14":28.22,"sma_20":8.97,"sma_60":8.76,"sma_120":7.52},{"date":"2026-09-28","open":8.5,"high":8.75,"low":8.3,"close":8.6,"volume":67113,"rsi_14":31.89,"sma_20":8.94,"sma_60":8.77,"sma_120":7.54},{"date":"2026-09-29","open":8.71,"high":8.96,"low":8.49,"close":8.71,"volume":61481,"rsi_14":40.71,"sma_20":8.92,"sma_60":8.78,"sma_120":7.55},{"date":"2026-09-30","open":8.78,"high":9.18,"low":8.62,"close":9.0,"volume":147014,"rsi_14":52.16,"sma_20":8.91,"sma_60":8.8,"sma_120":7.58},{"date":"2026-10-01","open":9.18,"high":9.18,"low":8.51,"close":8.7,"volume":88393,"rsi_14":46.18,"sma_20":8.88,"sma_60":8.8,"sma_120":7.6},{"date":"2026-10-02","open":8.7,"high":9.43,"low":8.7,"close":9.1,"volume":194451,"rsi_14":56.89,"sma_20":8.87,"sma_60":8.81,"sma_120":7.62},{"date":"2026-10-05","open":9.1,"high":9.35,"low":8.9,"close":9.15,"volume":52593,"rsi_14":56.27,"sma_20":8.85,"sma_60":8.82,"sma_120":7.65},{"date":"2026-10-06","open":9.15,"high":9.23,"low":8.75,"close":8.98,"volume":87039,"rsi_14":61.33,"sma_20":8.82,"sma_60":8.83,"sma_120":7.67},{"date":"2026-10-07","open":8.95,"high":9.37,"low":8.9,"close":9.04,"volume":40376},{"date":"2026-10-08","open":9.02,"high":9.09,"low":8.83,"close":9.04,"volume":94259,"rsi_14":54.88,"sma_20":8.83,"sma_60":8.86,"sma_120":7.7},{"date":"2026-10-09","open":8.93,"high":9.18,"low":8.93,"close":9.04,"volume":20347,"rsi_14":51.74,"sma_20":8.83,"sma_60":8.87,"sma_120":7.72},{"date":"2026-10-12","open":9.04,"high":9.09,"low":8.69,"close":8.84,"volume":48006,"rsi_14":47.49,"sma_20":8.84,"sma_60":8.88,"sma_120":7.74},{"date":"2026-10-13","open":8.7,"high":8.9,"low":8.55,"close":8.8,"volume":126034,"rsi_14":50.49,"sma_20":8.84,"sma_60":8.89,"sma_120":7.75},{"date":"2026-10-14","open":8.69,"high":8.92,"low":8.65,"close":8.65,"volume":73733,"rsi_14":52.0,"sma_20":8.85,"sma_60":8.9,"sma_120":7.77},{"date":"2026-10-15","open":8.64,"high":8.75,"low":8.15,"close":8.45,"volume":225502,"rsi_14":49.52,"sma_20":8.83,"sma_60":8.91,"sma_120":7.78},{"date":"2026-10-16","open":8.37,"high":8.75,"low":8.05,"close":8.19,"volume":70408,"rsi_14":40.81,"sma_20":8.8,"sma_60":8.91,"sma_120":7.79},{"date":"2026-10-19","open":8.29,"high":8.62,"low":8.13,"close":8.5,"volume":81929,"rsi_14":45.68,"sma_20":8.78,"sma_60":8.92,"sma_120":7.81},{"date":"2026-10-20","open":8.57,"high":8.94,"low":8.45,"close":8.61,"volume":97851,"rsi_14":41.33,"sma_20":8.76,"sma_60":8.92,"sma_120":7.84},{"date":"2026-10-21","open":8.6,"high":8.93,"low":8.57,"close":8.58,"volume":88783,"rsi_14":46.97,"sma_20":8.75,"sma_60":8.92,"sma_120":7.86},{"date":"2026-10-22","open":8.54,"high":8.73,"low":8.2,"close":8.31,"volume":214065,"rsi_14":28.65,"sma_20":8.74,"sma_60":8.91,"sma_120":7.88},{"date":"2026-10-23","open":8.3,"high":8.37,"low":7.98,"close":8.34,"volume":134713,"rsi_14":27.87,"sma_20":8.73,"sma_60":8.91,"sma_120":7.9}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.24,"ttm_eps":null,"close":5.89},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.96,"ttm_eps":null,"close":5.06},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.62,"ttm_eps":null,"close":9.33},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":3.03,"ttm_eps":null,"close":6.51},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.64,"ttm_eps":null,"close":6.5},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.51,"ttm_eps":null,"close":5.49},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.15,"ttm_eps":null,"close":7.22}],"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":"Alpha Cognition Inc. Common Stock","phase":"above-fold","symbol_resolved":true}