{"status":"ok","report":{"price_analysis":{"current":0.4752,"change_1d":-7.9,"change_7d":-20.7,"change_30d":-53.9,"high_30d":1.0899,"low_30d":0.41,"position_in_range":10.0,"support":0.47799,"resistance":1.02191},"summary":"Actuate Therapeutics, Inc. Common stock(ACTU)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1136.96만. 현재가 $0.48, 전일 대비 -7.9%, 30일 -53.9%. ROE -492.0%. 기술적 시그널: RSI 26(과매도), MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -492.0%로 적자 상태입니다. 시가총액 1136.96만. 매출 0.00, 영업이익 -2077.26만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.45,"roe":null,"eps":-0.2,"revenue":0.0,"operating_income":-20772595.0,"net_income":-20453807.0,"market_cap":11369565,"profit_margin":null,"roa":-93.6,"operating_margin":null,"gross_margin":null,"debt_ratio":0.4094325240205752,"total_assets":5199339.0,"total_equity":989152.0,"total_debt":404991.0,"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) 26.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.12)가 시그널선(-0.13)을 상회합니다(골든크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 0~1 (현재 위치 17%).","trend":"하락","grade":"B","comment":"하락 추세, RSI 26","rsi_14":26.278931750741847,"macd":-0.1234467348772782,"macd_signal":-0.12969745494414103,"sma_20":0.6513899999999999,"sma_60":0.9849433333333334,"bb_upper":0.9199935509817395,"bb_lower":0.3827864490182603,"atr_14":0.12775714285714285},"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 1.45x) — 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":66,"summary":"성장성 데이터 부족","metrics":[{"name":"영업이익 성장률","value":14.0,"unit":"%","percentile":66,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -492.0%","metrics":[{"name":"ROE","value":-492.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-93.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.3,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-53.9,"unit":"%","percentile":14,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":44,"summary":"유동비율 1.2x, 순차입금비율 -4.1x","metrics":[{"name":"유동비율","value":1.25,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-4.07,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-4102.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-10.88,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.45x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"ROE -492.0%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-93.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.41,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.45,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":11246.28,"pbr_5y_low":90.05,"pbr_5y_avg":1998.15,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":159.17,"history":[{"quarter":"2024-Q3","per":null,"pbr":204.65},{"quarter":"2024-Q4","per":null,"pbr":11246.28},{"quarter":"2025-Q3","per":null,"pbr":90.05},{"quarter":"2025-Q4","per":null,"pbr":113.69},{"quarter":"2026-Q1","per":null,"pbr":106.58},{"quarter":"2026-Q2","per":null,"pbr":227.68},{"quarter":"현재","per":null,"pbr":1.45}],"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":"1.4배"},{"label":"ROE","value":"-4.9%"}],"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":"2026-10-23T22:38:20.587809+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-4.920007238523503,"dividend_yield":null,"eps":-0.2,"revenue":0.0,"operating_income":-4906588.0,"net_income":-4866635.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.936010327466626,"gross_margin":null,"total_equity":989152.0,"total_assets":5199339.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":8.92,"roe":-1.4865637810822223,"dividend_yield":null,"eps":-0.24,"revenue":0.0,"operating_income":-5705956.0,"net_income":-5625749.0,"market_cap":69949000.0,"profit_margin":null,"operating_margin":null,"roa":-0.6313060763620425,"gross_margin":null,"total_equity":3784398.0,"total_assets":8911286.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.5747035936255955,"dividend_yield":null,"eps":-0.18,"revenue":0.0,"operating_income":-4687673.0,"net_income":-4553953.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.32445014252727467,"gross_margin":null,"total_equity":7924003.0,"total_assets":14035910.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.4944524097773649,"dividend_yield":null,"eps":-0.25,"revenue":0.0,"operating_income":-5472378.0,"net_income":-5407470.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.30526648147534485,"gross_margin":null,"total_equity":10936280.0,"total_assets":17713933.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.3,"revenue":0.0,"operating_income":-5968877.0,"net_income":-5949405.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.853707779748916,"gross_margin":null,"total_equity":-2653704.0,"total_assets":6968901.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.32,"revenue":0.0,"operating_income":-6365584.0,"net_income":-6317024.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-1.4090941435039936,"gross_margin":null,"total_equity":-5087737.0,"total_assets":4483039.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-61.87097114775498,"dividend_yield":null,"eps":-0.33,"revenue":0.0,"operating_income":-6559128.0,"net_income":-6446089.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.6917556442875465,"gross_margin":null,"total_equity":104186.0,"total_assets":9318448.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-1.114258004944494,"dividend_yield":null,"eps":-0.55,"revenue":0.0,"operating_income":-5392903.0,"net_income":-5970961.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.41863932426642464,"gross_margin":null,"total_equity":5358688.0,"total_assets":14262781.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-4.2,"revenue":0.0,"operating_income":-5435449.0,"net_income":-6572219.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-3.797157542121507,"gross_margin":null,"total_equity":-114256566.0,"total_assets":1730826.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.3254632797175363,"revenue":0.0,"operating_income":-7773254.0,"net_income":-8296059.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.2986329540996469,"revenue":0.0,"operating_income":-7615181.0,"net_income":-7612154.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-2.5411404722847033,"gross_margin":null,"total_equity":-99626513.0,"total_assets":2995566.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.24864358571989015,"revenue":0.0,"operating_income":-6475673.0,"net_income":-6337925.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null}],"current_price":0.4752,"change_pct":-7.94,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-13","close":8.61},{"date":"2024-08-14","close":9.15},{"date":"2024-08-15","close":8.897},{"date":"2024-08-16","close":8.7},{"date":"2024-08-19","close":8.79},{"date":"2024-08-20","close":8.46},{"date":"2024-08-21","close":8.6},{"date":"2024-08-22","close":8.05},{"date":"2024-08-23","close":8.08},{"date":"2024-08-26","close":7.96},{"date":"2024-08-27","close":8.05},{"date":"2024-08-28","close":7.98},{"date":"2024-08-29","close":8.13},{"date":"2024-08-30","close":8.05},{"date":"2024-09-03","close":8.01},{"date":"2024-09-04","close":8.195},{"date":"2024-09-05","close":8.15},{"date":"2024-09-06","close":8.15},{"date":"2024-09-09","close":8.27},{"date":"2024-09-10","close":8.2},{"date":"2024-09-11","close":8.08},{"date":"2024-09-12","close":7.95},{"date":"2024-09-13","close":8.01},{"date":"2024-09-16","close":8.37},{"date":"2024-09-17","close":8.02},{"date":"2024-09-18","close":8.0},{"date":"2024-09-19","close":8.19},{"date":"2024-09-20","close":7.31},{"date":"2024-09-23","close":6.66},{"date":"2024-09-24","close":6.52},{"date":"2024-09-25","close":5.8},{"date":"2024-09-26","close":6.07},{"date":"2024-09-27","close":6.27},{"date":"2024-09-30","close":7.45},{"date":"2024-10-01","close":6.92},{"date":"2024-10-02","close":7.1},{"date":"2024-10-03","close":7.008},{"date":"2024-10-04","close":7.46},{"date":"2024-10-07","close":7.13},{"date":"2024-10-08","close":6.95},{"date":"2024-10-09","close":6.9},{"date":"2024-10-10","close":7.16},{"date":"2024-10-11","close":7.35},{"date":"2024-10-14","close":7.932},{"date":"2024-10-15","close":8.33},{"date":"2024-10-16","close":8.08},{"date":"2024-10-17","close":7.44},{"date":"2024-10-18","close":7.26},{"date":"2024-10-21","close":7.09},{"date":"2024-10-22","close":7.65},{"date":"2024-10-23","close":7.71},{"date":"2024-10-24","close":8.49},{"date":"2024-10-25","close":8.52},{"date":"2024-10-28","close":9.23},{"date":"2024-10-29","close":8.94},{"date":"2024-10-30","close":8.56},{"date":"2024-10-31","close":8.13},{"date":"2024-11-01","close":7.83},{"date":"2024-11-04","close":8.77},{"date":"2024-11-05","close":8.8},{"date":"2024-11-06","close":8.7},{"date":"2024-11-07","close":8.75},{"date":"2024-11-08","close":8.76},{"date":"2024-11-11","close":8.97},{"date":"2024-11-12","close":9.02},{"date":"2024-11-13","close":8.56},{"date":"2024-11-14","close":8.55},{"date":"2024-11-15","close":8.68},{"date":"2024-11-18","close":8.96},{"date":"2024-11-19","close":8.9},{"date":"2024-11-20","close":8.58},{"date":"2024-11-21","close":9.0},{"date":"2024-11-22","close":8.98},{"date":"2024-11-25","close":9.15},{"date":"2024-11-26","close":9.0},{"date":"2024-11-27","close":8.68},{"date":"2024-11-29","close":8.13},{"date":"2024-12-02","close":8.92},{"date":"2024-12-03","close":8.35},{"date":"2024-12-04","close":8.77},{"date":"2024-12-05","close":8.76},{"date":"2024-12-06","close":8.95},{"date":"2024-12-09","close":8.26},{"date":"2024-12-10","close":8.38},{"date":"2024-12-11","close":7.97},{"date":"2024-12-12","close":8.29},{"date":"2024-12-13","close":8.62},{"date":"2024-12-16","close":8.69},{"date":"2024-12-17","close":7.66},{"date":"2024-12-18","close":7.12},{"date":"2024-12-19","close":7.05},{"date":"2024-12-20","close":6.77},{"date":"2024-12-23","close":6.83},{"date":"2024-12-24","close":7.53},{"date":"2024-12-26","close":8.4},{"date":"2024-12-27","close":8.84},{"date":"2024-12-30","close":7.98},{"date":"2024-12-31","close":7.96},{"date":"2025-01-02","close":7.96},{"date":"2025-01-03","close":8.33},{"date":"2025-01-06","close":8.28},{"date":"2025-01-07","close":8.11},{"date":"2025-01-08","close":8.0},{"date":"2025-01-10","close":8.3},{"date":"2025-01-13","close":8.08},{"date":"2025-01-14","close":7.65},{"date":"2025-01-15","close":8.48},{"date":"2025-01-16","close":8.55},{"date":"2025-01-17","close":8.62},{"date":"2025-01-21","close":9.45},{"date":"2025-01-22","close":10.0},{"date":"2025-01-23","close":11.0},{"date":"2025-01-24","close":10.11},{"date":"2025-01-27","close":10.18},{"date":"2025-01-28","close":9.29},{"date":"2025-01-29","close":8.79},{"date":"2025-01-30","close":8.83},{"date":"2025-01-31","close":9.03},{"date":"2025-02-03","close":9.36},{"date":"2025-02-04","close":9.26},{"date":"2025-02-05","close":9.44},{"date":"2025-02-06","close":8.821},{"date":"2025-02-07","close":8.81},{"date":"2025-02-10","close":8.75},{"date":"2025-02-11","close":8.04},{"date":"2025-02-12","close":7.99},{"date":"2025-02-13","close":7.73},{"date":"2025-02-14","close":7.76},{"date":"2025-02-18","close":7.55},{"date":"2025-02-19","close":7.96},{"date":"2025-02-20","close":7.83},{"date":"2025-02-21","close":7.69},{"date":"2025-02-24","close":7.34},{"date":"2025-02-25","close":7.06},{"date":"2025-02-26","close":7.03},{"date":"2025-02-27","close":6.93},{"date":"2025-02-28","close":7.24},{"date":"2025-03-03","close":6.51},{"date":"2025-03-04","close":7.02},{"date":"2025-03-05","close":7.05},{"date":"2025-03-06","close":6.94},{"date":"2025-03-07","close":6.95},{"date":"2025-03-10","close":7.28},{"date":"2025-03-11","close":7.09},{"date":"2025-03-12","close":7.51},{"date":"2025-03-13","close":7.45},{"date":"2025-03-14","close":7.25},{"date":"2025-03-17","close":7.4},{"date":"2025-03-18","close":7.46},{"date":"2025-03-19","close":7.35},{"date":"2025-03-20","close":6.99},{"date":"2025-03-21","close":6.75},{"date":"2025-03-24","close":7.2},{"date":"2025-03-25","close":7.62},{"date":"2025-03-26","close":8.0},{"date":"2025-03-27","close":7.58},{"date":"2025-03-28","close":7.9},{"date":"2025-03-31","close":6.77},{"date":"2025-04-01","close":6.7},{"date":"2025-04-02","close":6.91},{"date":"2025-04-03","close":7.22},{"date":"2025-04-04","close":6.89},{"date":"2025-04-07","close":6.82},{"date":"2025-04-08","close":6.97},{"date":"2025-04-09","close":7.385},{"date":"2025-04-10","close":7.11},{"date":"2025-04-11","close":7.66},{"date":"2025-04-14","close":8.0},{"date":"2025-04-15","close":7.95},{"date":"2025-04-16","close":8.23},{"date":"2025-04-17","close":8.0},{"date":"2025-04-21","close":8.37},{"date":"2025-04-22","close":8.52},{"date":"2025-04-23","close":9.0},{"date":"2025-04-24","close":9.04},{"date":"2025-04-25","close":8.95},{"date":"2025-04-28","close":9.05},{"date":"2025-04-29","close":9.16},{"date":"2025-04-30","close":9.2},{"date":"2025-05-01","close":9.5},{"date":"2025-05-02","close":10.53},{"date":"2025-05-05","close":9.89},{"date":"2025-05-06","close":9.21},{"date":"2025-05-07","close":9.3},{"date":"2025-05-08","close":9.9},{"date":"2025-05-09","close":10.35},{"date":"2025-05-12","close":10.45},{"date":"2025-05-13","close":9.64},{"date":"2025-05-14","close":9.65},{"date":"2025-05-15","close":9.76},{"date":"2025-05-16","close":10.55},{"date":"2025-05-19","close":10.26},{"date":"2025-05-20","close":10.6},{"date":"2025-05-21","close":10.98},{"date":"2025-05-22","close":10.1},{"date":"2025-05-23","close":10.33},{"date":"2025-05-27","close":10.31},{"date":"2025-05-28","close":10.79},{"date":"2025-05-29","close":10.57},{"date":"2025-05-30","close":11.9},{"date":"2025-06-02","close":10.59},{"date":"2025-06-03","close":9.75},{"date":"2025-06-04","close":9.11},{"date":"2025-06-05","close":9.09},{"date":"2025-06-06","close":8.96},{"date":"2025-06-09","close":8.71},{"date":"2025-06-10","close":8.6},{"date":"2025-06-11","close":8.67},{"date":"2025-06-12","close":8.61},{"date":"2025-06-13","close":8.65},{"date":"2025-06-16","close":8.37},{"date":"2025-06-17","close":7.77},{"date":"2025-06-18","close":7.49},{"date":"2025-06-20","close":7.47},{"date":"2025-06-23","close":7.05},{"date":"2025-06-24","close":6.75},{"date":"2025-06-25","close":6.44},{"date":"2025-06-26","close":5.82},{"date":"2025-06-27","close":5.96},{"date":"2025-06-30","close":6.11},{"date":"2025-07-01","close":6.13},{"date":"2025-07-02","close":6.74},{"date":"2025-07-03","close":6.59},{"date":"2025-07-07","close":6.01},{"date":"2025-07-08","close":6.24},{"date":"2025-07-09","close":6.61},{"date":"2025-07-10","close":6.18},{"date":"2025-07-11","close":6.14},{"date":"2025-07-14","close":6.2},{"date":"2025-07-15","close":5.97},{"date":"2025-07-16","close":6.23},{"date":"2025-07-17","close":6.26},{"date":"2025-07-18","close":5.76},{"date":"2025-07-21","close":5.66},{"date":"2025-07-22","close":6.26},{"date":"2025-07-23","close":6.6},{"date":"2025-07-24","close":6.99},{"date":"2025-07-25","close":7.26},{"date":"2025-07-28","close":6.86},{"date":"2025-07-29","close":6.77},{"date":"2025-07-30","close":7.27},{"date":"2025-07-31","close":7.25},{"date":"2025-08-01","close":7.26},{"date":"2025-08-04","close":7.07},{"date":"2025-08-05","close":7.31},{"date":"2025-08-06","close":8.17},{"date":"2025-08-07","close":8.07},{"date":"2025-08-08","close":8.02},{"date":"2025-08-11","close":8.01},{"date":"2025-08-12","close":8.67},{"date":"2025-08-13","close":8.53},{"date":"2025-08-14","close":8.22},{"date":"2025-08-15","close":8.12},{"date":"2025-08-18","close":8.25},{"date":"2025-08-19","close":7.97},{"date":"2025-08-20","close":7.675},{"date":"2025-08-21","close":7.665},{"date":"2025-08-22","close":8.36},{"date":"2025-08-25","close":7.98},{"date":"2025-08-26","close":8.19},{"date":"2025-08-27","close":8.05},{"date":"2025-08-28","close":8.22},{"date":"2025-08-29","close":8.44},{"date":"2025-09-02","close":8.7},{"date":"2025-09-03","close":8.61},{"date":"2025-09-04","close":8.72},{"date":"2025-09-05","close":8.24},{"date":"2025-09-08","close":7.94},{"date":"2025-09-09","close":8.51},{"date":"2025-09-10","close":6.88},{"date":"2025-09-11","close":6.96},{"date":"2025-09-12","close":6.67},{"date":"2025-09-15","close":7.0},{"date":"2025-09-16","close":7.04},{"date":"2025-09-17","close":6.92},{"date":"2025-09-18","close":6.865},{"date":"2025-09-19","close":6.64},{"date":"2025-09-22","close":7.09},{"date":"2025-09-23","close":6.88},{"date":"2025-09-24","close":7.02},{"date":"2025-09-25","close":6.65},{"date":"2025-09-26","close":6.89},{"date":"2025-09-29","close":6.77},{"date":"2025-09-30","close":6.69},{"date":"2025-10-01","close":6.93},{"date":"2025-10-02","close":6.69},{"date":"2025-10-03","close":6.98},{"date":"2025-10-06","close":7.02},{"date":"2025-10-07","close":7.04},{"date":"2025-10-08","close":7.01},{"date":"2025-10-09","close":8.09},{"date":"2025-10-10","close":7.79},{"date":"2025-10-13","close":8.09},{"date":"2025-10-14","close":8.09},{"date":"2025-10-15","close":7.83},{"date":"2025-10-16","close":7.8},{"date":"2025-10-17","close":7.48},{"date":"2025-10-20","close":7.385},{"date":"2025-10-21","close":7.335},{"date":"2025-10-22","close":7.19},{"date":"2025-10-23","close":7.25},{"date":"2025-10-24","close":7.2},{"date":"2025-10-27","close":7.27},{"date":"2025-10-28","close":6.78},{"date":"2025-10-29","close":6.45},{"date":"2025-10-30","close":6.58},{"date":"2025-10-31","close":6.66},{"date":"2025-11-03","close":6.7},{"date":"2025-11-04","close":6.42},{"date":"2025-11-05","close":6.46},{"date":"2025-11-06","close":6.23},{"date":"2025-11-07","close":6.14},{"date":"2025-11-10","close":5.9},{"date":"2025-11-11","close":6.19},{"date":"2025-11-12","close":6.3},{"date":"2025-11-13","close":5.88},{"date":"2025-11-14","close":5.91},{"date":"2025-11-17","close":5.92},{"date":"2025-11-18","close":6.1},{"date":"2025-11-19","close":5.85},{"date":"2025-11-20","close":6.09},{"date":"2025-11-21","close":6.31},{"date":"2025-11-24","close":6.26},{"date":"2025-11-25","close":6.25},{"date":"2025-11-26","close":6.9},{"date":"2025-11-28","close":7.63},{"date":"2025-12-01","close":7.17},{"date":"2025-12-02","close":7.33},{"date":"2025-12-03","close":7.43},{"date":"2025-12-04","close":7.35},{"date":"2025-12-05","close":7.35},{"date":"2025-12-08","close":7.49},{"date":"2025-12-09","close":7.45},{"date":"2025-12-10","close":7.6},{"date":"2025-12-11","close":7.42},{"date":"2025-12-12","close":7.52},{"date":"2025-12-15","close":6.86},{"date":"2025-12-16","close":6.96},{"date":"2025-12-17","close":6.86},{"date":"2025-12-18","close":7.02},{"date":"2025-12-19","close":6.98},{"date":"2025-12-22","close":6.78},{"date":"2025-12-23","close":6.61},{"date":"2025-12-24","close":6.56},{"date":"2025-12-26","close":6.465},{"date":"2025-12-29","close":5.86},{"date":"2025-12-30","close":6.02},{"date":"2025-12-31","close":6.12},{"date":"2026-01-02","close":6.03},{"date":"2026-01-05","close":6.34},{"date":"2026-01-06","close":6.66},{"date":"2026-01-07","close":6.49},{"date":"2026-01-08","close":6.28},{"date":"2026-01-09","close":6.14},{"date":"2026-01-12","close":5.75},{"date":"2026-01-13","close":5.52},{"date":"2026-01-14","close":5.26},{"date":"2026-01-15","close":5.32},{"date":"2026-01-16","close":5.69},{"date":"2026-01-20","close":5.56},{"date":"2026-01-21","close":5.86},{"date":"2026-01-22","close":5.45},{"date":"2026-01-23","close":5.31},{"date":"2026-01-26","close":5.385},{"date":"2026-01-27","close":5.45},{"date":"2026-01-28","close":4.97},{"date":"2026-01-29","close":4.74},{"date":"2026-01-30","close":4.71},{"date":"2026-02-02","close":5.03},{"date":"2026-02-03","close":4.87},{"date":"2026-02-04","close":4.73},{"date":"2026-02-05","close":4.32},{"date":"2026-02-06","close":4.41},{"date":"2026-02-09","close":4.25},{"date":"2026-02-10","close":4.27},{"date":"2026-02-11","close":4.22},{"date":"2026-02-12","close":4.24},{"date":"2026-02-13","close":4.33},{"date":"2026-02-17","close":4.26},{"date":"2026-02-18","close":4.25},{"date":"2026-02-19","close":4.24},{"date":"2026-02-20","close":4.13},{"date":"2026-02-23","close":3.76},{"date":"2026-02-24","close":4.16},{"date":"2026-02-25","close":4.06},{"date":"2026-02-26","close":3.95},{"date":"2026-02-27","close":3.74},{"date":"2026-03-02","close":3.75},{"date":"2026-03-03","close":3.06},{"date":"2026-03-04","close":3.05},{"date":"2026-03-05","close":3.2},{"date":"2026-03-06","close":2.86},{"date":"2026-03-09","close":2.945},{"date":"2026-03-10","close":2.84},{"date":"2026-03-11","close":2.52},{"date":"2026-03-12","close":2.55},{"date":"2026-03-13","close":2.56},{"date":"2026-03-16","close":2.68},{"date":"2026-03-17","close":2.77},{"date":"2026-03-18","close":2.52},{"date":"2026-03-19","close":2.5},{"date":"2026-03-20","close":2.35},{"date":"2026-03-23","close":2.44},{"date":"2026-03-24","close":2.21},{"date":"2026-03-25","close":2.32},{"date":"2026-03-26","close":2.27},{"date":"2026-03-27","close":2.15},{"date":"2026-03-30","close":2.29},{"date":"2026-03-31","close":2.74},{"date":"2026-04-01","close":2.49},{"date":"2026-04-02","close":2.48},{"date":"2026-04-06","close":2.1},{"date":"2026-04-07","close":2.12},{"date":"2026-04-08","close":1.92},{"date":"2026-04-09","close":1.89},{"date":"2026-04-10","close":1.72},{"date":"2026-04-13","close":1.82},{"date":"2026-04-14","close":2.08},{"date":"2026-04-15","close":2.15},{"date":"2026-04-16","close":2.15},{"date":"2026-04-17","close":2.31},{"date":"2026-04-20","close":2.62},{"date":"2026-04-21","close":2.265},{"date":"2026-04-22","close":2.78},{"date":"2026-04-23","close":2.53},{"date":"2026-04-24","close":2.97},{"date":"2026-04-27","close":2.85},{"date":"2026-04-28","close":2.9},{"date":"2026-04-29","close":2.88},{"date":"2026-04-30","close":2.94},{"date":"2026-05-01","close":3.0},{"date":"2026-05-04","close":2.95},{"date":"2026-05-05","close":3.07},{"date":"2026-05-06","close":2.99},{"date":"2026-05-07","close":3.34},{"date":"2026-05-08","close":3.3},{"date":"2026-05-11","close":2.975},{"date":"2026-05-12","close":2.89},{"date":"2026-05-13","close":2.97},{"date":"2026-05-14","close":2.9},{"date":"2026-05-15","close":2.62},{"date":"2026-05-18","close":2.43},{"date":"2026-05-19","close":2.4},{"date":"2026-05-20","close":2.51},{"date":"2026-05-21","close":2.42},{"date":"2026-05-22","close":2.38},{"date":"2026-05-26","close":2.2},{"date":"2026-05-27","close":2.11},{"date":"2026-05-28","close":2.08},{"date":"2026-05-29","close":2.02},{"date":"2026-06-01","close":1.99},{"date":"2026-06-02","close":1.88},{"date":"2026-06-03","close":1.82},{"date":"2026-06-04","close":1.94},{"date":"2026-06-05","close":1.88},{"date":"2026-06-08","close":1.82},{"date":"2026-06-09","close":2.01},{"date":"2026-06-10","close":1.95},{"date":"2026-06-11","close":1.99},{"date":"2026-06-12","close":2.02},{"date":"2026-06-15","close":2.05},{"date":"2026-06-16","close":2.03},{"date":"2026-06-17","close":2.05},{"date":"2026-06-18","close":2.07},{"date":"2026-06-22","close":2.01},{"date":"2026-06-23","close":1.93},{"date":"2026-06-24","close":1.95},{"date":"2026-06-25","close":1.96},{"date":"2026-06-26","close":1.68},{"date":"2026-06-29","close":1.58},{"date":"2026-06-30","close":1.53},{"date":"2026-07-01","close":1.44},{"date":"2026-07-02","close":1.52},{"date":"2026-07-06","close":1.4},{"date":"2026-07-07","close":1.52},{"date":"2026-07-08","close":1.33},{"date":"2026-07-09","close":1.23},{"date":"2026-07-10","close":1.21},{"date":"2026-07-13","close":1.5},{"date":"2026-07-14","close":1.73},{"date":"2026-07-15","close":1.72},{"date":"2026-07-16","close":1.66},{"date":"2026-07-17","close":1.44},{"date":"2026-07-20","close":1.4},{"date":"2026-07-21","close":1.35},{"date":"2026-07-22","close":1.265},{"date":"2026-07-23","close":1.26},{"date":"2026-07-24","close":1.18},{"date":"2026-07-27","close":1.15},{"date":"2026-07-28","close":1.06},{"date":"2026-07-29","close":1.08},{"date":"2026-07-30","close":1.17},{"date":"2026-07-31","close":1.11},{"date":"2026-08-03","close":1.06},{"date":"2026-08-04","close":1.12},{"date":"2026-08-05","close":1.13},{"date":"2026-08-06","close":1.23},{"date":"2026-08-07","close":1.105},{"date":"2026-08-10","close":1.02},{"date":"2026-08-11","close":1.01},{"date":"2026-08-12","close":0.9699},{"date":"2026-08-13","close":0.9751},{"date":"2026-08-14","close":1.01},{"date":"2026-08-17","close":0.99},{"date":"2026-08-18","close":1.05},{"date":"2026-08-19","close":1.06},{"date":"2026-08-20","close":1.23},{"date":"2026-08-21","close":1.27},{"date":"2026-08-24","close":1.23},{"date":"2026-08-25","close":1.58},{"date":"2026-08-26","close":1.78},{"date":"2026-08-27","close":1.69},{"date":"2026-08-28","close":1.655},{"date":"2026-08-31","close":1.52},{"date":"2026-09-01","close":1.54},{"date":"2026-09-02","close":1.3},{"date":"2026-09-03","close":1.37},{"date":"2026-09-04","close":1.48},{"date":"2026-09-08","close":1.37},{"date":"2026-09-09","close":1.26},{"date":"2026-09-10","close":1.15},{"date":"2026-09-11","close":1.07},{"date":"2026-09-14","close":1.03},{"date":"2026-09-15","close":0.9837},{"date":"2026-09-16","close":0.9974},{"date":"2026-09-17","close":0.9952},{"date":"2026-09-18","close":0.9812},{"date":"2026-09-21","close":0.9073},{"date":"2026-09-22","close":0.8074},{"date":"2026-09-23","close":0.7316},{"date":"2026-09-24","close":0.62},{"date":"2026-09-25","close":0.68},{"date":"2026-09-28","close":0.7362},{"date":"2026-09-29","close":0.686},{"date":"2026-09-30","close":0.7797},{"date":"2026-10-01","close":0.8892},{"date":"2026-10-02","close":0.819},{"date":"2026-10-05","close":0.8749},{"date":"2026-10-06","close":0.8116},{"date":"2026-10-07","close":0.7242},{"date":"2026-10-08","close":0.679},{"date":"2026-10-09","close":0.6102},{"date":"2026-10-12","close":0.6437},{"date":"2026-10-13","close":0.4663},{"date":"2026-10-14","close":0.4342},{"date":"2026-10-15","close":0.4999},{"date":"2026-10-16","close":0.605},{"date":"2026-10-19","close":0.599},{"date":"2026-10-20","close":0.6161},{"date":"2026-10-21","close":0.5622},{"date":"2026-10-22","close":0.5162},{"date":"2026-10-23","close":0.4752}],"chart_data":[{"date":"2024-10-23","open":7.6,"high":8.24,"low":7.45,"close":7.71,"volume":42344,"rsi_14":58.16,"sma_20":7.26},{"date":"2024-10-24","open":7.79,"high":8.5,"low":7.6,"close":8.49,"volume":73364,"rsi_14":61.12,"sma_20":7.38},{"date":"2024-10-25","open":8.5,"high":8.9,"low":8.36,"close":8.52,"volume":35287,"rsi_14":66.05,"sma_20":7.5},{"date":"2024-10-28","open":8.6,"high":9.87,"low":8.12,"close":9.23,"volume":109692,"rsi_14":73.46,"sma_20":7.59},{"date":"2024-10-29","open":8.94,"high":9.12,"low":8.8,"close":8.94,"volume":28620,"rsi_14":70.0,"sma_20":7.69},{"date":"2024-10-30","open":8.55,"high":8.91,"low":8.39,"close":8.56,"volume":35969,"rsi_14":63.41,"sma_20":7.76},{"date":"2024-10-31","open":8.55,"high":9.0,"low":8.1,"close":8.13,"volume":70470,"rsi_14":57.14,"sma_20":7.82},{"date":"2024-11-01","open":8.0,"high":8.4,"low":7.28,"close":7.83,"volume":115062,"rsi_14":49.01,"sma_20":7.83},{"date":"2024-11-04","open":8.17,"high":9.39,"low":8.09,"close":8.77,"volume":35646,"rsi_14":53.85,"sma_20":7.92},{"date":"2024-11-05","open":8.76,"high":9.01,"low":8.6,"close":8.8,"volume":26691,"rsi_14":56.55,"sma_20":8.01,"sma_60":7.87},{"date":"2024-11-06","open":8.99,"high":9.39,"low":8.33,"close":8.7,"volume":91246,"rsi_14":62.7,"sma_20":8.1,"sma_60":7.87},{"date":"2024-11-07","open":8.4,"high":9.03,"low":8.4,"close":8.75,"volume":80334,"rsi_14":65.42,"sma_20":8.18,"sma_60":7.86},{"date":"2024-11-08","open":8.92,"high":9.14,"low":8.14,"close":8.76,"volume":56761,"rsi_14":67.88,"sma_20":8.25,"sma_60":7.86},{"date":"2024-11-11","open":8.84,"high":9.12,"low":8.31,"close":8.97,"volume":42392,"rsi_14":65.28,"sma_20":8.3,"sma_60":7.86},{"date":"2024-11-12","open":9.0,"high":9.39,"low":8.56,"close":9.02,"volume":75345,"rsi_14":65.2,"sma_20":8.33,"sma_60":7.87},{"date":"2024-11-13","open":9.22,"high":9.39,"low":8.53,"close":8.56,"volume":74686,"rsi_14":50.88,"sma_20":8.36,"sma_60":7.87},{"date":"2024-11-14","open":8.73,"high":8.98,"low":8.37,"close":8.55,"volume":48553,"rsi_14":50.38,"sma_20":8.41,"sma_60":7.87},{"date":"2024-11-15","open":8.4,"high":8.68,"low":8.35,"close":8.68,"volume":35181,"rsi_14":41.89,"sma_20":8.49,"sma_60":7.88},{"date":"2024-11-18","open":8.69,"high":9.38,"low":8.67,"close":8.96,"volume":88233,"rsi_14":50.3,"sma_20":8.58,"sma_60":7.89},{"date":"2024-11-19","open":8.97,"high":9.05,"low":8.58,"close":8.9,"volume":43733,"rsi_14":55.56,"sma_20":8.64,"sma_60":7.91},{"date":"2024-11-20","open":8.8,"high":8.93,"low":8.58,"close":8.58,"volume":39808,"rsi_14":57.63,"sma_20":8.69,"sma_60":7.92},{"date":"2024-11-21","open":8.86,"high":9.0,"low":8.73,"close":9.0,"volume":79353,"rsi_14":69.06,"sma_20":8.71,"sma_60":7.93},{"date":"2024-11-22","open":8.92,"high":9.0,"low":8.75,"close":8.98,"volume":31536,"rsi_14":54.88,"sma_20":8.73,"sma_60":7.95},{"date":"2024-11-25","open":8.88,"high":9.72,"low":8.88,"close":9.15,"volume":63935,"rsi_14":57.64,"sma_20":8.73,"sma_60":7.97},{"date":"2024-11-26","open":9.09,"high":9.09,"low":8.61,"close":9.0,"volume":80480,"rsi_14":56.41,"sma_20":8.73,"sma_60":7.98},{"date":"2024-11-27","open":9.34,"high":9.34,"low":8.6,"close":8.68,"volume":54103,"rsi_14":48.66,"sma_20":8.74,"sma_60":7.99},{"date":"2024-11-29","open":8.69,"high":8.69,"low":7.89,"close":8.13,"volume":19063,"rsi_14":40.0,"sma_20":8.74,"sma_60":7.99},{"date":"2024-12-02","open":8.15,"high":9.09,"low":7.87,"close":8.92,"volume":54991,"rsi_14":49.33,"sma_20":8.79,"sma_60":8.0},{"date":"2024-12-03","open":8.97,"high":9.01,"low":8.2,"close":8.35,"volume":73182,"rsi_14":42.12,"sma_20":8.77,"sma_60":8.0},{"date":"2024-12-04","open":8.68,"high":8.9,"low":8.49,"close":8.77,"volume":19986,"rsi_14":52.49,"sma_20":8.77,"sma_60":8.01},{"date":"2024-12-05","open":8.83,"high":9.16,"low":8.53,"close":8.76,"volume":67857,"rsi_14":52.49,"sma_20":8.77,"sma_60":8.03},{"date":"2024-12-06","open":8.96,"high":9.34,"low":8.65,"close":8.95,"volume":59787,"rsi_14":53.16,"sma_20":8.78,"sma_60":8.04},{"date":"2024-12-09","open":8.81,"high":9.2,"low":7.73,"close":8.26,"volume":89554,"rsi_14":42.52,"sma_20":8.76,"sma_60":8.05},{"date":"2024-12-10","open":8.37,"high":8.85,"low":8.03,"close":8.38,"volume":36897,"rsi_14":44.51,"sma_20":8.73,"sma_60":8.05},{"date":"2024-12-11","open":8.57,"high":8.95,"low":7.94,"close":7.97,"volume":82799,"rsi_14":43.69,"sma_20":8.68,"sma_60":8.05},{"date":"2024-12-12","open":7.93,"high":8.4,"low":7.69,"close":8.29,"volume":45164,"rsi_14":42.49,"sma_20":8.66,"sma_60":8.05},{"date":"2024-12-13","open":8.07,"high":8.68,"low":7.62,"close":8.62,"volume":33933,"rsi_14":46.43,"sma_20":8.67,"sma_60":8.06},{"date":"2024-12-16","open":8.8,"high":9.08,"low":8.51,"close":8.69,"volume":73427,"rsi_14":45.34,"sma_20":8.67,"sma_60":8.08},{"date":"2024-12-17","open":9.9,"high":10.09,"low":7.53,"close":7.66,"volume":361023,"rsi_14":38.49,"sma_20":8.6,"sma_60":8.1},{"date":"2024-12-18","open":7.72,"high":8.8,"low":7.01,"close":7.12,"volume":68983,"rsi_14":37.09,"sma_20":8.51,"sma_60":8.11},{"date":"2024-12-19","open":7.3,"high":7.81,"low":7.0,"close":7.05,"volume":82708,"rsi_14":40.29,"sma_20":8.44,"sma_60":8.13},{"date":"2024-12-20","open":7.32,"high":7.72,"low":6.62,"close":6.77,"volume":68660,"rsi_14":28.71,"sma_20":8.33,"sma_60":8.14},{"date":"2024-12-23","open":6.94,"high":7.1,"low":6.27,"close":6.83,"volume":87179,"rsi_14":33.26,"sma_20":8.22,"sma_60":8.15},{"date":"2024-12-24","open":6.31,"high":7.59,"low":6.31,"close":7.53,"volume":55553,"rsi_14":37.14,"sma_20":8.14,"sma_60":8.15},{"date":"2024-12-26","open":7.28,"high":8.49,"low":6.94,"close":8.4,"volume":78886,"rsi_14":46.83,"sma_20":8.11,"sma_60":8.18},{"date":"2024-12-27","open":8.5,"high":8.93,"low":8.0,"close":8.84,"volume":76740,"rsi_14":49.07,"sma_20":8.11,"sma_60":8.2},{"date":"2024-12-30","open":9.02,"high":9.02,"low":7.72,"close":7.98,"volume":21796,"rsi_14":47.7,"sma_20":8.11,"sma_60":8.22},{"date":"2024-12-31","open":7.7,"high":8.18,"low":7.48,"close":7.96,"volume":52472,"rsi_14":46.5,"sma_20":8.06,"sma_60":8.23},{"date":"2025-01-02","open":7.95,"high":7.96,"low":7.6,"close":7.96,"volume":43218,"rsi_14":49.91,"sma_20":8.04,"sma_60":8.24},{"date":"2025-01-03","open":8.05,"high":8.5,"low":7.81,"close":8.33,"volume":20590,"rsi_14":50.35,"sma_20":8.02,"sma_60":8.27},{"date":"2025-01-06","open":8.62,"high":8.67,"low":8.02,"close":8.28,"volume":56852,"rsi_14":46.83,"sma_20":7.99,"sma_60":8.29},{"date":"2025-01-07","open":8.5,"high":8.5,"low":7.85,"close":8.11,"volume":42680,"rsi_14":44.69,"sma_20":7.95,"sma_60":8.3},{"date":"2025-01-08","open":7.95,"high":8.48,"low":7.69,"close":8.0,"volume":10159,"rsi_14":53.74,"sma_20":7.94,"sma_60":8.32},{"date":"2025-01-10","open":7.77,"high":8.45,"low":7.77,"close":8.3,"volume":46749,"rsi_14":63.72,"sma_20":7.93,"sma_60":8.32},{"date":"2025-01-13","open":7.99,"high":8.27,"low":7.87,"close":8.08,"volume":14756,"rsi_14":61.57,"sma_20":7.94,"sma_60":8.32},{"date":"2025-01-14","open":8.27,"high":8.27,"low":7.65,"close":7.65,"volume":28083,"rsi_14":59.57,"sma_20":7.91,"sma_60":8.31},{"date":"2025-01-15","open":7.65,"high":8.75,"low":7.65,"close":8.48,"volume":88541,"rsi_14":65.36,"sma_20":7.9,"sma_60":8.33},{"date":"2025-01-16","open":8.67,"high":8.9,"low":8.29,"close":8.55,"volume":33467,"rsi_14":60.76,"sma_20":7.89,"sma_60":8.35},{"date":"2025-01-17","open":8.29,"high":9.14,"low":8.26,"close":8.62,"volume":28934,"rsi_14":52.79,"sma_20":7.94,"sma_60":8.37},{"date":"2025-01-21","open":8.87,"high":9.5,"low":8.7,"close":9.45,"volume":27570,"rsi_14":57.04,"sma_20":8.06,"sma_60":8.4},{"date":"2025-01-22","open":9.55,"high":11.13,"low":9.21,"close":10.0,"volume":57196,"rsi_14":75.12,"sma_20":8.21,"sma_60":8.44},{"date":"2025-01-23","open":10.0,"high":11.73,"low":9.66,"close":11.0,"volume":148303,"rsi_14":80.4,"sma_20":8.42,"sma_60":8.48},{"date":"2025-01-24","open":11.0,"high":11.0,"low":9.69,"close":10.11,"volume":40140,"rsi_14":68.25,"sma_20":8.58,"sma_60":8.51},{"date":"2025-01-27","open":10.06,"high":10.8,"low":9.68,"close":10.18,"volume":30315,"rsi_14":66.55,"sma_20":8.71,"sma_60":8.53},{"date":"2025-01-28","open":9.92,"high":10.07,"low":9.28,"close":9.29,"volume":16562,"rsi_14":57.85,"sma_20":8.76,"sma_60":8.53},{"date":"2025-01-29","open":9.61,"high":9.61,"low":8.44,"close":8.79,"volume":13214,"rsi_14":55.03,"sma_20":8.76,"sma_60":8.54},{"date":"2025-01-30","open":8.58,"high":9.17,"low":8.57,"close":8.83,"volume":9575,"rsi_14":56.2,"sma_20":8.8,"sma_60":8.55},{"date":"2025-01-31","open":9.03,"high":9.79,"low":8.75,"close":9.03,"volume":18131,"rsi_14":55.54,"sma_20":8.85,"sma_60":8.57},{"date":"2025-02-03","open":8.86,"high":9.95,"low":8.86,"close":9.36,"volume":10923,"rsi_14":59.55,"sma_20":8.92,"sma_60":8.58},{"date":"2025-02-04","open":9.01,"high":9.71,"low":9.01,"close":9.26,"volume":9906,"rsi_14":62.64,"sma_20":8.97,"sma_60":8.59,"sma_120":8.23},{"date":"2025-02-05","open":9.09,"high":9.51,"low":8.85,"close":9.44,"volume":21899,"rsi_14":58.39,"sma_20":9.03,"sma_60":8.6,"sma_120":8.23},{"date":"2025-02-06","open":9.45,"high":9.5,"low":8.82,"close":8.82,"volume":10573,"rsi_14":52.16,"sma_20":9.06,"sma_60":8.6,"sma_120":8.23},{"date":"2025-02-07","open":8.81,"high":8.92,"low":8.39,"close":8.81,"volume":15147,"rsi_14":51.53,"sma_20":9.1,"sma_60":8.6,"sma_120":8.23},{"date":"2025-02-10","open":8.8,"high":9.01,"low":8.28,"close":8.75,"volume":32865,"rsi_14":43.57,"sma_20":9.13,"sma_60":8.6,"sma_120":8.23},{"date":"2025-02-11","open":8.47,"high":8.59,"low":7.82,"close":8.04,"volume":26644,"rsi_14":32.5,"sma_20":9.12,"sma_60":8.58,"sma_120":8.22},{"date":"2025-02-12","open":8.2,"high":8.61,"low":7.75,"close":7.99,"volume":24683,"rsi_14":17.63,"sma_20":9.14,"sma_60":8.57,"sma_120":8.22},{"date":"2025-02-13","open":7.89,"high":8.04,"low":7.65,"close":7.73,"volume":21632,"rsi_14":20.4,"sma_20":9.1,"sma_60":8.56,"sma_120":8.21},{"date":"2025-02-14","open":7.66,"high":7.89,"low":7.13,"close":7.76,"volume":51979,"rsi_14":19.6,"sma_20":9.06,"sma_60":8.54,"sma_120":8.21},{"date":"2025-02-18","open":7.5,"high":7.83,"low":7.5,"close":7.55,"volume":14647,"rsi_14":23.64,"sma_20":9.01,"sma_60":8.52,"sma_120":8.21},{"date":"2025-02-19","open":7.44,"high":7.96,"low":7.36,"close":7.96,"volume":13930,"rsi_14":37.07,"sma_20":8.94,"sma_60":8.5,"sma_120":8.21},{"date":"2025-02-20","open":7.79,"high":7.99,"low":7.6,"close":7.83,"volume":12945,"rsi_14":34.85,"sma_20":8.83,"sma_60":8.49,"sma_120":8.2},{"date":"2025-02-21","open":7.75,"high":7.8,"low":6.72,"close":7.69,"volume":20365,"rsi_14":29.32,"sma_20":8.66,"sma_60":8.47,"sma_120":8.2},{"date":"2025-02-24","open":7.29,"high":7.46,"low":7.15,"close":7.34,"volume":9103,"rsi_14":19.02,"sma_20":8.52,"sma_60":8.44,"sma_120":8.19},{"date":"2025-02-25","open":7.99,"high":7.99,"low":6.9,"close":7.06,"volume":39236,"rsi_14":18.02,"sma_20":8.37,"sma_60":8.41,"sma_120":8.19},{"date":"2025-02-26","open":7.23,"high":7.63,"low":7.0,"close":7.03,"volume":15903,"rsi_14":13.37,"sma_20":8.25,"sma_60":8.37,"sma_120":8.18},{"date":"2025-02-27","open":7.25,"high":7.68,"low":6.6,"close":6.93,"volume":48373,"rsi_14":15.88,"sma_20":8.16,"sma_60":8.34,"sma_120":8.17},{"date":"2025-02-28","open":7.12,"high":7.26,"low":6.83,"close":7.24,"volume":24047,"rsi_14":24.43,"sma_20":8.08,"sma_60":8.33,"sma_120":8.16},{"date":"2025-03-03","open":7.24,"high":7.34,"low":6.23,"close":6.51,"volume":38634,"rsi_14":20.05,"sma_20":7.96,"sma_60":8.29,"sma_120":8.15},{"date":"2025-03-04","open":6.32,"high":7.45,"low":6.02,"close":7.02,"volume":27615,"rsi_14":35.59,"sma_20":7.84,"sma_60":8.27,"sma_120":8.14},{"date":"2025-03-05","open":7.28,"high":7.37,"low":6.88,"close":7.05,"volume":15774,"rsi_14":36.65,"sma_20":7.73,"sma_60":8.24,"sma_120":8.13},{"date":"2025-03-06","open":7.01,"high":7.02,"low":6.55,"close":6.94,"volume":19686,"rsi_14":38.28,"sma_20":7.6,"sma_60":8.21,"sma_120":8.12},{"date":"2025-03-07","open":6.9,"high":7.03,"low":6.1,"close":6.95,"volume":44188,"rsi_14":37.91,"sma_20":7.51,"sma_60":8.17,"sma_120":8.11},{"date":"2025-03-10","open":7.01,"high":7.49,"low":7.01,"close":7.28,"volume":35003,"rsi_14":46.11,"sma_20":7.43,"sma_60":8.16,"sma_120":8.1},{"date":"2025-03-11","open":7.25,"high":7.25,"low":6.92,"close":7.09,"volume":18066,"rsi_14":36.62,"sma_20":7.35,"sma_60":8.14,"sma_120":8.09},{"date":"2025-03-12","open":7.25,"high":7.75,"low":7.05,"close":7.51,"volume":26646,"rsi_14":45.48,"sma_20":7.32,"sma_60":8.13,"sma_120":8.09},{"date":"2025-03-13","open":7.31,"high":7.5,"low":7.25,"close":7.45,"volume":34679,"rsi_14":46.53,"sma_20":7.3,"sma_60":8.11,"sma_120":8.08},{"date":"2025-03-14","open":7.33,"high":7.5,"low":7.25,"close":7.25,"volume":16943,"rsi_14":48.64,"sma_20":7.27,"sma_60":8.09,"sma_120":8.07},{"date":"2025-03-17","open":7.48,"high":7.49,"low":7.29,"close":7.4,"volume":10465,"rsi_14":55.35,"sma_20":7.25,"sma_60":8.07,"sma_120":8.08},{"date":"2025-03-18","open":7.38,"high":7.48,"low":7.28,"close":7.46,"volume":13194,"rsi_14":56.7,"sma_20":7.25,"sma_60":8.07,"sma_120":8.08},{"date":"2025-03-19","open":7.27,"high":7.49,"low":7.26,"close":7.35,"volume":26055,"rsi_14":56.52,"sma_20":7.22,"sma_60":8.07,"sma_120":8.09},{"date":"2025-03-20","open":7.3,"high":7.34,"low":6.79,"close":6.99,"volume":118866,"rsi_14":46.18,"sma_20":7.18,"sma_60":8.07,"sma_120":8.1},{"date":"2025-03-21","open":6.62,"high":6.88,"low":6.6,"close":6.75,"volume":17713,"rsi_14":54.32,"sma_20":7.13,"sma_60":8.07,"sma_120":8.1},{"date":"2025-03-24","open":6.76,"high":7.43,"low":6.67,"close":7.2,"volume":57506,"rsi_14":53.31,"sma_20":7.12,"sma_60":8.08,"sma_120":8.11},{"date":"2025-03-25","open":7.27,"high":8.37,"low":7.09,"close":7.62,"volume":78879,"rsi_14":59.16,"sma_20":7.15,"sma_60":8.08,"sma_120":8.11},{"date":"2025-03-26","open":7.62,"high":8.37,"low":7.11,"close":8.0,"volume":92143,"rsi_14":65.68,"sma_20":7.2,"sma_60":8.07,"sma_120":8.12},{"date":"2025-03-27","open":7.8,"high":7.99,"low":7.29,"close":7.58,"volume":19568,"rsi_14":58.31,"sma_20":7.23,"sma_60":8.05,"sma_120":8.13},{"date":"2025-03-28","open":7.35,"high":7.92,"low":6.99,"close":7.9,"volume":35147,"rsi_14":58.2,"sma_20":7.27,"sma_60":8.05,"sma_120":8.13},{"date":"2025-03-31","open":7.49,"high":7.97,"low":6.77,"close":6.77,"volume":27964,"rsi_14":46.61,"sma_20":7.28,"sma_60":8.03,"sma_120":8.13},{"date":"2025-04-01","open":7.3,"high":7.3,"low":6.7,"close":6.7,"volume":8546,"rsi_14":40.73,"sma_20":7.26,"sma_60":8.01,"sma_120":8.12},{"date":"2025-04-02","open":6.1,"high":7.18,"low":6.1,"close":6.91,"volume":15924,"rsi_14":44.03,"sma_20":7.25,"sma_60":7.98,"sma_120":8.12},{"date":"2025-04-03","open":6.59,"high":7.31,"low":6.35,"close":7.22,"volume":59372,"rsi_14":49.68,"sma_20":7.27,"sma_60":7.97,"sma_120":8.13},{"date":"2025-04-04","open":7.25,"high":7.25,"low":6.64,"close":6.89,"volume":24707,"rsi_14":44.7,"sma_20":7.27,"sma_60":7.95,"sma_120":8.13},{"date":"2025-04-07","open":6.79,"high":7.15,"low":6.5,"close":6.82,"volume":11495,"rsi_14":43.36,"sma_20":7.24,"sma_60":7.93,"sma_120":8.12},{"date":"2025-04-08","open":7.06,"high":7.17,"low":6.83,"close":6.97,"volume":17978,"rsi_14":46.09,"sma_20":7.24,"sma_60":7.9,"sma_120":8.11},{"date":"2025-04-09","open":6.76,"high":7.47,"low":6.51,"close":7.39,"volume":21353,"rsi_14":54.02,"sma_20":7.23,"sma_60":7.89,"sma_120":8.1},{"date":"2025-04-10","open":7.4,"high":7.41,"low":6.42,"close":7.11,"volume":100276,"rsi_14":53.64,"sma_20":7.21,"sma_60":7.88,"sma_120":8.1},{"date":"2025-04-11","open":6.88,"high":7.94,"low":6.85,"close":7.66,"volume":49457,"rsi_14":54.55,"sma_20":7.23,"sma_60":7.87,"sma_120":8.1},{"date":"2025-04-14","open":8.15,"high":8.15,"low":7.31,"close":8.0,"volume":31049,"rsi_14":53.82,"sma_20":7.26,"sma_60":7.86,"sma_120":8.1},{"date":"2025-04-15","open":7.87,"high":8.1,"low":7.74,"close":7.95,"volume":51382,"rsi_14":49.46,"sma_20":7.29,"sma_60":7.85,"sma_120":8.11},{"date":"2025-04-16","open":8.04,"high":8.26,"low":7.89,"close":8.23,"volume":68508,"rsi_14":57.22,"sma_20":7.33,"sma_60":7.83,"sma_120":8.12},{"date":"2025-04-17","open":8.07,"high":8.23,"low":7.92,"close":8.0,"volume":51957,"rsi_14":51.13,"sma_20":7.38,"sma_60":7.8,"sma_120":8.12},{"date":"2025-04-21","open":8.0,"high":8.4,"low":7.59,"close":8.37,"volume":79487,"rsi_14":71.92,"sma_20":7.46,"sma_60":7.75,"sma_120":8.12},{"date":"2025-04-22","open":8.37,"high":8.74,"low":8.0,"close":8.52,"volume":290341,"rsi_14":74.4,"sma_20":7.53,"sma_60":7.73,"sma_120":8.12},{"date":"2025-04-23","open":8.52,"high":9.4,"low":8.21,"close":9.0,"volume":96486,"rsi_14":76.13,"sma_20":7.6,"sma_60":7.71,"sma_120":8.12},{"date":"2025-04-24","open":8.82,"high":9.12,"low":8.68,"close":9.04,"volume":48030,"rsi_14":74.4,"sma_20":7.65,"sma_60":7.7,"sma_120":8.12},{"date":"2025-04-25","open":9.0,"high":9.0,"low":8.54,"close":8.95,"volume":129997,"rsi_14":79.51,"sma_20":7.72,"sma_60":7.7,"sma_120":8.12},{"date":"2025-04-28","open":8.98,"high":9.12,"low":8.9,"close":9.05,"volume":23231,"rsi_14":81.68,"sma_20":7.78,"sma_60":7.71,"sma_120":8.13},{"date":"2025-04-29","open":9.08,"high":9.23,"low":8.82,"close":9.16,"volume":33666,"rsi_14":81.47,"sma_20":7.9,"sma_60":7.71,"sma_120":8.14},{"date":"2025-04-30","open":8.95,"high":9.46,"low":8.88,"close":9.2,"volume":25292,"rsi_14":79.23,"sma_20":8.02,"sma_60":7.71,"sma_120":8.14},{"date":"2025-05-01","open":9.1,"high":9.59,"low":9.07,"close":9.5,"volume":39674,"rsi_14":88.18,"sma_20":8.15,"sma_60":7.71,"sma_120":8.15},{"date":"2025-05-02","open":9.63,"high":10.53,"low":9.5,"close":10.53,"volume":43937,"rsi_14":89.75,"sma_20":8.32,"sma_60":7.73,"sma_120":8.16},{"date":"2025-05-05","open":10.33,"high":10.62,"low":9.61,"close":9.89,"volume":40308,"rsi_14":74.17,"sma_20":8.47,"sma_60":7.75,"sma_120":8.17},{"date":"2025-05-06","open":10.08,"high":10.28,"low":8.07,"close":9.21,"volume":192515,"rsi_14":63.88,"sma_20":8.59,"sma_60":7.75,"sma_120":8.18},{"date":"2025-05-07","open":8.6,"high":9.31,"low":8.6,"close":9.3,"volume":19584,"rsi_14":62.3,"sma_20":8.7,"sma_60":7.76,"sma_120":8.18},{"date":"2025-05-08","open":9.25,"high":10.07,"low":9.05,"close":9.9,"volume":93384,"rsi_14":70.13,"sma_20":8.83,"sma_60":7.79,"sma_120":8.19},{"date":"2025-05-09","open":9.85,"high":10.41,"low":9.85,"close":10.35,"volume":23090,"rsi_14":70.63,"sma_20":8.99,"sma_60":7.83,"sma_120":8.2},{"date":"2025-05-12","open":10.48,"high":10.74,"low":10.0,"close":10.45,"volume":51621,"rsi_14":70.32,"sma_20":9.13,"sma_60":7.88,"sma_120":8.22},{"date":"2025-05-13","open":10.15,"high":10.45,"low":9.41,"close":9.64,"volume":49893,"rsi_14":56.3,"sma_20":9.21,"sma_60":7.91,"sma_120":8.23},{"date":"2025-05-14","open":9.67,"high":10.01,"low":9.27,"close":9.65,"volume":30388,"rsi_14":56.04,"sma_20":9.3,"sma_60":7.95,"sma_120":8.23},{"date":"2025-05-15","open":9.78,"high":10.0,"low":9.61,"close":9.76,"volume":10857,"rsi_14":57.99,"sma_20":9.37,"sma_60":7.98,"sma_120":8.24},{"date":"2025-05-16","open":9.79,"high":10.7,"low":9.79,"close":10.55,"volume":63714,"rsi_14":63.02,"sma_20":9.5,"sma_60":8.02,"sma_120":8.26},{"date":"2025-05-19","open":10.25,"high":10.67,"low":10.25,"close":10.26,"volume":15954,"rsi_14":59.26,"sma_20":9.6,"sma_60":8.06,"sma_120":8.27},{"date":"2025-05-20","open":10.25,"high":10.68,"low":10.25,"close":10.6,"volume":65300,"rsi_14":61.22,"sma_20":9.7,"sma_60":8.12,"sma_120":8.28},{"date":"2025-05-21","open":10.52,"high":11.32,"low":10.52,"close":10.98,"volume":131160,"rsi_14":61.71,"sma_20":9.8,"sma_60":8.18,"sma_120":8.29},{"date":"2025-05-22","open":10.99,"high":11.0,"low":9.74,"close":10.1,"volume":106584,"rsi_14":46.52,"sma_20":9.85,"sma_60":8.23,"sma_120":8.3},{"date":"2025-05-23","open":9.94,"high":10.4,"low":9.79,"close":10.33,"volume":46719,"rsi_14":53.82,"sma_20":9.92,"sma_60":8.29,"sma_120":8.32},{"date":"2025-05-27","open":10.46,"high":10.61,"low":10.31,"close":10.31,"volume":18708,"rsi_14":60.78,"sma_20":9.98,"sma_60":8.34,"sma_120":8.34},{"date":"2025-05-28","open":10.45,"high":11.07,"low":10.45,"close":10.79,"volume":54983,"rsi_14":63.57,"sma_20":10.07,"sma_60":8.41,"sma_120":8.35},{"date":"2025-05-29","open":10.94,"high":11.05,"low":10.55,"close":10.57,"volume":33256,"rsi_14":56.56,"sma_20":10.13,"sma_60":8.47,"sma_120":8.37},{"date":"2025-05-30","open":10.69,"high":11.99,"low":10.59,"close":11.9,"volume":276809,"rsi_14":62.94,"sma_20":10.25,"sma_60":8.55,"sma_120":8.4},{"date":"2025-06-02","open":11.7,"high":11.7,"low":9.36,"close":10.59,"volume":172261,"rsi_14":50.97,"sma_20":10.26,"sma_60":8.61,"sma_120":8.41},{"date":"2025-06-03","open":10.9,"high":10.9,"low":9.75,"close":9.75,"volume":88663,"rsi_14":50.76,"sma_20":10.25,"sma_60":8.66,"sma_120":8.42},{"date":"2025-06-04","open":9.98,"high":9.98,"low":9.08,"close":9.11,"volume":63317,"rsi_14":46.56,"sma_20":10.24,"sma_60":8.69,"sma_120":8.42},{"date":"2025-06-05","open":9.13,"high":9.33,"low":8.37,"close":9.09,"volume":59645,"rsi_14":45.69,"sma_20":10.23,"sma_60":8.72,"sma_120":8.43},{"date":"2025-06-06","open":9.2,"high":9.35,"low":8.87,"close":8.96,"volume":36734,"rsi_14":38.82,"sma_20":10.19,"sma_60":8.75,"sma_120":8.44},{"date":"2025-06-09","open":9.1,"high":9.35,"low":8.65,"close":8.71,"volume":35792,"rsi_14":39.04,"sma_20":10.11,"sma_60":8.77,"sma_120":8.44},{"date":"2025-06-10","open":8.92,"high":9.01,"low":8.6,"close":8.6,"volume":18709,"rsi_14":35.38,"sma_20":10.01,"sma_60":8.79,"sma_120":8.44},{"date":"2025-06-11","open":8.66,"high":8.82,"low":8.32,"close":8.67,"volume":19857,"rsi_14":32.31,"sma_20":9.96,"sma_60":8.81,"sma_120":8.44},{"date":"2025-06-12","open":8.54,"high":9.25,"low":8.24,"close":8.61,"volume":59526,"rsi_14":36.95,"sma_20":9.91,"sma_60":8.83,"sma_120":8.45},{"date":"2025-06-13","open":8.63,"high":9.0,"low":8.6,"close":8.65,"volume":26207,"rsi_14":34.78,"sma_20":9.86,"sma_60":8.85,"sma_120":8.46},{"date":"2025-06-16","open":8.75,"high":8.88,"low":8.37,"close":8.37,"volume":20912,"rsi_14":33.22,"sma_20":9.75,"sma_60":8.88,"sma_120":8.47},{"date":"2025-06-17","open":8.01,"high":8.65,"low":7.64,"close":7.77,"volume":57694,"rsi_14":24.41,"sma_20":9.62,"sma_60":8.89,"sma_120":8.48},{"date":"2025-06-18","open":7.82,"high":8.1,"low":7.31,"close":7.49,"volume":59356,"rsi_14":24.16,"sma_20":9.47,"sma_60":8.9,"sma_120":8.49},{"date":"2025-06-20","open":8.04,"high":8.9,"low":7.27,"close":7.47,"volume":507539,"rsi_14":2.37,"sma_20":9.29,"sma_60":8.9,"sma_120":8.49},{"date":"2025-06-23","open":7.35,"high":7.37,"low":6.86,"close":7.05,"volume":84057,"rsi_14":2.93,"sma_20":9.14,"sma_60":8.88,"sma_120":8.48},{"date":"2025-06-24","open":7.29,"high":7.29,"low":6.65,"close":6.75,"volume":97025,"rsi_14":3.42,"sma_20":8.96,"sma_60":8.87,"sma_120":8.46},{"date":"2025-06-25","open":6.51,"high":6.72,"low":6.23,"close":6.44,"volume":52973,"rsi_14":3.81,"sma_20":8.77,"sma_60":8.84,"sma_120":8.45},{"date":"2025-06-26","open":6.74,"high":6.74,"low":5.69,"close":5.82,"volume":77013,"rsi_14":3.15,"sma_20":8.52,"sma_60":8.83,"sma_120":8.43},{"date":"2025-06-27","open":6.5,"high":6.5,"low":5.5,"close":5.96,"volume":967613,"rsi_14":7.14,"sma_20":8.29,"sma_60":8.81,"sma_120":8.41},{"date":"2025-06-30","open":5.88,"high":6.75,"low":5.6,"close":6.11,"volume":249071,"rsi_14":11.76,"sma_20":8.0,"sma_60":8.8,"sma_120":8.39},{"date":"2025-07-01","open":6.38,"high":6.39,"low":5.8,"close":6.13,"volume":260825,"rsi_14":12.69,"sma_20":7.78,"sma_60":8.78,"sma_120":8.37},{"date":"2025-07-02","open":6.1,"high":6.87,"low":6.03,"close":6.74,"volume":131185,"rsi_14":24.94,"sma_20":7.63,"sma_60":8.78,"sma_120":8.36},{"date":"2025-07-03","open":6.76,"high":6.79,"low":6.26,"close":6.59,"volume":53986,"rsi_14":24.37,"sma_20":7.5,"sma_60":8.78,"sma_120":8.35},{"date":"2025-07-07","open":6.59,"high":6.75,"low":6.01,"close":6.01,"volume":71492,"rsi_14":20.54,"sma_20":7.35,"sma_60":8.76,"sma_120":8.33},{"date":"2025-07-08","open":6.07,"high":6.53,"low":5.7,"close":6.24,"volume":127997,"rsi_14":25.96,"sma_20":7.21,"sma_60":8.74,"sma_120":8.32},{"date":"2025-07-09","open":6.24,"high":6.61,"low":6.03,"close":6.61,"volume":68037,"rsi_14":36.19,"sma_20":7.1,"sma_60":8.73,"sma_120":8.31},{"date":"2025-07-10","open":6.62,"high":6.64,"low":6.16,"close":6.18,"volume":34843,"rsi_14":34.94,"sma_20":6.98,"sma_60":8.71,"sma_120":8.29},{"date":"2025-07-11","open":6.18,"high":6.29,"low":6.02,"close":6.14,"volume":24386,"rsi_14":34.78,"sma_20":6.86,"sma_60":8.68,"sma_120":8.27},{"date":"2025-07-14","open":6.16,"high":6.3,"low":6.03,"close":6.2,"volume":65308,"rsi_14":39.4,"sma_20":6.74,"sma_60":8.65,"sma_120":8.25},{"date":"2025-07-15","open":6.2,"high":6.26,"low":5.97,"close":5.97,"volume":45608,"rsi_14":40.1,"sma_20":6.6,"sma_60":8.61,"sma_120":8.22},{"date":"2025-07-16","open":6.0,"high":6.32,"low":5.92,"close":6.23,"volume":46688,"rsi_14":47.3,"sma_20":6.5,"sma_60":8.58,"sma_120":8.19},{"date":"2025-07-17","open":7.27,"high":7.33,"low":6.0,"close":6.26,"volume":622001,"rsi_14":56.67,"sma_20":6.42,"sma_60":8.55,"sma_120":8.15},{"date":"2025-07-18","open":6.18,"high":6.21,"low":5.76,"close":5.76,"volume":87198,"rsi_14":47.27,"sma_20":6.33,"sma_60":8.5,"sma_120":8.11},{"date":"2025-07-21","open":5.7,"high":5.98,"low":5.47,"close":5.66,"volume":77775,"rsi_14":43.77,"sma_20":6.24,"sma_60":8.44,"sma_120":8.07},{"date":"2025-07-22","open":5.61,"high":6.29,"low":5.58,"close":6.26,"volume":92586,"rsi_14":51.55,"sma_20":6.2,"sma_60":8.4,"sma_120":8.05},{"date":"2025-07-23","open":6.32,"high":6.7,"low":6.22,"close":6.6,"volume":153873,"rsi_14":48.21,"sma_20":6.2,"sma_60":8.36,"sma_120":8.03},{"date":"2025-07-24","open":6.6,"high":7.1,"low":6.45,"close":6.99,"volume":123462,"rsi_14":54.81,"sma_20":6.22,"sma_60":8.32,"sma_120":8.02},{"date":"2025-07-25","open":7.01,"high":7.28,"low":6.49,"close":7.26,"volume":100376,"rsi_14":66.23,"sma_20":6.29,"sma_60":8.29,"sma_120":8.0},{"date":"2025-07-28","open":7.19,"high":7.22,"low":6.58,"close":6.86,"volume":68187,"rsi_14":57.71,"sma_20":6.34,"sma_60":8.25,"sma_120":7.98},{"date":"2025-07-29","open":6.87,"high":6.97,"low":6.6,"close":6.77,"volume":43054,"rsi_14":52.14,"sma_20":6.37,"sma_60":8.21,"sma_120":7.96},{"date":"2025-07-30","open":6.9,"high":7.3,"low":6.7,"close":7.27,"volume":105023,"rsi_14":64.3,"sma_20":6.43,"sma_60":8.15,"sma_120":7.94},{"date":"2025-07-31","open":7.27,"high":7.33,"low":6.77,"close":7.25,"volume":71714,"rsi_14":64.64,"sma_20":6.46,"sma_60":8.11,"sma_120":7.93},{"date":"2025-08-01","open":7.25,"high":7.33,"low":6.77,"close":7.26,"volume":58619,"rsi_14":64.17,"sma_20":6.49,"sma_60":8.08,"sma_120":7.92},{"date":"2025-08-04","open":7.26,"high":7.32,"low":6.92,"close":7.07,"volume":17394,"rsi_14":64.86,"sma_20":6.54,"sma_60":8.04,"sma_120":7.9},{"date":"2025-08-05","open":7.04,"high":7.33,"low":6.81,"close":7.31,"volume":43614,"rsi_14":64.67,"sma_20":6.6,"sma_60":8.0,"sma_120":7.9},{"date":"2025-08-06","open":7.6,"high":8.43,"low":7.5,"close":8.17,"volume":174356,"rsi_14":71.18,"sma_20":6.67,"sma_60":7.96,"sma_120":7.9},{"date":"2025-08-07","open":8.2,"high":8.41,"low":7.76,"close":8.07,"volume":39724,"rsi_14":78.1,"sma_20":6.77,"sma_60":7.92,"sma_120":7.9},{"date":"2025-08-08","open":8.05,"high":8.33,"low":7.76,"close":8.02,"volume":115923,"rsi_14":79.06,"sma_20":6.86,"sma_60":7.89,"sma_120":7.9},{"date":"2025-08-11","open":7.95,"high":8.28,"low":7.76,"close":8.01,"volume":24729,"rsi_14":75.22,"sma_20":6.95,"sma_60":7.87,"sma_120":7.91},{"date":"2025-08-12","open":8.11,"high":8.67,"low":7.79,"close":8.67,"volume":69346,"rsi_14":77.31,"sma_20":7.09,"sma_60":7.85,"sma_120":7.91},{"date":"2025-08-13","open":8.62,"high":8.7,"low":8.36,"close":8.53,"volume":173098,"rsi_14":71.75,"sma_20":7.2,"sma_60":7.81,"sma_120":7.92},{"date":"2025-08-14","open":8.99,"high":8.99,"low":8.1,"close":8.22,"volume":26500,"rsi_14":63.41,"sma_20":7.3,"sma_60":7.78,"sma_120":7.92},{"date":"2025-08-15","open":7.98,"high":8.23,"low":7.76,"close":8.12,"volume":43371,"rsi_14":69.21,"sma_20":7.42,"sma_60":7.74,"sma_120":7.93},{"date":"2025-08-18","open":8.12,"high":8.57,"low":8.03,"close":8.25,"volume":36585,"rsi_14":72.29,"sma_20":7.55,"sma_60":7.69,"sma_120":7.94},{"date":"2025-08-19","open":8.26,"high":8.45,"low":7.88,"close":7.97,"volume":35670,"rsi_14":61.29,"sma_20":7.63,"sma_60":7.66,"sma_120":7.95},{"date":"2025-08-20","open":8.25,"high":8.25,"low":7.6,"close":7.67,"volume":26404,"rsi_14":56.3,"sma_20":7.69,"sma_60":7.61,"sma_120":7.95},{"date":"2025-08-21","open":7.6,"high":7.67,"low":7.46,"close":7.67,"volume":16866,"rsi_14":56.0,"sma_20":7.72,"sma_60":7.57,"sma_120":7.96},{"date":"2025-08-22","open":7.71,"high":8.36,"low":7.49,"close":8.36,"volume":58818,"rsi_14":66.62,"sma_20":7.78,"sma_60":7.53,"sma_120":7.97},{"date":"2025-08-25","open":8.15,"high":8.46,"low":7.97,"close":7.98,"volume":40808,"rsi_14":58.33,"sma_20":7.83,"sma_60":7.49,"sma_120":7.98},{"date":"2025-08-26","open":8.36,"high":8.4,"low":8.15,"close":8.19,"volume":45758,"rsi_14":50.3,"sma_20":7.9,"sma_60":7.42,"sma_120":7.99},{"date":"2025-08-27","open":8.1,"high":8.31,"low":8.03,"close":8.05,"volume":30622,"rsi_14":49.71,"sma_20":7.94,"sma_60":7.38,"sma_120":8.0},{"date":"2025-08-28","open":7.87,"high":8.3,"low":7.74,"close":8.22,"volume":41390,"rsi_14":52.83,"sma_20":7.99,"sma_60":7.36,"sma_120":8.01},{"date":"2025-08-29","open":8.22,"high":8.55,"low":8.02,"close":8.44,"volume":41064,"rsi_14":55.75,"sma_20":8.05,"sma_60":7.35,"sma_120":8.02},{"date":"2025-09-02","open":8.46,"high":9.05,"low":8.46,"close":8.7,"volume":90099,"rsi_14":50.45,"sma_20":8.13,"sma_60":7.34,"sma_120":8.03},{"date":"2025-09-03","open":8.75,"high":9.15,"low":8.3,"close":8.61,"volume":78366,"rsi_14":51.22,"sma_20":8.2,"sma_60":7.33,"sma_120":8.04},{"date":"2025-09-04","open":8.66,"high":9.22,"low":8.55,"close":8.72,"volume":86042,"rsi_14":58.09,"sma_20":8.22,"sma_60":7.33,"sma_120":8.05},{"date":"2025-09-05","open":8.59,"high":8.8,"low":8.14,"close":8.24,"volume":76478,"rsi_14":51.73,"sma_20":8.23,"sma_60":7.33,"sma_120":8.06},{"date":"2025-09-08","open":8.24,"high":8.3,"low":7.55,"close":7.94,"volume":91176,"rsi_14":45.74,"sma_20":8.23,"sma_60":7.32,"sma_120":8.06},{"date":"2025-09-09","open":7.99,"high":8.55,"low":7.64,"close":8.51,"volume":44273,"rsi_14":56.87,"sma_20":8.25,"sma_60":7.31,"sma_120":8.07},{"date":"2025-09-10","open":6.4,"high":7.0,"low":6.31,"close":6.88,"volume":482916,"rsi_14":42.45,"sma_20":8.16,"sma_60":7.28,"sma_120":8.07},{"date":"2025-09-11","open":6.98,"high":7.08,"low":6.79,"close":6.96,"volume":103965,"rsi_14":43.39,"sma_20":8.08,"sma_60":7.26,"sma_120":8.07},{"date":"2025-09-12","open":6.98,"high":6.98,"low":6.6,"close":6.67,"volume":66910,"rsi_14":32.86,"sma_20":8.01,"sma_60":7.24,"sma_120":8.07},{"date":"2025-09-15","open":6.74,"high":7.13,"low":6.6,"close":7.0,"volume":110736,"rsi_14":39.96,"sma_20":7.95,"sma_60":7.23,"sma_120":8.07},{"date":"2025-09-16","open":6.97,"high":7.14,"low":6.89,"close":7.04,"volume":24637,"rsi_14":37.79,"sma_20":7.89,"sma_60":7.23,"sma_120":8.06},{"date":"2025-09-17","open":7.05,"high":7.17,"low":6.89,"close":6.92,"volume":43588,"rsi_14":37.95,"sma_20":7.84,"sma_60":7.23,"sma_120":8.05},{"date":"2025-09-18","open":6.97,"high":7.19,"low":6.73,"close":6.87,"volume":63160,"rsi_14":35.19,"sma_20":7.8,"sma_60":7.23,"sma_120":8.05},{"date":"2025-09-19","open":6.9,"high":6.99,"low":6.6,"close":6.64,"volume":236690,"rsi_14":30.35,"sma_20":7.75,"sma_60":7.23,"sma_120":8.04},{"date":"2025-09-22","open":6.7,"high":7.17,"low":6.7,"close":7.09,"volume":94628,"rsi_14":33.12,"sma_20":7.68,"sma_60":7.25,"sma_120":8.04},{"date":"2025-09-23","open":7.19,"high":7.25,"low":6.85,"close":6.88,"volume":29359,"rsi_14":32.31,"sma_20":7.63,"sma_60":7.27,"sma_120":8.04},{"date":"2025-09-24","open":6.84,"high":7.04,"low":6.84,"close":7.02,"volume":25333,"rsi_14":32.72,"sma_20":7.57,"sma_60":7.28,"sma_120":8.04},{"date":"2025-09-25","open":6.92,"high":7.1,"low":6.53,"close":6.65,"volume":37020,"rsi_14":33.47,"sma_20":7.5,"sma_60":7.29,"sma_120":8.04},{"date":"2025-09-26","open":6.63,"high":6.9,"low":6.54,"close":6.89,"volume":36178,"rsi_14":38.95,"sma_20":7.43,"sma_60":7.29,"sma_120":8.04},{"date":"2025-09-29","open":6.9,"high":7.02,"low":6.68,"close":6.77,"volume":48034,"rsi_14":29.77,"sma_20":7.35,"sma_60":7.3,"sma_120":8.04},{"date":"2025-09-30","open":6.8,"high":6.93,"low":6.64,"close":6.69,"volume":29619,"rsi_14":46.55,"sma_20":7.25,"sma_60":7.31,"sma_120":8.03},{"date":"2025-10-01","open":6.7,"high":7.12,"low":6.7,"close":6.93,"volume":74705,"rsi_14":49.48,"sma_20":7.17,"sma_60":7.32,"sma_120":8.03},{"date":"2025-10-02","open":6.93,"high":6.93,"low":6.69,"close":6.69,"volume":50698,"rsi_14":50.35,"sma_20":7.06,"sma_60":7.32,"sma_120":8.03},{"date":"2025-10-03","open":6.76,"high":7.03,"low":6.75,"close":6.98,"volume":43195,"rsi_14":49.65,"sma_20":7.0,"sma_60":7.33,"sma_120":8.02},{"date":"2025-10-06","open":6.97,"high":7.12,"low":6.82,"close":7.02,"volume":28351,"rsi_14":49.65,"sma_20":6.95,"sma_60":7.35,"sma_120":8.01},{"date":"2025-10-07","open":7.08,"high":7.1,"low":6.87,"close":7.04,"volume":27612,"rsi_14":52.21,"sma_20":6.88,"sma_60":7.36,"sma_120":8.01},{"date":"2025-10-08","open":7.07,"high":7.38,"low":7.0,"close":7.01,"volume":54880,"rsi_14":52.69,"sma_20":6.89,"sma_60":7.38,"sma_120":8.0},{"date":"2025-10-09","open":7.11,"high":8.13,"low":7.08,"close":8.09,"volume":169871,"rsi_14":70.42,"sma_20":6.94,"sma_60":7.41,"sma_120":8.0},{"date":"2025-10-10","open":8.12,"high":8.49,"low":7.67,"close":7.79,"volume":138123,"rsi_14":60.29,"sma_20":7.0,"sma_60":7.44,"sma_120":7.99},{"date":"2025-10-13","open":7.78,"high":8.3,"low":7.78,"close":8.09,"volume":53110,"rsi_14":67.34,"sma_20":7.05,"sma_60":7.47,"sma_120":7.99},{"date":"2025-10-14","open":8.09,"high":8.27,"low":7.58,"close":8.09,"volume":57517,"rsi_14":65.97,"sma_20":7.11,"sma_60":7.52,"sma_120":7.98},{"date":"2025-10-15","open":8.15,"high":8.2,"low":7.6,"close":7.83,"volume":82538,"rsi_14":68.21,"sma_20":7.15,"sma_60":7.54,"sma_120":7.97},{"date":"2025-10-16","open":7.9,"high":8.2,"low":7.31,"close":7.8,"volume":196560,"rsi_14":65.02,"sma_20":7.2,"sma_60":7.56,"sma_120":7.96},{"date":"2025-10-17","open":7.78,"high":8.01,"low":7.27,"close":7.48,"volume":193339,"rsi_14":60.99,"sma_20":7.24,"sma_60":7.57,"sma_120":7.95},{"date":"2025-10-20","open":7.47,"high":7.62,"low":7.27,"close":7.38,"volume":37247,"rsi_14":60.71,"sma_20":7.26,"sma_60":7.57,"sma_120":7.93},{"date":"2025-10-21","open":7.33,"high":7.46,"low":7.21,"close":7.33,"volume":22875,"rsi_14":56.63,"sma_20":7.28,"sma_60":7.58,"sma_120":7.92},{"date":"2025-10-22","open":7.29,"high":7.34,"low":7.01,"close":7.19,"volume":30788,"rsi_14":58.45,"sma_20":7.29,"sma_60":7.59,"sma_120":7.9},{"date":"2025-10-23","open":7.2,"high":7.39,"low":7.08,"close":7.25,"volume":45708,"rsi_14":54.95,"sma_20":7.32,"sma_60":7.59,"sma_120":7.87},{"date":"2025-10-24","open":7.29,"high":7.42,"low":7.04,"close":7.2,"volume":68495,"rsi_14":53.28,"sma_20":7.33,"sma_60":7.59,"sma_120":7.85},{"date":"2025-10-27","open":7.2,"high":7.34,"low":7.14,"close":7.27,"volume":32792,"rsi_14":54.12,"sma_20":7.36,"sma_60":7.59,"sma_120":7.83},{"date":"2025-10-28","open":7.17,"high":7.21,"low":6.71,"close":6.78,"volume":65300,"rsi_14":46.46,"sma_20":7.36,"sma_60":7.58,"sma_120":7.81},{"date":"2025-10-29","open":6.84,"high":7.29,"low":6.45,"close":6.45,"volume":58541,"rsi_14":17.2,"sma_20":7.34,"sma_60":7.57,"sma_120":7.78},{"date":"2025-10-30","open":6.84,"high":6.84,"low":6.29,"close":6.58,"volume":17210,"rsi_14":24.03,"sma_20":7.33,"sma_60":7.54,"sma_120":7.75},{"date":"2025-10-31","open":6.57,"high":6.81,"low":6.5,"close":6.66,"volume":31186,"rsi_14":16.11,"sma_20":7.32,"sma_60":7.52,"sma_120":7.72},{"date":"2025-11-03","open":6.67,"high":7.01,"low":6.54,"close":6.7,"volume":13696,"rsi_14":17.67,"sma_20":7.3,"sma_60":7.49,"sma_120":7.69},{"date":"2025-11-04","open":6.5,"high":6.66,"low":6.39,"close":6.42,"volume":27886,"rsi_14":17.51,"sma_20":7.27,"sma_60":7.47,"sma_120":7.67},{"date":"2025-11-05","open":6.42,"high":6.58,"low":6.16,"close":6.46,"volume":26741,"rsi_14":19.27,"sma_20":7.24,"sma_60":7.43,"sma_120":7.64},{"date":"2025-11-06","open":6.42,"high":6.42,"low":6.23,"close":6.23,"volume":18650,"rsi_14":20.1,"sma_20":7.15,"sma_60":7.39,"sma_120":7.6},{"date":"2025-11-07","open":6.2,"high":6.28,"low":6.01,"close":6.14,"volume":35344,"rsi_14":20.14,"sma_20":7.07,"sma_60":7.36,"sma_120":7.57},{"date":"2025-11-10","open":6.12,"high":6.14,"low":5.72,"close":5.9,"volume":51870,"rsi_14":18.46,"sma_20":6.96,"sma_60":7.32,"sma_120":7.53},{"date":"2025-11-11","open":5.83,"high":6.26,"low":5.69,"close":6.19,"volume":58614,"rsi_14":29.34,"sma_20":6.86,"sma_60":7.29,"sma_120":7.49},{"date":"2025-11-12","open":6.0,"high":6.38,"low":5.96,"close":6.3,"volume":46284,"rsi_14":30.77,"sma_20":6.79,"sma_60":7.26,"sma_120":7.46},{"date":"2025-11-13","open":6.25,"high":6.25,"low":5.7,"close":5.88,"volume":34993,"rsi_14":26.76,"sma_20":6.69,"sma_60":7.23,"sma_120":7.42},{"date":"2025-11-14","open":5.91,"high":6.18,"low":5.66,"close":5.91,"volume":14501,"rsi_14":25.71,"sma_20":6.61,"sma_60":7.2,"sma_120":7.39},{"date":"2025-11-17","open":5.83,"high":6.16,"low":5.75,"close":5.92,"volume":64809,"rsi_14":31.47,"sma_20":6.54,"sma_60":7.16,"sma_120":7.34},{"date":"2025-11-18","open":5.83,"high":6.15,"low":5.8,"close":6.1,"volume":18822,"rsi_14":41.94,"sma_20":6.48,"sma_60":7.13,"sma_120":7.31},{"date":"2025-11-19","open":5.95,"high":6.26,"low":5.78,"close":5.85,"volume":19059,"rsi_14":34.06,"sma_20":6.41,"sma_60":7.09,"sma_120":7.26},{"date":"2025-11-20","open":5.88,"high":6.25,"low":5.61,"close":6.09,"volume":208376,"rsi_14":38.37,"sma_20":6.35,"sma_60":7.06,"sma_120":7.22},{"date":"2025-11-21","open":6.08,"high":6.33,"low":5.99,"close":6.31,"volume":75583,"rsi_14":42.59,"sma_20":6.31,"sma_60":7.02,"sma_120":7.19},{"date":"2025-11-24","open":6.38,"high":6.49,"low":6.1,"close":6.26,"volume":39604,"rsi_14":46.67,"sma_20":6.26,"sma_60":6.99,"sma_120":7.17},{"date":"2025-11-25","open":6.21,"high":6.47,"low":6.17,"close":6.25,"volume":40838,"rsi_14":45.57,"sma_20":6.23,"sma_60":6.95,"sma_120":7.14},{"date":"2025-11-26","open":6.08,"high":7.0,"low":5.8,"close":6.9,"volume":122842,"rsi_14":62.01,"sma_20":6.25,"sma_60":6.92,"sma_120":7.13},{"date":"2025-11-28","open":6.77,"high":7.79,"low":6.68,"close":7.63,"volume":54912,"rsi_14":71.72,"sma_20":6.31,"sma_60":6.9,"sma_120":7.12},{"date":"2025-12-01","open":7.5,"high":7.5,"low":7.05,"close":7.17,"volume":99441,"rsi_14":67.4,"sma_20":6.33,"sma_60":6.88,"sma_120":7.11},{"date":"2025-12-02","open":7.28,"high":7.34,"low":7.12,"close":7.33,"volume":41117,"rsi_14":66.19,"sma_20":6.36,"sma_60":6.87,"sma_120":7.09},{"date":"2025-12-03","open":7.36,"high":7.49,"low":7.2,"close":7.43,"volume":49520,"rsi_14":66.1,"sma_20":6.41,"sma_60":6.85,"sma_120":7.08},{"date":"2025-12-04","open":7.43,"high":7.5,"low":7.23,"close":7.35,"volume":67950,"rsi_14":73.19,"sma_20":6.46,"sma_60":6.86,"sma_120":7.07},{"date":"2025-12-05","open":7.48,"high":7.63,"low":7.3,"close":7.35,"volume":57149,"rsi_14":72.93,"sma_20":6.51,"sma_60":6.87,"sma_120":7.06},{"date":"2025-12-08","open":7.48,"high":7.62,"low":7.08,"close":7.49,"volume":85359,"rsi_14":74.01,"sma_20":6.58,"sma_60":6.88,"sma_120":7.06},{"date":"2025-12-09","open":7.62,"high":7.62,"low":7.28,"close":7.45,"volume":57037,"rsi_14":71.57,"sma_20":6.66,"sma_60":6.89,"sma_120":7.06},{"date":"2025-12-10","open":7.01,"high":7.9,"low":6.89,"close":7.6,"volume":218517,"rsi_14":78.88,"sma_20":6.73,"sma_60":6.9,"sma_120":7.06},{"date":"2025-12-11","open":7.48,"high":7.63,"low":7.0,"close":7.42,"volume":87892,"rsi_14":72.39,"sma_20":6.78,"sma_60":6.91,"sma_120":7.07},{"date":"2025-12-12","open":7.46,"high":7.64,"low":7.3,"close":7.52,"volume":104664,"rsi_14":71.23,"sma_20":6.87,"sma_60":6.92,"sma_120":7.07},{"date":"2025-12-15","open":7.63,"high":7.7,"low":6.64,"close":6.86,"volume":158714,"rsi_14":58.67,"sma_20":6.91,"sma_60":6.92,"sma_120":7.08},{"date":"2025-12-16","open":6.89,"high":7.16,"low":6.87,"close":6.96,"volume":35997,"rsi_14":60.0,"sma_20":6.97,"sma_60":6.92,"sma_120":7.09},{"date":"2025-12-17","open":6.92,"high":7.03,"low":6.65,"close":6.86,"volume":29350,"rsi_14":49.33,"sma_20":7.0,"sma_60":6.92,"sma_120":7.09},{"date":"2025-12-18","open":6.86,"high":7.11,"low":6.66,"close":7.02,"volume":23449,"rsi_14":37.45,"sma_20":7.06,"sma_60":6.92,"sma_120":7.1},{"date":"2025-12-19","open":7.03,"high":7.05,"low":6.83,"close":6.98,"volume":447636,"rsi_14":45.27,"sma_20":7.11,"sma_60":6.93,"sma_120":7.11},{"date":"2025-12-22","open":6.95,"high":7.25,"low":6.74,"close":6.78,"volume":40116,"rsi_14":36.59,"sma_20":7.13,"sma_60":6.92,"sma_120":7.11},{"date":"2025-12-23","open":6.89,"high":6.89,"low":6.51,"close":6.61,"volume":20170,"rsi_14":30.66,"sma_20":7.15,"sma_60":6.92,"sma_120":7.11},{"date":"2025-12-24","open":6.61,"high":6.8,"low":6.39,"close":6.56,"volume":57946,"rsi_14":31.1,"sma_20":7.16,"sma_60":6.92,"sma_120":7.11},{"date":"2025-12-26","open":6.5,"high":6.68,"low":6.34,"close":6.46,"volume":13567,"rsi_14":29.75,"sma_20":7.14,"sma_60":6.91,"sma_120":7.11},{"date":"2025-12-29","open":6.47,"high":6.68,"low":5.81,"close":5.86,"volume":97699,"rsi_14":19.25,"sma_20":7.05,"sma_60":6.9,"sma_120":7.11},{"date":"2025-12-30","open":5.89,"high":6.24,"low":5.88,"close":6.02,"volume":57203,"rsi_14":24.19,"sma_20":7.0,"sma_60":6.88,"sma_120":7.11},{"date":"2025-12-31","open":6.03,"high":6.26,"low":5.75,"close":6.12,"volume":56319,"rsi_14":22.79,"sma_20":6.94,"sma_60":6.87,"sma_120":7.11},{"date":"2026-01-02","open":6.12,"high":6.63,"low":5.78,"close":6.03,"volume":59850,"rsi_14":23.57,"sma_20":6.87,"sma_60":6.85,"sma_120":7.11},{"date":"2026-01-05","open":6.26,"high":6.45,"low":6.03,"close":6.34,"volume":326101,"rsi_14":29.23,"sma_20":6.81,"sma_60":6.84,"sma_120":7.11},{"date":"2026-01-06","open":6.63,"high":6.83,"low":6.42,"close":6.66,"volume":94620,"rsi_14":46.0,"sma_20":6.78,"sma_60":6.81,"sma_120":7.11},{"date":"2026-01-07","open":6.72,"high":7.05,"low":6.49,"close":6.49,"volume":48343,"rsi_14":40.86,"sma_20":6.73,"sma_60":6.79,"sma_120":7.11},{"date":"2026-01-08","open":6.56,"high":6.72,"low":6.18,"close":6.28,"volume":62142,"rsi_14":39.18,"sma_20":6.67,"sma_60":6.76,"sma_120":7.12},{"date":"2026-01-09","open":6.27,"high":6.5,"low":5.83,"close":6.14,"volume":71140,"rsi_14":33.46,"sma_20":6.6,"sma_60":6.73,"sma_120":7.12},{"date":"2026-01-12","open":6.15,"high":6.2,"low":5.68,"close":5.75,"volume":95323,"rsi_14":29.57,"sma_20":6.52,"sma_60":6.7,"sma_120":7.12},{"date":"2026-01-13","open":5.88,"high":5.88,"low":5.43,"close":5.52,"volume":30212,"rsi_14":29.28,"sma_20":6.42,"sma_60":6.66,"sma_120":7.11},{"date":"2026-01-14","open":5.55,"high":5.68,"low":5.08,"close":5.26,"volume":67135,"rsi_14":28.43,"sma_20":6.34,"sma_60":6.62,"sma_120":7.09},{"date":"2026-01-15","open":5.27,"high":5.35,"low":5.09,"close":5.32,"volume":58302,"rsi_14":30.25,"sma_20":6.25,"sma_60":6.59,"sma_120":7.08},{"date":"2026-01-16","open":5.33,"high":5.84,"low":5.33,"close":5.69,"volume":44901,"rsi_14":38.65,"sma_20":6.19,"sma_60":6.56,"sma_120":7.07},{"date":"2026-01-20","open":5.62,"high":5.84,"low":5.46,"close":5.56,"volume":24539,"rsi_14":44.9,"sma_20":6.12,"sma_60":6.53,"sma_120":7.06},{"date":"2026-01-21","open":5.52,"high":5.87,"low":5.41,"close":5.86,"volume":39772,"rsi_14":47.4,"sma_20":6.07,"sma_60":6.51,"sma_120":7.05},{"date":"2026-01-22","open":5.84,"high":5.88,"low":5.45,"close":5.45,"volume":87201,"rsi_14":40.12,"sma_20":6.0,"sma_60":6.48,"sma_120":7.03},{"date":"2026-01-23","open":5.49,"high":5.73,"low":5.11,"close":5.31,"volume":79100,"rsi_14":39.53,"sma_20":5.93,"sma_60":6.45,"sma_120":7.02},{"date":"2026-01-26","open":5.34,"high":5.75,"low":5.3,"close":5.38,"volume":163700,"rsi_14":35.1,"sma_20":5.88,"sma_60":6.42,"sma_120":7.0},{"date":"2026-01-27","open":5.45,"high":5.76,"low":5.36,"close":5.45,"volume":63000,"rsi_14":29.49,"sma_20":5.82,"sma_60":6.41,"sma_120":6.99},{"date":"2026-01-28","open":5.5,"high":5.59,"low":4.96,"close":4.97,"volume":117900,"rsi_14":26.69,"sma_20":5.78,"sma_60":6.38,"sma_120":6.96},{"date":"2026-01-29","open":5.0,"high":5.1,"low":4.61,"close":4.74,"volume":97600,"rsi_14":26.52,"sma_20":5.72,"sma_60":6.35,"sma_120":6.93},{"date":"2026-01-30","open":4.7,"high":4.86,"low":4.57,"close":4.71,"volume":60900,"rsi_14":27.44,"sma_20":5.65,"sma_60":6.31,"sma_120":6.9},{"date":"2026-02-02","open":4.73,"high":5.14,"low":4.62,"close":5.03,"volume":52900,"rsi_14":38.39,"sma_20":5.6,"sma_60":6.29,"sma_120":6.88},{"date":"2026-02-03","open":5.06,"high":5.1,"low":4.61,"close":4.87,"volume":84100,"rsi_14":39.27,"sma_20":5.52,"sma_60":6.26,"sma_120":6.85},{"date":"2026-02-04","open":4.9,"high":5.07,"low":4.56,"close":4.73,"volume":78600,"rsi_14":40.89,"sma_20":5.43,"sma_60":6.24,"sma_120":6.82},{"date":"2026-02-05","open":4.67,"high":4.67,"low":4.14,"close":4.32,"volume":77800,"rsi_14":34.66,"sma_20":5.32,"sma_60":6.21,"sma_120":6.78},{"date":"2026-02-06","open":4.39,"high":4.53,"low":4.32,"close":4.41,"volume":22100,"rsi_14":28.52,"sma_20":5.22,"sma_60":6.18,"sma_120":6.75},{"date":"2026-02-09","open":4.4,"high":4.4,"low":4.17,"close":4.25,"volume":18600,"rsi_14":28.24,"sma_20":5.13,"sma_60":6.15,"sma_120":6.72},{"date":"2026-02-10","open":4.25,"high":4.38,"low":4.22,"close":4.27,"volume":20939,"rsi_14":30.36,"sma_20":5.88,"sma_60":6.43,"sma_120":7.01},{"date":"2026-02-11","open":4.27,"high":4.33,"low":4.08,"close":4.22,"volume":17666,"rsi_14":24.88,"sma_20":5.77,"sma_60":6.39,"sma_120":6.98},{"date":"2026-02-12","open":4.25,"high":4.27,"low":4.04,"close":4.24,"volume":25981,"rsi_14":19.13,"sma_20":5.65,"sma_60":6.35,"sma_120":6.96},{"date":"2026-02-13","open":4.24,"high":4.39,"low":4.11,"close":4.33,"volume":37026,"rsi_14":21.88,"sma_20":5.58,"sma_60":6.31,"sma_120":6.93},{"date":"2026-02-17","open":4.35,"high":4.35,"low":4.15,"close":4.26,"volume":29916,"rsi_14":23.79,"sma_20":4.82,"sma_60":6.01,"sma_120":6.57},{"date":"2026-02-18","open":4.24,"high":4.46,"low":4.17,"close":4.25,"volume":22600,"rsi_14":30.0,"sma_20":4.75,"sma_60":5.98,"sma_120":6.53},{"date":"2026-02-19","open":4.22,"high":4.33,"low":4.06,"close":4.24,"volume":13600,"rsi_14":34.18,"sma_20":4.67,"sma_60":5.95,"sma_120":6.5},{"date":"2026-02-20","open":4.22,"high":4.49,"low":4.13,"close":4.13,"volume":52381,"rsi_14":32.53,"sma_20":4.61,"sma_60":5.91,"sma_120":6.47},{"date":"2026-02-23","open":4.22,"high":4.22,"low":3.71,"close":3.76,"volume":30600,"rsi_14":12.87,"sma_20":4.53,"sma_60":5.87,"sma_120":6.43},{"date":"2026-02-24","open":3.82,"high":4.25,"low":3.82,"close":4.16,"volume":23100,"rsi_14":31.79,"sma_20":4.47,"sma_60":5.84,"sma_120":6.39},{"date":"2026-02-25","open":4.18,"high":4.18,"low":3.98,"close":4.06,"volume":16410,"rsi_14":32.46,"sma_20":4.4,"sma_60":5.79,"sma_120":6.35},{"date":"2026-02-26","open":4.09,"high":4.14,"low":3.77,"close":3.95,"volume":48998,"rsi_14":38.51,"sma_20":4.35,"sma_60":5.73,"sma_120":6.31},{"date":"2026-02-27","open":3.89,"high":4.44,"low":3.74,"close":3.74,"volume":24044,"rsi_14":30.64,"sma_20":4.3,"sma_60":5.67,"sma_120":6.28},{"date":"2026-03-02","open":3.6,"high":3.94,"low":3.52,"close":3.75,"volume":42982,"rsi_14":34.18,"sma_20":4.25,"sma_60":5.61,"sma_120":6.24},{"date":"2026-03-03","open":3.7,"high":3.75,"low":3.02,"close":3.06,"volume":158341,"rsi_14":23.11,"sma_20":4.15,"sma_60":5.54,"sma_120":6.2},{"date":"2026-03-04","open":3.15,"high":3.18,"low":2.73,"close":3.05,"volume":218515,"rsi_14":23.53,"sma_20":4.06,"sma_60":5.47,"sma_120":6.16},{"date":"2026-03-05","open":3.04,"high":3.22,"low":2.9,"close":3.2,"volume":82702,"rsi_14":8.44,"sma_20":4.45,"sma_60":5.92,"sma_120":6.59},{"date":"2026-03-06","open":3.12,"high":3.24,"low":2.86,"close":2.86,"volume":83288,"rsi_14":8.63,"sma_20":4.31,"sma_60":5.86,"sma_120":6.55},{"date":"2026-03-09","open":2.89,"high":3.11,"low":2.64,"close":2.94,"volume":91361,"rsi_14":24.76,"sma_20":3.84,"sma_60":5.24,"sma_120":6.07},{"date":"2026-03-10","open":2.95,"high":3.03,"low":2.74,"close":2.84,"volume":49440,"rsi_14":23.89,"sma_20":3.77,"sma_60":5.16,"sma_120":6.03},{"date":"2026-03-11","open":2.89,"high":3.05,"low":2.5,"close":2.52,"volume":97786,"rsi_14":21.43,"sma_20":3.68,"sma_60":5.08,"sma_120":6.0},{"date":"2026-03-12","open":2.45,"high":2.59,"low":2.33,"close":2.55,"volume":135482,"rsi_14":23.04,"sma_20":3.59,"sma_60":5.0,"sma_120":5.96},{"date":"2026-03-13","open":2.55,"high":2.66,"low":2.42,"close":2.56,"volume":120715,"rsi_14":12.56,"sma_20":3.6,"sma_60":5.59,"sma_120":6.32},{"date":"2026-03-16","open":2.55,"high":2.75,"low":2.48,"close":2.68,"volume":116099,"rsi_14":17.92,"sma_20":3.46,"sma_60":5.53,"sma_120":6.28},{"date":"2026-03-17","open":2.7,"high":2.8,"low":2.6,"close":2.77,"volume":80309,"rsi_14":21.71,"sma_20":3.35,"sma_60":4.79,"sma_120":5.85},{"date":"2026-03-18","open":2.7,"high":2.71,"low":2.5,"close":2.52,"volume":63937,"rsi_14":20.45,"sma_20":3.27,"sma_60":4.71,"sma_120":5.82},{"date":"2026-03-19","open":2.55,"high":2.6,"low":2.31,"close":2.5,"volume":116693,"rsi_14":22.2,"sma_20":3.21,"sma_60":5.34,"sma_120":6.13},{"date":"2026-03-20","open":2.52,"high":2.7,"low":2.27,"close":2.35,"volume":123666,"rsi_14":20.46,"sma_20":3.11,"sma_60":5.25,"sma_120":6.07},{"date":"2026-03-23","open":2.4,"high":2.47,"low":2.31,"close":2.44,"volume":40585,"rsi_14":32.49,"sma_20":3.02,"sma_60":5.17,"sma_120":6.03},{"date":"2026-03-24","open":2.44,"high":2.54,"low":2.18,"close":2.21,"volume":90106,"rsi_14":28.89,"sma_20":2.93,"sma_60":5.08,"sma_120":5.98},{"date":"2026-03-25","open":2.28,"high":2.35,"low":2.15,"close":2.32,"volume":122216,"rsi_14":27.44,"sma_20":2.84,"sma_60":5.0,"sma_120":5.93},{"date":"2026-03-26","open":2.31,"high":2.39,"low":2.25,"close":2.27,"volume":43332,"rsi_14":32.23,"sma_20":2.76,"sma_60":4.91,"sma_120":5.89},{"date":"2026-03-27","open":2.25,"high":2.25,"low":2.05,"close":2.15,"volume":37313,"rsi_14":26.55,"sma_20":2.68,"sma_60":4.83,"sma_120":5.85},{"date":"2026-03-30","open":2.15,"high":2.33,"low":2.09,"close":2.29,"volume":50057,"rsi_14":34.1,"sma_20":2.6,"sma_60":4.74,"sma_120":5.81},{"date":"2026-03-31","open":2.38,"high":2.74,"low":2.24,"close":2.74,"volume":113001,"rsi_14":55.91,"sma_20":2.59,"sma_60":4.66,"sma_120":5.78},{"date":"2026-04-01","open":2.8,"high":2.94,"low":2.43,"close":2.49,"volume":99715,"rsi_14":48.56,"sma_20":2.56,"sma_60":4.58,"sma_120":5.74},{"date":"2026-04-02","open":2.46,"high":2.6,"low":2.33,"close":2.48,"volume":42825,"rsi_14":48.08,"sma_20":2.52,"sma_60":4.5,"sma_120":5.7},{"date":"2026-04-06","open":2.43,"high":2.6,"low":2.09,"close":2.1,"volume":137100,"rsi_14":37.61,"sma_20":2.49,"sma_60":4.4,"sma_120":5.66},{"date":"2026-04-07","open":2.17,"high":2.17,"low":1.81,"close":2.12,"volume":243599,"rsi_14":35.68,"sma_20":2.44,"sma_60":4.33,"sma_120":5.62},{"date":"2026-04-08","open":2.13,"high":2.19,"low":1.9,"close":1.92,"volume":89177,"rsi_14":36.49,"sma_20":2.4,"sma_60":4.24,"sma_120":5.58},{"date":"2026-04-09","open":1.94,"high":1.94,"low":1.77,"close":1.89,"volume":85579,"rsi_14":36.32,"sma_20":2.37,"sma_60":4.16,"sma_120":5.54},{"date":"2026-04-10","open":1.95,"high":1.96,"low":1.69,"close":1.72,"volume":56313,"rsi_14":36.0,"sma_20":2.33,"sma_60":4.07,"sma_120":5.5},{"date":"2026-04-13","open":1.72,"high":1.84,"low":1.58,"close":1.82,"volume":125005,"rsi_14":36.28,"sma_20":2.29,"sma_60":3.98,"sma_120":5.46},{"date":"2026-04-14","open":1.86,"high":2.33,"low":1.65,"close":2.08,"volume":613730,"rsi_14":47.16,"sma_20":2.26,"sma_60":3.91,"sma_120":5.41},{"date":"2026-04-15","open":2.14,"high":2.59,"low":2.04,"close":2.15,"volume":363388,"rsi_14":46.22,"sma_20":2.23,"sma_60":3.83,"sma_120":5.38},{"date":"2026-04-16","open":2.24,"high":2.4,"low":1.92,"close":2.15,"volume":112093,"rsi_14":47.27,"sma_20":2.21,"sma_60":3.76,"sma_120":5.34},{"date":"2026-04-17","open":2.23,"high":2.32,"low":2.1,"close":2.31,"volume":66442,"rsi_14":53.57,"sma_20":2.2,"sma_60":3.69,"sma_120":5.3},{"date":"2026-04-20","open":2.49,"high":3.1,"low":2.4,"close":2.62,"volume":1011466,"rsi_14":56.85,"sma_20":2.21,"sma_60":3.64,"sma_120":5.27},{"date":"2026-04-21","open":2.66,"high":2.66,"low":2.24,"close":2.27,"volume":310918,"rsi_14":39.74,"sma_20":2.2,"sma_60":3.57,"sma_120":5.23},{"date":"2026-04-22","open":2.38,"high":2.79,"low":2.3,"close":2.78,"volume":202601,"rsi_14":55.62,"sma_20":2.23,"sma_60":3.52,"sma_120":5.19},{"date":"2026-04-23","open":2.8,"high":2.95,"low":2.41,"close":2.53,"volume":202802,"rsi_14":50.89,"sma_20":2.24,"sma_60":3.46,"sma_120":5.15},{"date":"2026-04-24","open":2.54,"high":3.09,"low":2.48,"close":2.97,"volume":283692,"rsi_14":65.1,"sma_20":2.28,"sma_60":3.4,"sma_120":5.12},{"date":"2026-04-27","open":2.99,"high":3.19,"low":2.78,"close":2.85,"volume":237031,"rsi_14":62.25,"sma_20":2.31,"sma_60":3.34,"sma_120":5.08},{"date":"2026-04-28","open":2.8,"high":3.19,"low":2.75,"close":2.9,"volume":117322,"rsi_14":67.31,"sma_20":2.34,"sma_60":3.28,"sma_120":5.04},{"date":"2026-04-29","open":2.79,"high":2.97,"low":2.64,"close":2.88,"volume":104675,"rsi_14":67.55,"sma_20":2.35,"sma_60":3.22,"sma_120":4.99},{"date":"2026-04-30","open":2.85,"high":2.96,"low":2.76,"close":2.94,"volume":94861,"rsi_14":72.51,"sma_20":2.37,"sma_60":3.17,"sma_120":4.95},{"date":"2026-05-01","open":2.94,"high":3.13,"low":2.85,"close":3.0,"volume":93666,"rsi_14":72.1,"sma_20":2.4,"sma_60":3.12,"sma_120":4.91},{"date":"2026-05-04","open":2.98,"high":3.06,"low":2.91,"close":2.95,"volume":49131,"rsi_14":67.68,"sma_20":2.44,"sma_60":3.08,"sma_120":4.87},{"date":"2026-05-05","open":2.98,"high":3.08,"low":2.81,"close":3.07,"volume":38988,"rsi_14":68.33,"sma_20":2.49,"sma_60":3.04,"sma_120":4.83},{"date":"2026-05-06","open":3.08,"high":3.15,"low":2.91,"close":2.99,"volume":104708,"rsi_14":66.22,"sma_20":2.54,"sma_60":3.01,"sma_120":4.8},{"date":"2026-05-07","open":2.98,"high":3.42,"low":2.84,"close":3.34,"volume":156869,"rsi_14":68.53,"sma_20":2.62,"sma_60":2.97,"sma_120":4.76},{"date":"2026-05-08","open":3.23,"high":3.43,"low":3.19,"close":3.3,"volume":69790,"rsi_14":63.55,"sma_20":2.69,"sma_60":2.93,"sma_120":4.73},{"date":"2026-05-11","open":3.27,"high":3.35,"low":2.9,"close":2.98,"volume":687930,"rsi_14":64.31,"sma_20":2.75,"sma_60":2.88,"sma_120":4.69},{"date":"2026-05-12","open":2.86,"high":3.08,"low":2.85,"close":2.89,"volume":122574,"rsi_14":52.68,"sma_20":2.79,"sma_60":2.84,"sma_120":4.66},{"date":"2026-05-13","open":2.89,"high":3.05,"low":2.74,"close":2.97,"volume":95634,"rsi_14":61.7,"sma_20":2.83,"sma_60":2.82,"sma_120":4.62},{"date":"2026-05-14","open":2.94,"high":3.04,"low":2.83,"close":2.9,"volume":35656,"rsi_14":47.68,"sma_20":2.87,"sma_60":2.79,"sma_120":4.59},{"date":"2026-05-15","open":2.88,"high":2.96,"low":2.61,"close":2.62,"volume":85696,"rsi_14":43.11,"sma_20":2.89,"sma_60":2.77,"sma_120":4.56},{"date":"2026-05-18","open":2.6,"high":2.81,"low":2.34,"close":2.43,"volume":113847,"rsi_14":37.02,"sma_20":2.88,"sma_60":2.74,"sma_120":4.52},{"date":"2026-05-19","open":2.43,"high":2.49,"low":2.31,"close":2.4,"volume":57735,"rsi_14":36.81,"sma_20":2.88,"sma_60":2.7,"sma_120":4.49},{"date":"2026-05-20","open":2.39,"high":2.62,"low":2.39,"close":2.51,"volume":56253,"rsi_14":38.5,"sma_20":2.87,"sma_60":2.68,"sma_120":4.45},{"date":"2026-05-21","open":2.44,"high":2.52,"low":2.32,"close":2.42,"volume":113203,"rsi_14":34.74,"sma_20":2.87,"sma_60":2.65,"sma_120":4.42},{"date":"2026-05-22","open":2.79,"high":2.79,"low":2.36,"close":2.38,"volume":57536,"rsi_14":34.92,"sma_20":2.84,"sma_60":2.62,"sma_120":4.39},{"date":"2026-05-26","open":2.42,"high":2.5,"low":2.15,"close":2.2,"volume":155471,"rsi_14":27.69,"sma_20":2.8,"sma_60":2.6,"sma_120":4.35},{"date":"2026-05-27","open":2.28,"high":2.5,"low":2.03,"close":2.11,"volume":153952,"rsi_14":27.55,"sma_20":2.76,"sma_60":2.57,"sma_120":4.32},{"date":"2026-05-28","open":2.1,"high":2.19,"low":1.97,"close":2.08,"volume":133432,"rsi_14":11.59,"sma_20":2.72,"sma_60":2.55,"sma_120":4.29},{"date":"2026-05-29","open":2.1,"high":2.18,"low":1.96,"close":2.02,"volume":102431,"rsi_14":11.45,"sma_20":2.68,"sma_60":2.54,"sma_120":4.25},{"date":"2026-06-01","open":2.18,"high":2.25,"low":1.91,"close":1.99,"volume":155415,"rsi_14":13.92,"sma_20":2.63,"sma_60":2.52,"sma_120":4.22},{"date":"2026-06-02","open":1.96,"high":1.96,"low":1.85,"close":1.88,"volume":79637,"rsi_14":13.67,"sma_20":2.57,"sma_60":2.5,"sma_120":4.18},{"date":"2026-06-03","open":1.89,"high":1.9,"low":1.81,"close":1.82,"volume":82420,"rsi_14":8.03,"sma_20":2.51,"sma_60":2.48,"sma_120":4.15},{"date":"2026-06-04","open":1.85,"high":1.96,"low":1.81,"close":1.94,"volume":60154,"rsi_14":16.2,"sma_20":2.46,"sma_60":2.47,"sma_120":4.12},{"date":"2026-06-05","open":2.0,"high":2.0,"low":1.85,"close":1.88,"volume":63914,"rsi_14":19.17,"sma_20":2.39,"sma_60":2.46,"sma_120":4.08},{"date":"2026-06-08","open":1.92,"high":1.98,"low":1.77,"close":1.82,"volume":67039,"rsi_14":21.5,"sma_20":2.31,"sma_60":2.44,"sma_120":3.72},{"date":"2026-06-09","open":1.93,"high":2.29,"low":1.89,"close":2.01,"volume":282317,"rsi_14":34.15,"sma_20":2.26,"sma_60":2.43,"sma_120":4.01},{"date":"2026-06-10","open":1.92,"high":2.02,"low":1.9,"close":1.95,"volume":140758,"rsi_14":26.27,"sma_20":2.22,"sma_60":2.42,"sma_120":3.98},{"date":"2026-06-11","open":1.94,"high":2.05,"low":1.85,"close":1.99,"volume":49882,"rsi_14":30.97,"sma_20":2.17,"sma_60":2.41,"sma_120":3.94},{"date":"2026-06-12","open":2.01,"high":2.78,"low":1.91,"close":2.02,"volume":1203545,"rsi_14":33.93,"sma_20":2.12,"sma_60":2.4,"sma_120":3.91},{"date":"2026-06-15","open":2.14,"high":2.15,"low":1.97,"close":2.05,"volume":120856,"rsi_14":42.27,"sma_20":2.1,"sma_60":2.39,"sma_120":3.87},{"date":"2026-06-16","open":2.05,"high":2.06,"low":1.93,"close":2.03,"volume":52921,"rsi_14":45.56,"sma_20":2.08,"sma_60":2.39,"sma_120":3.82},{"date":"2026-06-17","open":2.03,"high":2.16,"low":1.99,"close":2.05,"volume":73846,"rsi_14":48.31,"sma_20":2.06,"sma_60":2.38,"sma_120":3.78},{"date":"2026-06-18","open":2.11,"high":2.15,"low":1.95,"close":2.07,"volume":100514,"rsi_14":52.94,"sma_20":2.04,"sma_60":2.38,"sma_120":3.73},{"date":"2026-06-22","open":2.15,"high":2.33,"low":1.99,"close":2.01,"volume":178078,"rsi_14":51.14,"sma_20":2.01,"sma_60":2.37,"sma_120":3.69},{"date":"2026-06-23","open":1.97,"high":2.1,"low":1.93,"close":1.93,"volume":86889,"rsi_14":52.94,"sma_20":1.99,"sma_60":2.37,"sma_120":3.64},{"date":"2026-06-24","open":1.96,"high":2.05,"low":1.92,"close":1.95,"volume":60676,"rsi_14":58.02,"sma_20":1.98,"sma_60":2.37,"sma_120":3.6},{"date":"2026-06-25","open":1.96,"high":2.01,"low":1.92,"close":1.96,"volume":90329,"rsi_14":51.43,"sma_20":1.97,"sma_60":2.36,"sma_120":3.55},{"date":"2026-06-26","open":1.96,"high":2.0,"low":1.68,"close":1.68,"volume":846218,"rsi_14":39.13,"sma_20":1.95,"sma_60":2.34,"sma_120":3.5},{"date":"2026-06-29","open":1.73,"high":1.76,"low":1.47,"close":1.58,"volume":197295,"rsi_14":37.5,"sma_20":1.93,"sma_60":2.33,"sma_120":3.45},{"date":"2026-06-30","open":1.62,"high":1.63,"low":1.46,"close":1.53,"volume":116517,"rsi_14":20.73,"sma_20":1.91,"sma_60":2.31,"sma_120":3.4},{"date":"2026-07-01","open":1.54,"high":1.55,"low":1.4,"close":1.44,"volume":135777,"rsi_14":20.0,"sma_20":1.89,"sma_60":2.3,"sma_120":3.35},{"date":"2026-07-02","open":1.44,"high":1.58,"low":1.41,"close":1.52,"volume":179886,"rsi_14":23.6,"sma_20":1.87,"sma_60":2.29,"sma_120":3.31},{"date":"2026-07-06","open":1.52,"high":1.57,"low":1.4,"close":1.4,"volume":69996,"rsi_14":18.37,"sma_20":1.84,"sma_60":2.28,"sma_120":3.26},{"date":"2026-07-07","open":1.37,"high":1.54,"low":1.37,"close":1.52,"volume":109485,"rsi_14":25.23,"sma_20":1.83,"sma_60":2.28,"sma_120":3.22},{"date":"2026-07-08","open":1.48,"high":1.48,"low":1.2,"close":1.33,"volume":212224,"rsi_14":21.77,"sma_20":1.8,"sma_60":2.27,"sma_120":3.17},{"date":"2026-07-09","open":1.25,"high":1.5,"low":1.16,"close":1.23,"volume":663727,"rsi_14":18.94,"sma_20":1.76,"sma_60":2.26,"sma_120":3.12},{"date":"2026-07-10","open":1.24,"high":1.4,"low":1.21,"close":1.21,"volume":255724,"rsi_14":17.42,"sma_20":1.73,"sma_60":2.24,"sma_120":3.08},{"date":"2026-07-13","open":1.25,"high":1.6,"low":1.25,"close":1.5,"volume":2686663,"rsi_14":33.55,"sma_20":1.7,"sma_60":2.23,"sma_120":3.03},{"date":"2026-07-14","open":1.49,"high":1.95,"low":1.45,"close":1.73,"volume":2721277,"rsi_14":44.12,"sma_20":1.69,"sma_60":2.23,"sma_120":2.99},{"date":"2026-07-15","open":1.8,"high":1.81,"low":1.6,"close":1.72,"volume":272516,"rsi_14":43.2,"sma_20":1.67,"sma_60":2.22,"sma_120":2.95},{"date":"2026-07-16","open":1.71,"high":1.81,"low":1.61,"close":1.66,"volume":172512,"rsi_14":41.38,"sma_20":1.65,"sma_60":2.2,"sma_120":2.92},{"date":"2026-07-17","open":1.61,"high":1.67,"low":1.44,"close":1.44,"volume":177445,"rsi_14":42.86,"sma_20":1.62,"sma_60":2.19,"sma_120":2.88},{"date":"2026-07-20","open":1.53,"high":1.53,"low":1.37,"close":1.4,"volume":139868,"rsi_14":44.44,"sma_20":1.59,"sma_60":2.16,"sma_120":2.84},{"date":"2026-07-21","open":1.41,"high":1.5,"low":1.32,"close":1.35,"volume":114704,"rsi_14":44.44,"sma_20":1.55,"sma_60":2.14,"sma_120":2.8},{"date":"2026-07-22","open":1.37,"high":1.41,"low":1.26,"close":1.26,"volume":128224,"rsi_14":44.58,"sma_20":1.52,"sma_60":2.12,"sma_120":2.76},{"date":"2026-07-23","open":1.27,"high":1.3,"low":1.17,"close":1.26,"volume":118313,"rsi_14":41.56,"sma_20":1.49,"sma_60":2.09,"sma_120":2.71},{"date":"2026-07-24","open":1.23,"high":1.25,"low":1.16,"close":1.18,"volume":93561,"rsi_14":42.67,"sma_20":1.45,"sma_60":2.06,"sma_120":2.67},{"date":"2026-07-27","open":1.17,"high":1.24,"low":1.11,"close":1.15,"volume":226824,"rsi_14":36.88,"sma_20":1.42,"sma_60":2.03,"sma_120":2.63},{"date":"2026-07-28","open":1.14,"high":1.14,"low":1.03,"close":1.06,"volume":214395,"rsi_14":39.69,"sma_20":1.39,"sma_60":2.0,"sma_120":2.59},{"date":"2026-07-29","open":1.09,"high":1.14,"low":1.07,"close":1.08,"volume":59283,"rsi_14":43.9,"sma_20":1.37,"sma_60":1.97,"sma_120":2.55},{"date":"2026-07-30","open":1.09,"high":1.19,"low":1.06,"close":1.17,"volume":269388,"rsi_14":48.46,"sma_20":1.36,"sma_60":1.94,"sma_120":2.51},{"date":"2026-07-31","open":1.19,"high":1.21,"low":1.09,"close":1.11,"volume":157074,"rsi_14":31.78,"sma_20":1.34,"sma_60":1.91,"sma_120":2.48},{"date":"2026-08-03","open":1.14,"high":1.14,"low":1.05,"close":1.06,"volume":174798,"rsi_14":12.36,"sma_20":1.32,"sma_60":1.87,"sma_120":2.39},{"date":"2026-08-04","open":1.08,"high":1.15,"low":1.02,"close":1.12,"volume":309766,"rsi_14":18.09,"sma_20":1.3,"sma_60":1.84,"sma_120":2.36},{"date":"2026-08-05","open":1.12,"high":1.22,"low":1.07,"close":1.13,"volume":176619,"rsi_14":20.22,"sma_20":1.29,"sma_60":1.8,"sma_120":2.34},{"date":"2026-08-06","open":1.15,"high":1.25,"low":1.12,"close":1.23,"volume":186956,"rsi_14":36.36,"sma_20":1.29,"sma_60":1.77,"sma_120":2.31},{"date":"2026-08-07","open":1.24,"high":1.25,"low":1.1,"close":1.1,"volume":203570,"rsi_14":32.75,"sma_20":1.29,"sma_60":1.74,"sma_120":2.28},{"date":"2026-08-10","open":1.13,"high":1.14,"low":1.0,"close":1.02,"volume":215472,"rsi_14":31.46,"sma_20":1.26,"sma_60":1.71,"sma_120":2.26},{"date":"2026-08-11","open":1.02,"high":1.04,"low":0.91,"close":1.01,"volume":316158,"rsi_14":34.36,"sma_20":1.23,"sma_60":1.68,"sma_120":2.23},{"date":"2026-08-12","open":1.0,"high":1.01,"low":0.94,"close":0.97,"volume":206517,"rsi_14":32.94,"sma_20":1.19,"sma_60":1.65,"sma_120":2.2},{"date":"2026-08-13","open":0.98,"high":0.98,"low":0.94,"close":0.98,"volume":100989,"rsi_14":36.79,"sma_20":1.15,"sma_60":1.63,"sma_120":2.18},{"date":"2026-08-14","open":0.97,"high":1.03,"low":0.9,"close":1.01,"volume":109727,"rsi_14":41.03,"sma_20":1.13,"sma_60":1.6,"sma_120":2.15},{"date":"2026-08-17","open":1.02,"high":1.03,"low":0.95,"close":0.99,"volume":130432,"rsi_14":45.07,"sma_20":1.11,"sma_60":1.58,"sma_120":2.13},{"date":"2026-08-18","open":1.0,"high":1.14,"low":0.99,"close":1.05,"volume":327908,"rsi_14":48.0,"sma_20":1.1,"sma_60":1.56,"sma_120":2.1},{"date":"2026-08-19","open":1.04,"high":1.1,"low":1.0,"close":1.06,"volume":156642,"rsi_14":41.79,"sma_20":1.09,"sma_60":1.53,"sma_120":2.08},{"date":"2026-08-20","open":1.06,"high":1.34,"low":1.01,"close":1.23,"volume":938987,"rsi_14":57.69,"sma_20":1.09,"sma_60":1.52,"sma_120":2.06},{"date":"2026-08-21","open":1.22,"high":1.34,"low":1.18,"close":1.27,"volume":275824,"rsi_14":63.63,"sma_20":1.09,"sma_60":1.5,"sma_120":2.04},{"date":"2026-08-24","open":1.28,"high":1.31,"low":1.18,"close":1.23,"volume":179285},{"date":"2026-08-25","open":1.24,"high":1.58,"low":1.2,"close":1.58,"volume":589187,"rsi_14":70.64,"sma_20":1.12,"sma_60":1.48,"sma_120":2.01},{"date":"2026-08-26","open":1.73,"high":1.97,"low":1.57,"close":1.78,"volume":3304333,"rsi_14":73.11,"sma_20":1.16,"sma_60":1.48,"sma_120":2.0},{"date":"2026-08-27","open":1.77,"high":1.8,"low":1.63,"close":1.69,"volume":366078,"rsi_14":75.32,"sma_20":1.18,"sma_60":1.48,"sma_120":1.99},{"date":"2026-08-28","open":1.69,"high":1.78,"low":1.63,"close":1.66,"volume":231304,"rsi_14":78.73,"sma_20":1.21,"sma_60":1.47,"sma_120":1.98},{"date":"2026-08-31","open":1.64,"high":1.65,"low":1.46,"close":1.52,"volume":274736},{"date":"2026-09-01","open":1.49,"high":1.58,"low":1.41,"close":1.54,"volume":129763,"rsi_14":73.56,"sma_20":1.25,"sma_60":1.46,"sma_120":1.96},{"date":"2026-09-02","open":1.5,"high":1.55,"low":1.3,"close":1.3,"volume":335528,"rsi_14":61.24,"sma_20":1.26,"sma_60":1.45,"sma_120":1.95},{"date":"2026-09-03","open":1.39,"high":1.46,"low":1.26,"close":1.37,"volume":474036,"rsi_14":62.16,"sma_20":1.27,"sma_60":1.44,"sma_120":1.94},{"date":"2026-09-04","open":1.45,"high":1.73,"low":1.33,"close":1.48,"volume":1322945,"rsi_14":65.61,"sma_20":1.29,"sma_60":1.43,"sma_120":1.93},{"date":"2026-09-08","open":1.46,"high":1.48,"low":1.33,"close":1.37,"volume":210021,"rsi_14":59.88,"sma_20":1.3,"sma_60":1.42,"sma_120":1.92},{"date":"2026-09-09","open":1.38,"high":1.4,"low":1.26,"close":1.26,"volume":124416},{"date":"2026-09-10","open":1.25,"high":1.28,"low":1.13,"close":1.15,"volume":204995,"rsi_14":47.59,"sma_20":1.33,"sma_60":1.39,"sma_120":1.89},{"date":"2026-09-11","open":1.15,"high":1.23,"low":1.03,"close":1.07,"volume":239600,"rsi_14":44.12,"sma_20":1.33,"sma_60":1.38,"sma_120":1.88},{"date":"2026-09-14","open":1.08,"high":1.09,"low":0.99,"close":1.03,"volume":259021},{"date":"2026-09-15","open":1.04,"high":1.06,"low":0.98,"close":0.98,"volume":148445,"rsi_14":28.65,"sma_20":1.33,"sma_60":1.34,"sma_120":1.86},{"date":"2026-09-16","open":1.0,"high":1.05,"low":0.94,"close":1.0,"volume":208826,"rsi_14":17.66,"sma_20":1.33,"sma_60":1.33,"sma_120":1.85},{"date":"2026-09-17","open":1.04,"high":1.05,"low":0.96,"close":1.0,"volume":174595,"rsi_14":19.04,"sma_20":1.33,"sma_60":1.31,"sma_120":1.84},{"date":"2026-09-18","open":1.0,"high":1.03,"low":0.96,"close":0.98,"volume":114376,"rsi_14":19.41,"sma_20":1.31,"sma_60":1.29,"sma_120":1.83},{"date":"2026-09-21","open":0.99,"high":1.02,"low":0.89,"close":0.91,"volume":275522},{"date":"2026-09-22","open":0.9,"high":0.93,"low":0.8,"close":0.81,"volume":187230,"rsi_14":17.29,"sma_20":1.27,"sma_60":1.26,"sma_120":1.8},{"date":"2026-09-23","open":0.8,"high":0.87,"low":0.72,"close":0.73,"volume":223238,"rsi_14":20.27,"sma_20":1.23,"sma_60":1.25,"sma_120":1.79},{"date":"2026-09-24","open":0.75,"high":0.75,"low":0.61,"close":0.62,"volume":273379,"rsi_14":12.4,"sma_20":1.17,"sma_60":1.23,"sma_120":1.77},{"date":"2026-09-25","open":0.65,"high":0.75,"low":0.64,"close":0.68,"volume":383494,"rsi_14":7.78,"sma_20":1.12,"sma_60":1.22,"sma_120":1.76},{"date":"2026-09-28","open":0.69,"high":0.74,"low":0.6,"close":0.74,"volume":276977,"rsi_14":14.54,"sma_20":1.08,"sma_60":1.21,"sma_120":1.75},{"date":"2026-09-29","open":0.74,"high":0.75,"low":0.68,"close":0.69,"volume":112757,"rsi_14":15.58,"sma_20":1.03,"sma_60":1.2,"sma_120":1.74},{"date":"2026-09-30","open":0.71,"high":0.83,"low":0.69,"close":0.78,"volume":410719,"rsi_14":27.35,"sma_20":1.0,"sma_60":1.18,"sma_120":1.73},{"date":"2026-10-01","open":0.8,"high":0.96,"low":0.77,"close":0.89,"volume":494408,"rsi_14":39.33,"sma_20":0.98,"sma_60":1.18,"sma_120":1.72},{"date":"2026-10-02","open":0.93,"high":0.95,"low":0.8,"close":0.82,"volume":96149,"rsi_14":37.97,"sma_20":0.95,"sma_60":1.17,"sma_120":1.71},{"date":"2026-10-05","open":0.85,"high":0.93,"low":0.8,"close":0.87,"volume":202227,"rsi_14":43.87,"sma_20":0.92,"sma_60":1.16,"sma_120":1.7},{"date":"2026-10-06","open":0.89,"high":0.89,"low":0.76,"close":0.81,"volume":337679},{"date":"2026-10-07","open":0.64,"high":0.72,"low":0.61,"close":0.72,"volume":637890,"rsi_14":36.74,"sma_20":0.86,"sma_60":1.14,"sma_120":1.68},{"date":"2026-10-08","open":0.68,"high":0.72,"low":0.62,"close":0.68,"volume":324460,"rsi_14":35.65,"sma_20":0.84,"sma_60":1.12,"sma_120":1.67},{"date":"2026-10-09","open":0.64,"high":0.68,"low":0.61,"close":0.61,"volume":301185,"rsi_14":35.82,"sma_20":0.82,"sma_60":1.1,"sma_120":1.65},{"date":"2026-10-12","open":0.6,"high":0.68,"low":0.6,"close":0.64,"volume":285877,"rsi_14":41.66,"sma_20":0.8,"sma_60":1.09,"sma_120":1.64},{"date":"2026-10-13","open":0.66,"high":0.66,"low":0.44,"close":0.47,"volume":974397,"rsi_14":37.75,"sma_20":0.77,"sma_60":1.07,"sma_120":1.62},{"date":"2026-10-14","open":0.48,"high":0.49,"low":0.41,"close":0.43,"volume":439465,"rsi_14":40.74,"sma_20":0.74,"sma_60":1.06,"sma_120":1.6},{"date":"2026-10-15","open":0.46,"high":0.55,"low":0.43,"close":0.5,"volume":472151,"rsi_14":41.08,"sma_20":0.72,"sma_60":1.04,"sma_120":1.58},{"date":"2026-10-16","open":0.49,"high":0.64,"low":0.47,"close":0.6,"volume":926163,"rsi_14":43.8,"sma_20":0.7,"sma_60":1.03,"sma_120":1.56},{"date":"2026-10-19","open":0.66,"high":0.71,"low":0.52,"close":0.6,"volume":727328,"rsi_14":45.71,"sma_20":0.68,"sma_60":1.02,"sma_120":1.54},{"date":"2026-10-20","open":0.59,"high":0.66,"low":0.55,"close":0.62,"volume":166679,"rsi_14":41.27,"sma_20":0.68,"sma_60":1.01,"sma_120":1.52},{"date":"2026-10-21","open":0.6,"high":0.64,"low":0.56,"close":0.56,"volume":220566,"rsi_14":31.45,"sma_20":0.67,"sma_60":1.01,"sma_120":1.5},{"date":"2026-10-22","open":0.57,"high":0.6,"low":0.47,"close":0.52,"volume":335004,"rsi_14":32.34,"sma_20":0.66,"sma_60":1.0,"sma_120":1.48},{"date":"2026-10-23","open":0.53,"high":0.56,"low":0.45,"close":0.48,"volume":254919,"rsi_14":26.28,"sma_20":0.65,"sma_60":0.98,"sma_120":1.46}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":204.65,"ttm_eps":null,"close":7.45},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":11246.28,"ttm_eps":null,"close":7.96},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":90.05,"ttm_eps":null,"close":6.69},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":113.69,"ttm_eps":null,"close":6.12},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":106.58,"ttm_eps":null,"close":2.74},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":227.68,"ttm_eps":null,"close":1.53}],"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":"Actuate Therapeutics, Inc. Common stock","phase":"above-fold","symbol_resolved":true}