{"status":"ok","report":{"price_analysis":{"current":3.17,"change_1d":-8.4,"change_7d":-23.8,"change_30d":-59.3,"high_30d":8.37,"low_30d":3.15,"position_in_range":0.0,"support":3.67,"resistance":7.85},"summary":"Advanced Biomed Inc.(ADVB)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 523.73만. 현재가 $3.17, 전일 대비 -8.4%, 30일 -59.3%. ROE -169.7%. 기술적 시그널: RSI 6(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -169.7%로 적자 상태입니다. 시가총액 523.73만. 매출 0.00, 영업이익 -226.74만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.16,"roe":-169.73,"eps":-0.012,"revenue":0.0,"operating_income":-2267443.0,"net_income":-3366744.0,"market_cap":5237262,"profit_margin":-2249.42,"roa":-3.63,"operating_margin":-3046.01,"gross_margin":-12.12,"debt_ratio":0.07736692155270014,"total_assets":10646324.0,"total_equity":9209737.0,"total_debt":712529.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q4~2025Q3"},"technical":{"analysis":"RSI(14) 6.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.03)가 시그널선(-0.86)을 하회합니다(데드크로스). 현재가가 SMA20(5)과 SMA60(7) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3~8 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 6","rsi_14":6.094182825484765,"macd":-1.0252847036475572,"macd_signal":-0.8633122629792599,"sma_20":5.30325,"sma_60":7.1963333333333335,"bb_upper":7.67575558481956,"bb_lower":2.9307444151804405,"atr_14":0.5868714285714286},"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 0.16x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":50,"summary":"매출 -100.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-100.0,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":97.6,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -169.7%","metrics":[{"name":"ROE","value":-169.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3046.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-2249.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":16,"summary":"RSI 6","metrics":[{"name":"RSI (14)","value":6.1,"unit":"","percentile":6,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-59.3,"unit":"%","percentile":13,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 7.4x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":7.38,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.2,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-20245.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.16x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -100.0%"},"profitability":{"grade":"C","reason":"ROE -169.7%"},"momentum":{"grade":"F","reason":"RSI 6"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.63,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-169.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-22.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.08,"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":-12.12,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3046.01,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-2249.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 6 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 6 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.16,"per_5y_high":49.46,"per_5y_low":49.46,"per_5y_avg":49.46,"per_percentile":null,"pbr_5y_high":393.41,"pbr_5y_low":0.48,"pbr_5y_avg":196.95,"pbr_percentile":0.0,"per_5y_median":49.46,"pbr_5y_median":196.95,"history":[{"quarter":"2025-Q3","per":null,"pbr":393.41},{"quarter":"2026-Q1","per":null,"pbr":0.48},{"quarter":"2026-Q3","per":49.46,"pbr":null},{"quarter":"현재","per":null,"pbr":0.16}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q3","close":3.92,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":0.4481,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":4.56,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Diagnostics & Research"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-03","per":49.46,"eps":0.0922,"close":4.56,"source":"reported"},{"date":"2026-04","per":58.03,"eps":0.0922,"close":5.35,"source":"reported"},{"date":"2026-05","per":54.34,"eps":0.0922,"close":5.01,"source":"reported"},{"date":"2026-06","per":50.43,"eps":0.0922,"close":4.65,"source":"reported"},{"date":"2026-07","per":86.77,"eps":0.0922,"close":8.0,"source":"reported"},{"date":"2026-08","per":102.49,"eps":0.0922,"close":9.45,"source":"reported"},{"date":"2026-09","per":67.57,"eps":0.0922,"close":6.23,"source":"reported"},{"date":"2026-10","per":34.38,"eps":0.0922,"close":3.17,"source":"reported"}],"trailing_per_history_meta":{"avg":62.93,"std":20.63,"upper_1sd":83.57,"lower_1sd":42.3,"current":34.38,"count":8},"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":"0.2배"},{"label":"ROE","value":"-169.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:03.076038+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-03-31","per":27.29,"pbr":0.95,"roe":-1.6972791713240347,"dividend_yield":null,"eps":-0.012,"revenue":0.0,"operating_income":-519836.0,"net_income":-488942.0,"market_cap":31357484.0,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-12-31","per":null,"pbr":31.03,"roe":-0.21722223200502444,"dividend_yield":0.0,"eps":0.2042,"revenue":0.0,"operating_income":-12778.0,"net_income":220947.0,"market_cap":8937700.0,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.042009994422207715,"dividend_yield":null,"eps":-0.03,"revenue":17200.0,"operating_income":-523914.0,"net_income":-386901.0,"market_cap":null,"profit_margin":-22.49424418604651,"operating_margin":-30.460116279069766,"roa":-0.036341276106194025,"gross_margin":-0.12122093023255814,"total_equity":9209737.0,"total_assets":10646324.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-03-31","per":null,"pbr":null,"roe":-14.04007467077897,"dividend_yield":null,"eps":-0.07,"revenue":0.0,"operating_income":-762739.0,"net_income":-1383874.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-6.756042668489272,"gross_margin":null,"total_equity":98566.0,"total_assets":204835.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-12-31","per":null,"pbr":null,"roe":-1.4666511585830782,"dividend_yield":null,"eps":-0.5495344503136249,"revenue":0.0,"operating_income":-280064.0,"net_income":-907904.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.20157046209808194,"gross_margin":null,"total_equity":619032.0,"total_assets":4504152.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06430846366504003,"dividend_yield":null,"eps":-0.16074977014562386,"revenue":0.0,"operating_income":-520027.0,"net_income":-265580.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.03204547324809915,"gross_margin":null,"total_equity":4129783.0,"total_assets":8287598.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-06-30","per":null,"pbr":null,"roe":-1.3075026816061206,"dividend_yield":null,"eps":-0.4899036578774227,"revenue":0.0,"operating_income":-704613.0,"net_income":-809386.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.17969775442747046,"gross_margin":null,"total_equity":619032.0,"total_assets":4504152.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03846575793313403,"dividend_yield":null,"eps":-0.025467078013695025,"revenue":0.0,"operating_income":-23190.0,"net_income":-42075.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.009404817546539598,"gross_margin":null,"total_equity":1093830.0,"total_assets":4473771.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.7383878358675277,"dividend_yield":null,"eps":-0.0813100685858778,"revenue":0.0,"operating_income":-651302.0,"net_income":-145345.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.030415442996757667,"gross_margin":null,"total_equity":196841.0,"total_assets":4778658.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-03-31","per":null,"pbr":null,"roe":-0.9579851554504536,"dividend_yield":null,"eps":-0.4314957986954138,"revenue":0.0,"operating_income":-440245.0,"net_income":-771316.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.17337915321337086,"gross_margin":null,"total_equity":805144.0,"total_assets":4448724.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2022-12-31","per":null,"pbr":null,"roe":-1.2872146496444514,"dividend_yield":null,"eps":-0.9401591013347953,"revenue":0.0,"operating_income":-1019166.0,"net_income":-1680572.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.36534356584826405,"gross_margin":null,"total_equity":1305588.0,"total_assets":4599977.0}],"current_price":3.17,"change_pct":-8.38,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-03-06","close":3.65},{"date":"2025-03-07","close":3.65},{"date":"2025-03-10","close":3.514},{"date":"2025-03-11","close":3.8},{"date":"2025-03-12","close":3.7394},{"date":"2025-03-13","close":3.53},{"date":"2025-03-14","close":3.78},{"date":"2025-03-17","close":3.89},{"date":"2025-03-18","close":3.65},{"date":"2025-03-19","close":3.66},{"date":"2025-03-20","close":3.68},{"date":"2025-03-21","close":3.84},{"date":"2025-03-24","close":3.9001},{"date":"2025-03-25","close":3.8901},{"date":"2025-03-26","close":3.96},{"date":"2025-03-27","close":3.97},{"date":"2025-03-28","close":4.0},{"date":"2025-03-31","close":3.92},{"date":"2025-04-01","close":3.8283},{"date":"2025-04-02","close":3.67},{"date":"2025-04-03","close":3.49},{"date":"2025-04-04","close":3.36},{"date":"2025-04-07","close":2.9},{"date":"2025-04-08","close":1.81},{"date":"2025-04-09","close":1.975},{"date":"2025-04-10","close":1.8},{"date":"2025-04-11","close":1.71},{"date":"2025-04-14","close":1.83},{"date":"2025-04-15","close":1.9},{"date":"2025-04-16","close":1.92},{"date":"2025-04-17","close":1.81},{"date":"2025-04-21","close":1.67},{"date":"2025-04-22","close":1.77},{"date":"2025-04-23","close":1.9},{"date":"2025-04-24","close":1.86},{"date":"2025-04-25","close":1.81},{"date":"2025-04-28","close":2.0},{"date":"2025-04-29","close":2.0002},{"date":"2025-04-30","close":1.9206},{"date":"2025-05-01","close":1.91},{"date":"2025-05-02","close":1.95},{"date":"2025-05-05","close":2.07},{"date":"2025-05-06","close":1.91},{"date":"2025-05-07","close":1.6501},{"date":"2025-05-08","close":1.07},{"date":"2025-05-09","close":0.9489},{"date":"2025-05-12","close":0.8955},{"date":"2025-05-13","close":1.02},{"date":"2025-05-14","close":1.19},{"date":"2025-05-15","close":1.16},{"date":"2025-05-16","close":1.27},{"date":"2025-05-19","close":1.25},{"date":"2025-05-20","close":1.2009},{"date":"2025-05-21","close":1.18},{"date":"2025-05-22","close":1.19},{"date":"2025-05-23","close":1.14},{"date":"2025-05-27","close":1.2},{"date":"2025-05-28","close":1.1601},{"date":"2025-05-29","close":1.11},{"date":"2025-05-30","close":1.0299},{"date":"2025-06-02","close":0.95},{"date":"2025-06-03","close":1.0},{"date":"2025-06-04","close":0.959},{"date":"2025-06-05","close":0.9305},{"date":"2025-06-06","close":0.94},{"date":"2025-06-09","close":0.9284},{"date":"2025-06-10","close":0.931},{"date":"2025-06-11","close":0.95},{"date":"2025-06-12","close":0.9581},{"date":"2025-06-13","close":0.9599},{"date":"2025-06-16","close":0.9223},{"date":"2025-06-17","close":0.834},{"date":"2025-06-18","close":0.7751},{"date":"2025-06-20","close":0.693},{"date":"2025-06-23","close":0.72},{"date":"2025-06-24","close":0.7424},{"date":"2025-06-25","close":0.68},{"date":"2025-06-26","close":0.6358},{"date":"2025-06-27","close":0.71},{"date":"2025-06-30","close":0.7},{"date":"2025-07-01","close":0.724},{"date":"2025-07-02","close":0.7},{"date":"2025-07-03","close":0.681},{"date":"2025-07-07","close":0.664},{"date":"2025-07-08","close":0.662},{"date":"2025-07-09","close":0.6713},{"date":"2025-07-10","close":0.7852},{"date":"2025-07-11","close":0.752},{"date":"2025-07-14","close":0.8},{"date":"2025-07-15","close":0.7997},{"date":"2025-07-16","close":0.7854},{"date":"2025-07-17","close":0.7367},{"date":"2025-07-18","close":0.6868},{"date":"2025-07-21","close":0.6422},{"date":"2025-07-22","close":0.6366},{"date":"2025-07-23","close":0.62},{"date":"2025-07-24","close":0.5401},{"date":"2025-07-25","close":0.4998},{"date":"2025-07-28","close":0.533},{"date":"2025-07-29","close":0.54},{"date":"2025-07-30","close":0.5078},{"date":"2025-07-31","close":0.4624},{"date":"2025-08-01","close":0.4274},{"date":"2025-08-04","close":0.434},{"date":"2025-08-05","close":0.3859},{"date":"2025-08-06","close":0.362},{"date":"2025-08-07","close":0.3801},{"date":"2025-08-08","close":0.38},{"date":"2025-08-11","close":0.376},{"date":"2025-08-12","close":0.4044},{"date":"2025-08-13","close":0.4016},{"date":"2025-08-14","close":0.4381},{"date":"2025-08-15","close":0.441},{"date":"2025-08-18","close":0.4201},{"date":"2025-08-19","close":0.4},{"date":"2025-08-20","close":0.3952},{"date":"2025-08-21","close":0.4182},{"date":"2025-08-22","close":0.4221},{"date":"2025-08-25","close":0.4799},{"date":"2025-08-26","close":0.4429},{"date":"2025-08-27","close":0.408},{"date":"2025-08-28","close":0.4301},{"date":"2025-08-29","close":0.4214},{"date":"2025-09-02","close":0.4577},{"date":"2025-09-03","close":0.4495},{"date":"2025-09-04","close":0.4299},{"date":"2025-09-05","close":0.4176},{"date":"2025-09-08","close":0.43},{"date":"2025-09-09","close":0.4369},{"date":"2025-09-10","close":0.499},{"date":"2025-09-11","close":0.4876},{"date":"2025-09-12","close":0.5181},{"date":"2025-09-15","close":0.5201},{"date":"2025-09-16","close":0.562},{"date":"2025-09-17","close":0.563},{"date":"2025-09-18","close":0.5634},{"date":"2025-09-19","close":0.4666},{"date":"2025-09-22","close":0.4549},{"date":"2025-09-23","close":0.456},{"date":"2025-09-24","close":0.4866},{"date":"2025-09-25","close":0.47},{"date":"2025-09-26","close":0.4458},{"date":"2025-09-29","close":0.4515},{"date":"2025-09-30","close":0.4481},{"date":"2025-10-01","close":0.448},{"date":"2025-10-02","close":0.4562},{"date":"2025-10-03","close":0.466},{"date":"2025-10-06","close":0.4833},{"date":"2025-10-07","close":0.4761},{"date":"2025-10-08","close":0.4696},{"date":"2025-10-09","close":0.478},{"date":"2025-10-10","close":0.4901},{"date":"2025-10-13","close":0.4233},{"date":"2025-10-14","close":0.4187},{"date":"2025-10-15","close":0.4224},{"date":"2025-10-16","close":0.404},{"date":"2025-10-17","close":0.4805},{"date":"2025-10-20","close":0.4319},{"date":"2025-10-21","close":0.4915},{"date":"2025-10-22","close":0.4424},{"date":"2025-10-23","close":0.44},{"date":"2025-10-24","close":0.4457},{"date":"2025-10-27","close":0.4502},{"date":"2025-10-28","close":0.4409},{"date":"2025-10-29","close":0.4553},{"date":"2025-10-30","close":0.5671},{"date":"2025-10-31","close":0.4806},{"date":"2025-11-03","close":0.4603},{"date":"2025-11-04","close":0.4557},{"date":"2025-11-05","close":0.4428},{"date":"2025-11-06","close":0.4395},{"date":"2025-11-07","close":0.406},{"date":"2025-11-10","close":0.4076},{"date":"2025-11-11","close":0.432},{"date":"2025-11-12","close":0.4521},{"date":"2025-11-13","close":0.4481},{"date":"2025-11-14","close":0.4366},{"date":"2025-11-17","close":0.413},{"date":"2025-11-18","close":0.4136},{"date":"2025-11-19","close":0.4133},{"date":"2025-11-20","close":0.3775},{"date":"2025-11-21","close":0.3711},{"date":"2025-11-24","close":0.424},{"date":"2025-11-25","close":0.42},{"date":"2025-11-26","close":0.4153},{"date":"2025-11-28","close":0.4201},{"date":"2025-12-01","close":0.41},{"date":"2025-12-02","close":0.3902},{"date":"2025-12-03","close":0.3899},{"date":"2025-12-04","close":0.3802},{"date":"2025-12-05","close":0.3831},{"date":"2025-12-08","close":0.362},{"date":"2025-12-09","close":0.3666},{"date":"2025-12-10","close":0.38},{"date":"2025-12-11","close":0.3656},{"date":"2025-12-12","close":0.3985},{"date":"2025-12-15","close":0.3921},{"date":"2025-12-16","close":0.388},{"date":"2025-12-17","close":0.3875},{"date":"2025-12-18","close":0.3443},{"date":"2025-12-19","close":0.3643},{"date":"2025-12-22","close":0.3643},{"date":"2025-12-23","close":0.369},{"date":"2025-12-24","close":0.375},{"date":"2025-12-26","close":0.3666},{"date":"2025-12-29","close":0.3336},{"date":"2025-12-30","close":0.3386},{"date":"2025-12-31","close":0.2918},{"date":"2026-01-02","close":0.3021},{"date":"2026-01-05","close":0.3366},{"date":"2026-01-06","close":0.35},{"date":"2026-01-07","close":0.3511},{"date":"2026-01-08","close":0.3545},{"date":"2026-01-09","close":0.3589},{"date":"2026-01-12","close":0.3577},{"date":"2026-01-13","close":0.332},{"date":"2026-01-14","close":0.329},{"date":"2026-01-15","close":0.3167},{"date":"2026-01-16","close":0.296},{"date":"2026-01-20","close":0.325},{"date":"2026-01-21","close":0.3267},{"date":"2026-01-22","close":0.34},{"date":"2026-01-23","close":0.3192},{"date":"2026-01-26","close":0.3091},{"date":"2026-01-27","close":0.3011},{"date":"2026-01-28","close":0.3071},{"date":"2026-01-29","close":0.2769},{"date":"2026-01-30","close":0.3019},{"date":"2026-02-02","close":0.2839},{"date":"2026-02-03","close":0.2772},{"date":"2026-02-04","close":0.2646},{"date":"2026-02-05","close":0.239},{"date":"2026-02-06","close":0.2319},{"date":"2026-02-09","close":0.2375},{"date":"2026-02-10","close":0.245},{"date":"2026-02-11","close":0.247},{"date":"2026-02-12","close":0.238},{"date":"2026-02-13","close":0.2401},{"date":"2026-02-17","close":0.2401},{"date":"2026-02-18","close":0.2131},{"date":"2026-02-19","close":0.2267},{"date":"2026-02-20","close":4.0},{"date":"2026-02-23","close":4.06},{"date":"2026-02-24","close":3.72},{"date":"2026-02-25","close":3.94},{"date":"2026-02-26","close":4.01},{"date":"2026-02-27","close":4.0624},{"date":"2026-03-02","close":4.15},{"date":"2026-03-03","close":4.26},{"date":"2026-03-04","close":4.59},{"date":"2026-03-05","close":4.07},{"date":"2026-03-06","close":4.46},{"date":"2026-03-09","close":4.95},{"date":"2026-03-10","close":5.0},{"date":"2026-03-11","close":5.18},{"date":"2026-03-12","close":5.36},{"date":"2026-03-13","close":5.45},{"date":"2026-03-16","close":5.43},{"date":"2026-03-17","close":4.55},{"date":"2026-03-18","close":4.44},{"date":"2026-03-19","close":4.195},{"date":"2026-03-20","close":4.15},{"date":"2026-03-23","close":4.18},{"date":"2026-03-24","close":4.04},{"date":"2026-03-25","close":4.28},{"date":"2026-03-26","close":4.19},{"date":"2026-03-27","close":4.1828},{"date":"2026-03-30","close":4.5},{"date":"2026-03-31","close":4.56},{"date":"2026-04-01","close":4.46},{"date":"2026-04-02","close":4.55},{"date":"2026-04-06","close":4.42},{"date":"2026-04-07","close":6.52},{"date":"2026-04-08","close":6.34},{"date":"2026-04-09","close":6.69},{"date":"2026-04-10","close":6.6},{"date":"2026-04-13","close":6.55},{"date":"2026-04-14","close":6.31},{"date":"2026-04-15","close":6.2},{"date":"2026-04-16","close":4.77},{"date":"2026-04-17","close":4.8},{"date":"2026-04-20","close":5.0},{"date":"2026-04-21","close":5.03},{"date":"2026-04-22","close":5.34},{"date":"2026-04-23","close":6.47},{"date":"2026-04-24","close":5.73},{"date":"2026-04-27","close":5.3},{"date":"2026-04-28","close":5.3},{"date":"2026-04-29","close":5.3},{"date":"2026-04-30","close":5.35},{"date":"2026-05-01","close":5.27},{"date":"2026-05-04","close":5.96},{"date":"2026-05-05","close":6.86},{"date":"2026-05-06","close":6.78},{"date":"2026-05-07","close":7.2},{"date":"2026-05-08","close":6.19},{"date":"2026-05-11","close":5.01},{"date":"2026-05-12","close":5.23},{"date":"2026-05-13","close":4.75},{"date":"2026-05-14","close":4.43},{"date":"2026-05-15","close":4.4},{"date":"2026-05-18","close":4.57},{"date":"2026-05-19","close":4.42},{"date":"2026-05-20","close":4.44},{"date":"2026-05-21","close":4.13},{"date":"2026-05-22","close":3.95},{"date":"2026-05-26","close":3.98},{"date":"2026-05-27","close":3.88},{"date":"2026-05-28","close":3.91},{"date":"2026-05-29","close":5.01},{"date":"2026-06-01","close":4.395},{"date":"2026-06-02","close":4.4135},{"date":"2026-06-03","close":4.39},{"date":"2026-06-04","close":4.26},{"date":"2026-06-05","close":4.17},{"date":"2026-06-08","close":3.94},{"date":"2026-06-09","close":3.71},{"date":"2026-06-10","close":3.893},{"date":"2026-06-11","close":4.01},{"date":"2026-06-12","close":4.5},{"date":"2026-06-15","close":4.4},{"date":"2026-06-16","close":4.51},{"date":"2026-06-17","close":4.75},{"date":"2026-06-18","close":5.1},{"date":"2026-06-22","close":5.17},{"date":"2026-06-23","close":5.1154},{"date":"2026-06-24","close":4.76},{"date":"2026-06-25","close":4.99},{"date":"2026-06-26","close":4.49},{"date":"2026-06-29","close":4.67},{"date":"2026-06-30","close":4.6499},{"date":"2026-07-01","close":4.84},{"date":"2026-07-02","close":4.99},{"date":"2026-07-06","close":5.075},{"date":"2026-07-07","close":5.35},{"date":"2026-07-08","close":5.04},{"date":"2026-07-09","close":5.325},{"date":"2026-07-10","close":5.16},{"date":"2026-07-13","close":5.1},{"date":"2026-07-14","close":5.09},{"date":"2026-07-15","close":5.1999},{"date":"2026-07-16","close":4.9},{"date":"2026-07-17","close":5.03},{"date":"2026-07-20","close":8.9},{"date":"2026-07-21","close":7.08},{"date":"2026-07-22","close":12.25},{"date":"2026-07-23","close":16.78},{"date":"2026-07-24","close":18.98},{"date":"2026-07-27","close":14.36},{"date":"2026-07-28","close":10.88},{"date":"2026-07-29","close":10.98},{"date":"2026-07-30","close":10.08},{"date":"2026-07-31","close":8.0},{"date":"2026-08-03","close":7.61},{"date":"2026-08-04","close":7.99},{"date":"2026-08-05","close":7.94},{"date":"2026-08-06","close":7.44},{"date":"2026-08-07","close":6.37},{"date":"2026-08-10","close":7.91},{"date":"2026-08-11","close":7.77},{"date":"2026-08-12","close":7.6},{"date":"2026-08-13","close":8.58},{"date":"2026-08-14","close":8.95},{"date":"2026-08-17","close":8.23},{"date":"2026-08-18","close":8.72},{"date":"2026-08-19","close":8.35},{"date":"2026-08-20","close":8.19},{"date":"2026-08-21","close":8.14},{"date":"2026-08-24","close":8.02},{"date":"2026-08-25","close":9.18},{"date":"2026-08-26","close":9.24},{"date":"2026-08-27","close":9.57},{"date":"2026-08-28","close":9.7},{"date":"2026-08-31","close":9.45},{"date":"2026-09-01","close":10.44},{"date":"2026-09-02","close":9.77},{"date":"2026-09-03","close":9.4},{"date":"2026-09-04","close":9.335},{"date":"2026-09-08","close":8.98},{"date":"2026-09-09","close":8.5},{"date":"2026-09-10","close":8.85},{"date":"2026-09-11","close":8.19},{"date":"2026-09-14","close":7.78},{"date":"2026-09-15","close":8.08},{"date":"2026-09-16","close":7.72},{"date":"2026-09-17","close":7.32},{"date":"2026-09-18","close":6.54},{"date":"2026-09-21","close":6.47},{"date":"2026-09-22","close":6.38},{"date":"2026-09-23","close":6.32},{"date":"2026-09-24","close":6.31},{"date":"2026-09-25","close":6.38},{"date":"2026-09-28","close":6.73},{"date":"2026-09-29","close":6.32},{"date":"2026-09-30","close":6.23},{"date":"2026-10-01","close":6.91},{"date":"2026-10-02","close":6.73},{"date":"2026-10-05","close":6.34},{"date":"2026-10-06","close":6.38},{"date":"2026-10-07","close":6.21},{"date":"2026-10-08","close":6.12},{"date":"2026-10-09","close":5.31},{"date":"2026-10-12","close":5.275},{"date":"2026-10-13","close":5.16},{"date":"2026-10-14","close":5.14},{"date":"2026-10-15","close":4.88},{"date":"2026-10-16","close":3.98},{"date":"2026-10-19","close":4.16},{"date":"2026-10-20","close":3.8},{"date":"2026-10-21","close":3.76},{"date":"2026-10-22","close":3.46},{"date":"2026-10-23","close":3.17}],"chart_data":[{"date":"2025-03-06","open":4.0,"high":4.1,"low":3.6,"close":3.65,"volume":525444},{"date":"2025-03-07","open":3.73,"high":3.84,"low":3.31,"close":3.65,"volume":778791},{"date":"2025-03-10","open":3.16,"high":3.79,"low":3.16,"close":3.51,"volume":141574},{"date":"2025-03-11","open":3.06,"high":3.91,"low":3.06,"close":3.8,"volume":86020},{"date":"2025-03-12","open":3.9,"high":3.9,"low":3.4,"close":3.74,"volume":212288},{"date":"2025-03-13","open":3.59,"high":3.7,"low":3.45,"close":3.53,"volume":9810},{"date":"2025-03-14","open":3.6,"high":3.8,"low":3.45,"close":3.78,"volume":46701},{"date":"2025-03-17","open":3.81,"high":3.98,"low":3.52,"close":3.89,"volume":67350},{"date":"2025-03-18","open":3.9,"high":3.9,"low":3.55,"close":3.65,"volume":32365},{"date":"2025-03-19","open":3.51,"high":3.8,"low":3.51,"close":3.66,"volume":41849},{"date":"2025-03-20","open":3.68,"high":3.75,"low":3.51,"close":3.68,"volume":35415},{"date":"2025-03-21","open":3.69,"high":3.85,"low":3.69,"close":3.84,"volume":61743},{"date":"2025-03-24","open":3.85,"high":3.98,"low":3.74,"close":3.9,"volume":66572},{"date":"2025-03-25","open":3.84,"high":3.98,"low":3.83,"close":3.89,"volume":37865},{"date":"2025-03-26","open":3.96,"high":3.96,"low":3.96,"close":3.96,"volume":727,"rsi_14":59.56},{"date":"2025-03-27","open":3.93,"high":3.97,"low":3.75,"close":3.97,"volume":2828,"rsi_14":59.8},{"date":"2025-03-28","open":3.98,"high":4.0,"low":3.72,"close":4.0,"volume":8709,"rsi_14":65.92},{"date":"2025-03-31","open":3.92,"high":3.92,"low":3.81,"close":3.92,"volume":3138,"rsi_14":54.55},{"date":"2025-04-01","open":3.99,"high":3.99,"low":3.7,"close":3.83,"volume":7312,"rsi_14":53.29},{"date":"2025-04-02","open":3.8,"high":4.0,"low":3.09,"close":3.67,"volume":551739,"rsi_14":55.38,"sma_20":3.78},{"date":"2025-04-03","open":3.55,"high":3.79,"low":3.2,"close":3.49,"volume":64411,"rsi_14":38.21,"sma_20":3.77},{"date":"2025-04-04","open":3.35,"high":3.65,"low":3.16,"close":3.36,"volume":122365,"rsi_14":28.8,"sma_20":3.75},{"date":"2025-04-07","open":3.31,"high":3.77,"low":2.72,"close":2.9,"volume":59846,"rsi_14":24.49,"sma_20":3.72},{"date":"2025-04-08","open":2.89,"high":2.89,"low":1.76,"close":1.81,"volume":38081,"rsi_14":13.73,"sma_20":3.62},{"date":"2025-04-09","open":1.82,"high":2.1,"low":1.76,"close":1.98,"volume":41563,"rsi_14":18.37,"sma_20":3.54},{"date":"2025-04-10","open":1.98,"high":1.98,"low":1.76,"close":1.8,"volume":6135,"rsi_14":12.36,"sma_20":3.45},{"date":"2025-04-11","open":1.8,"high":1.9,"low":1.47,"close":1.71,"volume":83070,"rsi_14":10.03,"sma_20":3.35},{"date":"2025-04-14","open":1.87,"high":2.2,"low":1.64,"close":1.83,"volume":261941,"rsi_14":13.86,"sma_20":3.24},{"date":"2025-04-15","open":1.85,"high":2.04,"low":1.75,"close":1.9,"volume":34370,"rsi_14":13.86,"sma_20":3.15},{"date":"2025-04-16","open":1.81,"high":2.04,"low":1.74,"close":1.92,"volume":4115,"rsi_14":14.16,"sma_20":3.07},{"date":"2025-04-17","open":1.92,"high":2.15,"low":1.76,"close":1.81,"volume":86395,"rsi_14":12.76,"sma_20":2.97},{"date":"2025-04-21","open":1.81,"high":1.96,"low":1.66,"close":1.67,"volume":29971,"rsi_14":12.5,"sma_20":2.87},{"date":"2025-04-22","open":1.96,"high":1.96,"low":1.71,"close":1.77,"volume":4339,"rsi_14":15.79,"sma_20":2.76},{"date":"2025-04-23","open":1.78,"high":1.9,"low":1.66,"close":1.9,"volume":9982,"rsi_14":20.3,"sma_20":2.66},{"date":"2025-04-24","open":1.9,"high":1.98,"low":1.74,"close":1.86,"volume":16635,"rsi_14":21.3,"sma_20":2.55},{"date":"2025-04-25","open":1.9,"high":1.92,"low":1.8,"close":1.81,"volume":25130,"rsi_14":21.92,"sma_20":2.45},{"date":"2025-04-28","open":1.81,"high":2.4,"low":1.81,"close":2.0,"volume":25388,"rsi_14":31.93,"sma_20":2.35},{"date":"2025-04-29","open":1.97,"high":2.18,"low":1.81,"close":2.0,"volume":30585,"rsi_14":56.79,"sma_20":2.25},{"date":"2025-04-30","open":2.17,"high":2.22,"low":1.92,"close":1.92,"volume":108944,"rsi_14":47.93,"sma_20":2.16},{"date":"2025-05-01","open":1.96,"high":2.05,"low":1.9,"close":1.91,"volume":55134,"rsi_14":54.78,"sma_20":2.07},{"date":"2025-05-02","open":1.95,"high":2.06,"low":1.95,"close":1.95,"volume":53433,"rsi_14":60.91,"sma_20":1.99},{"date":"2025-05-05","open":1.95,"high":2.25,"low":1.92,"close":2.07,"volume":103175,"rsi_14":60.91,"sma_20":1.93},{"date":"2025-05-06","open":2.07,"high":2.44,"low":1.66,"close":1.91,"volume":1389212,"rsi_14":50.42,"sma_20":1.88},{"date":"2025-05-07","open":1.89,"high":2.02,"low":1.55,"close":1.65,"volume":386558,"rsi_14":40.56,"sma_20":1.87},{"date":"2025-05-08","open":1.5,"high":1.69,"low":1.0,"close":1.07,"volume":855154,"rsi_14":30.53,"sma_20":1.82},{"date":"2025-05-09","open":1.12,"high":1.16,"low":0.95,"close":0.95,"volume":137959,"rsi_14":30.84,"sma_20":1.78},{"date":"2025-05-12","open":1.05,"high":1.29,"low":0.86,"close":0.9,"volume":279551,"rsi_14":26.17,"sma_20":1.74},{"date":"2025-05-13","open":0.93,"high":1.06,"low":0.93,"close":1.02,"volume":148175,"rsi_14":25.95,"sma_20":1.7},{"date":"2025-05-14","open":1.18,"high":1.29,"low":1.13,"close":1.19,"volume":308239,"rsi_14":32.9,"sma_20":1.66},{"date":"2025-05-15","open":1.15,"high":1.18,"low":1.13,"close":1.16,"volume":34524,"rsi_14":33.24,"sma_20":1.63},{"date":"2025-05-16","open":1.13,"high":1.28,"low":1.13,"close":1.27,"volume":21436,"rsi_14":30.37,"sma_20":1.6},{"date":"2025-05-19","open":1.28,"high":1.28,"low":1.18,"close":1.25,"volume":16171,"rsi_14":30.04,"sma_20":1.58},{"date":"2025-05-20","open":1.23,"high":1.25,"low":1.19,"close":1.2,"volume":55437,"rsi_14":30.53,"sma_20":1.55},{"date":"2025-05-21","open":1.25,"high":1.25,"low":1.18,"close":1.18,"volume":23188,"rsi_14":30.37,"sma_20":1.51},{"date":"2025-05-22","open":1.2,"high":1.25,"low":1.13,"close":1.19,"volume":40286,"rsi_14":29.22,"sma_20":1.48},{"date":"2025-05-23","open":1.18,"high":1.22,"low":1.14,"close":1.14,"volume":27284,"rsi_14":23.56,"sma_20":1.45},{"date":"2025-05-27","open":1.17,"high":1.24,"low":1.15,"close":1.2,"volume":14230,"rsi_14":28.6,"sma_20":1.41},{"date":"2025-05-28","open":1.22,"high":1.22,"low":1.16,"close":1.16,"volume":8950,"rsi_14":32.97,"sma_20":1.36},{"date":"2025-05-29","open":1.17,"high":1.2,"low":1.1,"close":1.11,"volume":23528,"rsi_14":52.2,"sma_20":1.32},{"date":"2025-05-30","open":1.07,"high":1.08,"low":0.99,"close":1.03,"volume":26135,"rsi_14":54.67,"sma_20":1.28,"sma_60":2.37},{"date":"2025-06-02","open":1.09,"high":1.09,"low":0.95,"close":0.95,"volume":29447,"rsi_14":53.05,"sma_20":1.23,"sma_60":2.33},{"date":"2025-06-03","open":0.99,"high":1.05,"low":0.97,"close":1.0,"volume":101590,"rsi_14":48.78,"sma_20":1.18,"sma_60":2.29},{"date":"2025-06-04","open":1.0,"high":1.02,"low":0.96,"close":0.96,"volume":83409,"rsi_14":33.29,"sma_20":1.13,"sma_60":2.24},{"date":"2025-06-05","open":0.95,"high":0.99,"low":0.93,"close":0.93,"volume":16732,"rsi_14":33.36,"sma_20":1.09,"sma_60":2.19},{"date":"2025-06-06","open":0.93,"high":0.99,"low":0.92,"close":0.94,"volume":52204,"rsi_14":21.99,"sma_20":1.09,"sma_60":2.15},{"date":"2025-06-09","open":0.98,"high":1.0,"low":0.92,"close":0.93,"volume":31590,"rsi_14":22.3,"sma_20":1.09,"sma_60":2.1},{"date":"2025-06-10","open":0.94,"high":0.99,"low":0.92,"close":0.93,"volume":30318,"rsi_14":24.73,"sma_20":1.09,"sma_60":2.06},{"date":"2025-06-11","open":0.98,"high":0.98,"low":0.93,"close":0.95,"volume":65559,"rsi_14":28.39,"sma_20":1.08,"sma_60":2.01},{"date":"2025-06-12","open":0.96,"high":0.98,"low":0.94,"close":0.96,"volume":20008,"rsi_14":28.14,"sma_20":1.07,"sma_60":1.96},{"date":"2025-06-13","open":0.97,"high":0.97,"low":0.92,"close":0.96,"volume":60244,"rsi_14":31.32,"sma_20":1.06,"sma_60":1.92},{"date":"2025-06-16","open":0.98,"high":0.98,"low":0.92,"close":0.92,"volume":46328,"rsi_14":19.8,"sma_20":1.04,"sma_60":1.87},{"date":"2025-06-17","open":0.98,"high":0.98,"low":0.83,"close":0.83,"volume":117166,"rsi_14":17.91,"sma_20":1.02,"sma_60":1.82},{"date":"2025-06-18","open":0.85,"high":0.86,"low":0.78,"close":0.78,"volume":100039,"rsi_14":17.6,"sma_20":1.0,"sma_60":1.77},{"date":"2025-06-20","open":0.8,"high":0.8,"low":0.69,"close":0.69,"volume":245059,"rsi_14":17.54,"sma_20":0.98,"sma_60":1.72},{"date":"2025-06-23","open":0.73,"high":0.76,"low":0.69,"close":0.72,"volume":96622,"rsi_14":25.32,"sma_20":0.95,"sma_60":1.66},{"date":"2025-06-24","open":0.71,"high":0.75,"low":0.68,"close":0.74,"volume":142268,"rsi_14":20.62,"sma_20":0.93,"sma_60":1.61},{"date":"2025-06-25","open":0.75,"high":0.75,"low":0.67,"close":0.68,"volume":168681,"rsi_14":19.66,"sma_20":0.91,"sma_60":1.55},{"date":"2025-06-26","open":0.68,"high":0.69,"low":0.56,"close":0.64,"volume":288411,"rsi_14":19.01,"sma_20":0.88,"sma_60":1.5},{"date":"2025-06-27","open":0.67,"high":0.8,"low":0.63,"close":0.71,"volume":1097547,"rsi_14":28.71,"sma_20":0.86,"sma_60":1.45},{"date":"2025-06-30","open":0.71,"high":0.71,"low":0.66,"close":0.7,"volume":153619,"rsi_14":28.8,"sma_20":0.85,"sma_60":1.4},{"date":"2025-07-01","open":0.7,"high":0.74,"low":0.68,"close":0.72,"volume":104019,"rsi_14":31.52,"sma_20":0.83,"sma_60":1.35},{"date":"2025-07-02","open":0.7,"high":0.72,"low":0.68,"close":0.7,"volume":39064,"rsi_14":27.88,"sma_20":0.82,"sma_60":1.31},{"date":"2025-07-03","open":0.67,"high":0.71,"low":0.67,"close":0.68,"volume":76136,"rsi_14":25.94,"sma_20":0.81,"sma_60":1.27},{"date":"2025-07-07","open":0.68,"high":0.69,"low":0.66,"close":0.66,"volume":47109,"rsi_14":24.97,"sma_20":0.79,"sma_60":1.25},{"date":"2025-07-08","open":0.68,"high":0.69,"low":0.66,"close":0.66,"volume":36259,"rsi_14":26.57,"sma_20":0.78,"sma_60":1.23},{"date":"2025-07-09","open":0.67,"high":0.69,"low":0.66,"close":0.67,"volume":51705,"rsi_14":32.92,"sma_20":0.77,"sma_60":1.21},{"date":"2025-07-10","open":0.7,"high":0.79,"low":0.67,"close":0.79,"volume":282288,"rsi_14":50.95,"sma_20":0.76,"sma_60":1.2},{"date":"2025-07-11","open":0.76,"high":0.81,"low":0.74,"close":0.75,"volume":138087,"rsi_14":56.11,"sma_20":0.75,"sma_60":1.18},{"date":"2025-07-14","open":0.84,"high":0.91,"low":0.73,"close":0.8,"volume":590186,"rsi_14":57.94,"sma_20":0.74,"sma_60":1.16},{"date":"2025-07-15","open":0.79,"high":0.87,"low":0.75,"close":0.8,"volume":290652,"rsi_14":55.95,"sma_20":0.73,"sma_60":1.14},{"date":"2025-07-16","open":0.8,"high":0.8,"low":0.73,"close":0.79,"volume":291051,"rsi_14":62.16,"sma_20":0.73,"sma_60":1.12},{"date":"2025-07-17","open":0.77,"high":0.81,"low":0.71,"close":0.74,"volume":217547,"rsi_14":61.52,"sma_20":0.72,"sma_60":1.11},{"date":"2025-07-18","open":0.73,"high":0.74,"low":0.66,"close":0.69,"volume":395546,"rsi_14":47.2,"sma_20":0.72,"sma_60":1.09},{"date":"2025-07-21","open":0.69,"high":0.76,"low":0.62,"close":0.64,"volume":299926,"rsi_14":43.55,"sma_20":0.71,"sma_60":1.07},{"date":"2025-07-22","open":0.64,"high":0.64,"low":0.61,"close":0.64,"volume":170462,"rsi_14":39.83,"sma_20":0.71,"sma_60":1.05},{"date":"2025-07-23","open":0.62,"high":0.63,"low":0.59,"close":0.62,"volume":235563,"rsi_14":40.53,"sma_20":0.7,"sma_60":1.03},{"date":"2025-07-24","open":0.61,"high":0.65,"low":0.51,"close":0.54,"volume":389851,"rsi_14":35.42,"sma_20":0.7,"sma_60":1.0},{"date":"2025-07-25","open":0.52,"high":0.53,"low":0.46,"close":0.5,"volume":298125,"rsi_14":33.79,"sma_20":0.69,"sma_60":0.98},{"date":"2025-07-28","open":0.49,"high":0.6,"low":0.49,"close":0.53,"volume":410078,"rsi_14":38.01,"sma_20":0.68,"sma_60":0.96},{"date":"2025-07-29","open":0.53,"high":0.57,"low":0.5,"close":0.54,"volume":224374,"rsi_14":37.75,"sma_20":0.67,"sma_60":0.93},{"date":"2025-07-30","open":0.53,"high":0.54,"low":0.49,"close":0.51,"volume":239537,"rsi_14":19.44,"sma_20":0.66,"sma_60":0.91},{"date":"2025-07-31","open":0.51,"high":0.51,"low":0.46,"close":0.46,"volume":135676,"rsi_14":18.93,"sma_20":0.65,"sma_60":0.88},{"date":"2025-08-01","open":0.46,"high":0.47,"low":0.42,"close":0.43,"volume":297368,"rsi_14":8.87,"sma_20":0.64,"sma_60":0.86},{"date":"2025-08-04","open":0.44,"high":0.51,"low":0.42,"close":0.43,"volume":127331,"rsi_14":10.19,"sma_20":0.63,"sma_60":0.84},{"date":"2025-08-05","open":0.43,"high":0.7,"low":0.37,"close":0.39,"volume":26516977,"rsi_14":9.49,"sma_20":0.61,"sma_60":0.83},{"date":"2025-08-06","open":0.36,"high":0.39,"low":0.36,"close":0.36,"volume":2161546,"rsi_14":9.99,"sma_20":0.6,"sma_60":0.82},{"date":"2025-08-07","open":0.35,"high":0.51,"low":0.35,"close":0.38,"volume":12234632,"rsi_14":14.87,"sma_20":0.58,"sma_60":0.81},{"date":"2025-08-08","open":0.35,"high":0.4,"low":0.34,"close":0.38,"volume":1219918,"rsi_14":16.56,"sma_20":0.56,"sma_60":0.8},{"date":"2025-08-11","open":0.37,"high":0.39,"low":0.36,"close":0.38,"volume":209697,"rsi_14":16.62,"sma_20":0.54,"sma_60":0.78},{"date":"2025-08-12","open":0.37,"high":0.42,"low":0.37,"close":0.4,"volume":304683,"rsi_14":23.21,"sma_20":0.52,"sma_60":0.77},{"date":"2025-08-13","open":0.41,"high":0.43,"low":0.39,"close":0.4,"volume":259082,"rsi_14":28.71,"sma_20":0.5,"sma_60":0.76},{"date":"2025-08-14","open":0.4,"high":0.44,"low":0.39,"close":0.44,"volume":422562,"rsi_14":40.4,"sma_20":0.48,"sma_60":0.74},{"date":"2025-08-15","open":0.42,"high":0.45,"low":0.42,"close":0.44,"volume":325881,"rsi_14":34.2,"sma_20":0.47,"sma_60":0.73},{"date":"2025-08-18","open":0.44,"high":0.44,"low":0.42,"close":0.42,"volume":117489,"rsi_14":30.34,"sma_20":0.46,"sma_60":0.72},{"date":"2025-08-19","open":0.43,"high":0.44,"low":0.4,"close":0.4,"volume":114804,"rsi_14":31.6,"sma_20":0.45,"sma_60":0.7},{"date":"2025-08-20","open":0.41,"high":0.43,"low":0.39,"close":0.4,"volume":109941,"rsi_14":36.68,"sma_20":0.44,"sma_60":0.69},{"date":"2025-08-21","open":0.4,"high":0.43,"low":0.4,"close":0.42,"volume":105997,"rsi_14":48.09,"sma_20":0.43,"sma_60":0.68},{"date":"2025-08-22","open":0.42,"high":0.47,"low":0.42,"close":0.42,"volume":326589,"rsi_14":47.5,"sma_20":0.43,"sma_60":0.67},{"date":"2025-08-25","open":0.43,"high":0.48,"low":0.42,"close":0.48,"volume":275879,"rsi_14":69.01,"sma_20":0.42,"sma_60":0.66},{"date":"2025-08-26","open":0.47,"high":0.48,"low":0.44,"close":0.44,"volume":68825,"rsi_14":65.53,"sma_20":0.42,"sma_60":0.65,"sma_120":1.51},{"date":"2025-08-27","open":0.44,"high":0.44,"low":0.4,"close":0.41,"volume":192898,"rsi_14":55.03,"sma_20":0.41,"sma_60":0.64,"sma_120":1.48},{"date":"2025-08-28","open":0.4,"high":0.44,"low":0.4,"close":0.43,"volume":66579,"rsi_14":58.37,"sma_20":0.41,"sma_60":0.63,"sma_120":1.46},{"date":"2025-08-29","open":0.41,"high":0.46,"low":0.41,"close":0.42,"volume":239760,"rsi_14":57.47,"sma_20":0.41,"sma_60":0.62,"sma_120":1.43},{"date":"2025-09-02","open":0.44,"high":0.47,"low":0.43,"close":0.46,"volume":53839,"rsi_14":58.54,"sma_20":0.41,"sma_60":0.61,"sma_120":1.4},{"date":"2025-09-03","open":0.45,"high":0.45,"low":0.43,"close":0.45,"volume":82102,"rsi_14":57.55,"sma_20":0.42,"sma_60":0.6,"sma_120":1.38},{"date":"2025-09-04","open":0.44,"high":0.55,"low":0.41,"close":0.43,"volume":2615566,"rsi_14":48.63,"sma_20":0.42,"sma_60":0.59,"sma_120":1.35},{"date":"2025-09-05","open":0.41,"high":0.44,"low":0.37,"close":0.42,"volume":311630,"rsi_14":46.22,"sma_20":0.42,"sma_60":0.59,"sma_120":1.32},{"date":"2025-09-08","open":0.41,"high":0.44,"low":0.4,"close":0.43,"volume":78200,"rsi_14":51.64,"sma_20":0.42,"sma_60":0.58,"sma_120":1.29},{"date":"2025-09-09","open":0.44,"high":0.45,"low":0.41,"close":0.44,"volume":268531,"rsi_14":56.41,"sma_20":0.43,"sma_60":0.57,"sma_120":1.27},{"date":"2025-09-10","open":0.43,"high":0.52,"low":0.43,"close":0.5,"volume":302970,"rsi_14":65.03,"sma_20":0.43,"sma_60":0.56,"sma_120":1.24},{"date":"2025-09-11","open":0.48,"high":0.54,"low":0.43,"close":0.49,"volume":554475,"rsi_14":60.4,"sma_20":0.44,"sma_60":0.55,"sma_120":1.21},{"date":"2025-09-12","open":0.46,"high":0.52,"low":0.46,"close":0.52,"volume":523971,"rsi_14":63.33,"sma_20":0.44,"sma_60":0.55,"sma_120":1.19},{"date":"2025-09-15","open":0.5,"high":0.54,"low":0.48,"close":0.52,"volume":391914,"rsi_14":56.6,"sma_20":0.44,"sma_60":0.54,"sma_120":1.16},{"date":"2025-09-16","open":0.52,"high":0.59,"low":0.51,"close":0.56,"volume":396080,"rsi_14":69.25,"sma_20":0.45,"sma_60":0.54,"sma_120":1.13},{"date":"2025-09-17","open":0.57,"high":0.65,"low":0.56,"close":0.56,"volume":641811,"rsi_14":78.14,"sma_20":0.46,"sma_60":0.54,"sma_120":1.1},{"date":"2025-09-18","open":0.55,"high":0.62,"low":0.52,"close":0.56,"volume":214676,"rsi_14":76.27,"sma_20":0.47,"sma_60":0.54,"sma_120":1.07},{"date":"2025-09-19","open":0.59,"high":0.59,"low":0.45,"close":0.47,"volume":818633,"rsi_14":56.61,"sma_20":0.47,"sma_60":0.53,"sma_120":1.04},{"date":"2025-09-22","open":0.46,"high":0.49,"low":0.43,"close":0.45,"volume":178848,"rsi_14":49.56,"sma_20":0.47,"sma_60":0.53,"sma_120":1.01},{"date":"2025-09-23","open":0.46,"high":0.5,"low":0.45,"close":0.46,"volume":98707,"rsi_14":51.05,"sma_20":0.47,"sma_60":0.53,"sma_120":0.99},{"date":"2025-09-24","open":0.46,"high":0.5,"low":0.45,"close":0.49,"volume":64337,"rsi_14":58.83,"sma_20":0.47,"sma_60":0.52,"sma_120":0.96},{"date":"2025-09-25","open":0.48,"high":0.49,"low":0.45,"close":0.47,"volume":69255,"rsi_14":58.05,"sma_20":0.48,"sma_60":0.52,"sma_120":0.93},{"date":"2025-09-26","open":0.48,"high":0.48,"low":0.42,"close":0.45,"volume":132321,"rsi_14":52.34,"sma_20":0.48,"sma_60":0.51,"sma_120":0.91},{"date":"2025-09-29","open":0.43,"high":0.46,"low":0.42,"close":0.45,"volume":76496,"rsi_14":52.17,"sma_20":0.48,"sma_60":0.51,"sma_120":0.89},{"date":"2025-09-30","open":0.45,"high":0.45,"low":0.43,"close":0.45,"volume":64441,"rsi_14":40.82,"sma_20":0.48,"sma_60":0.51,"sma_120":0.88},{"date":"2025-10-01","open":0.45,"high":0.47,"low":0.43,"close":0.45,"volume":89680,"rsi_14":42.56,"sma_20":0.48,"sma_60":0.5,"sma_120":0.87},{"date":"2025-10-02","open":0.43,"high":0.47,"low":0.43,"close":0.46,"volume":104332,"rsi_14":37.3,"sma_20":0.48,"sma_60":0.5,"sma_120":0.85},{"date":"2025-10-03","open":0.45,"high":0.47,"low":0.45,"close":0.47,"volume":139313,"rsi_14":39.24,"sma_20":0.48,"sma_60":0.49,"sma_120":0.84},{"date":"2025-10-06","open":0.47,"high":0.49,"low":0.47,"close":0.48,"volume":45656,"rsi_14":32.66,"sma_20":0.48,"sma_60":0.49,"sma_120":0.83},{"date":"2025-10-07","open":0.47,"high":0.49,"low":0.46,"close":0.48,"volume":89669,"rsi_14":31.36,"sma_20":0.49,"sma_60":0.48,"sma_120":0.82},{"date":"2025-10-08","open":0.48,"high":0.49,"low":0.45,"close":0.47,"volume":1283191,"rsi_14":30.39,"sma_20":0.48,"sma_60":0.48,"sma_120":0.81},{"date":"2025-10-09","open":0.47,"high":0.5,"low":0.46,"close":0.48,"volume":477247,"rsi_14":53.78,"sma_20":0.48,"sma_60":0.47,"sma_120":0.8},{"date":"2025-10-10","open":0.5,"high":0.51,"low":0.46,"close":0.49,"volume":2386940,"rsi_14":61.64,"sma_20":0.48,"sma_60":0.47,"sma_120":0.79},{"date":"2025-10-13","open":0.48,"high":0.49,"low":0.41,"close":0.42,"volume":411816,"rsi_14":42.46,"sma_20":0.48,"sma_60":0.46,"sma_120":0.78},{"date":"2025-10-14","open":0.42,"high":0.43,"low":0.39,"close":0.42,"volume":112076,"rsi_14":32.22,"sma_20":0.47,"sma_60":0.46,"sma_120":0.76},{"date":"2025-10-15","open":0.43,"high":0.45,"low":0.41,"close":0.42,"volume":46410,"rsi_14":36.63,"sma_20":0.46,"sma_60":0.46,"sma_120":0.75},{"date":"2025-10-16","open":0.41,"high":0.44,"low":0.4,"close":0.4,"volume":51951,"rsi_14":37.86,"sma_20":0.46,"sma_60":0.45,"sma_120":0.74},{"date":"2025-10-17","open":0.4,"high":0.5,"low":0.39,"close":0.48,"volume":1868557,"rsi_14":55.97,"sma_20":0.46,"sma_60":0.45,"sma_120":0.73},{"date":"2025-10-20","open":0.48,"high":0.49,"low":0.43,"close":0.43,"volume":584839,"rsi_14":47.19,"sma_20":0.46,"sma_60":0.45,"sma_120":0.72},{"date":"2025-10-21","open":0.46,"high":0.62,"low":0.42,"close":0.49,"volume":9662820,"rsi_14":56.26,"sma_20":0.46,"sma_60":0.45,"sma_120":0.7},{"date":"2025-10-22","open":0.47,"high":0.47,"low":0.44,"close":0.44,"volume":648630,"rsi_14":48.22,"sma_20":0.45,"sma_60":0.45,"sma_120":0.69},{"date":"2025-10-23","open":0.45,"high":0.47,"low":0.42,"close":0.44,"volume":323610,"rsi_14":46.59,"sma_20":0.45,"sma_60":0.45,"sma_120":0.68},{"date":"2025-10-24","open":0.44,"high":0.47,"low":0.43,"close":0.45,"volume":147827,"rsi_14":44.91,"sma_20":0.45,"sma_60":0.45,"sma_120":0.66},{"date":"2025-10-27","open":0.44,"high":0.46,"low":0.43,"close":0.45,"volume":240495,"rsi_14":46.47,"sma_20":0.45,"sma_60":0.45,"sma_120":0.65},{"date":"2025-10-28","open":0.45,"high":0.46,"low":0.43,"close":0.44,"volume":160502,"rsi_14":46.12,"sma_20":0.45,"sma_60":0.45,"sma_120":0.64},{"date":"2025-10-29","open":0.45,"high":0.47,"low":0.45,"close":0.46,"volume":186542,"rsi_14":46.98,"sma_20":0.45,"sma_60":0.45,"sma_120":0.64},{"date":"2025-10-30","open":0.45,"high":0.66,"low":0.45,"close":0.57,"volume":27255492,"rsi_14":58.1,"sma_20":0.46,"sma_60":0.45,"sma_120":0.63},{"date":"2025-10-31","open":0.55,"high":0.59,"low":0.47,"close":0.48,"volume":1821826,"rsi_14":55.79,"sma_20":0.46,"sma_60":0.45,"sma_120":0.63},{"date":"2025-11-03","open":0.47,"high":0.48,"low":0.45,"close":0.46,"volume":557002,"rsi_14":54.07,"sma_20":0.46,"sma_60":0.46,"sma_120":0.63},{"date":"2025-11-04","open":0.45,"high":0.48,"low":0.44,"close":0.46,"volume":282737,"rsi_14":53.25,"sma_20":0.46,"sma_60":0.46,"sma_120":0.62},{"date":"2025-11-05","open":0.45,"high":0.49,"low":0.44,"close":0.44,"volume":200091,"rsi_14":53.83,"sma_20":0.46,"sma_60":0.46,"sma_120":0.61},{"date":"2025-11-06","open":0.44,"high":0.47,"low":0.42,"close":0.44,"volume":456772,"rsi_14":45.27,"sma_20":0.45,"sma_60":0.46,"sma_120":0.61},{"date":"2025-11-07","open":0.43,"high":0.43,"low":0.4,"close":0.41,"volume":275041,"rsi_14":46.9,"sma_20":0.45,"sma_60":0.46,"sma_120":0.6},{"date":"2025-11-10","open":0.4,"high":0.43,"low":0.39,"close":0.41,"volume":135984,"rsi_14":38.34,"sma_20":0.45,"sma_60":0.46,"sma_120":0.59},{"date":"2025-11-11","open":0.43,"high":0.46,"low":0.41,"close":0.43,"volume":267637,"rsi_14":48.46,"sma_20":0.45,"sma_60":0.46,"sma_120":0.59},{"date":"2025-11-12","open":0.43,"high":0.46,"low":0.42,"close":0.45,"volume":170930,"rsi_14":51.71,"sma_20":0.45,"sma_60":0.46,"sma_120":0.58},{"date":"2025-11-13","open":0.46,"high":0.46,"low":0.43,"close":0.45,"volume":217209,"rsi_14":50.34,"sma_20":0.45,"sma_60":0.46,"sma_120":0.58},{"date":"2025-11-14","open":0.42,"high":0.44,"low":0.41,"close":0.44,"volume":238216,"rsi_14":48.1,"sma_20":0.45,"sma_60":0.46,"sma_120":0.57},{"date":"2025-11-17","open":0.44,"high":0.44,"low":0.4,"close":0.41,"volume":148123,"rsi_14":46.26,"sma_20":0.45,"sma_60":0.46,"sma_120":0.56},{"date":"2025-11-18","open":0.41,"high":0.42,"low":0.4,"close":0.41,"volume":80107,"rsi_14":44.19,"sma_20":0.45,"sma_60":0.46,"sma_120":0.56},{"date":"2025-11-19","open":0.43,"high":0.43,"low":0.41,"close":0.41,"volume":55182,"rsi_14":18.89,"sma_20":0.45,"sma_60":0.46,"sma_120":0.55},{"date":"2025-11-20","open":0.42,"high":0.43,"low":0.38,"close":0.38,"volume":243529,"rsi_14":23.77,"sma_20":0.44,"sma_60":0.46,"sma_120":0.55},{"date":"2025-11-21","open":0.38,"high":0.4,"low":0.36,"close":0.37,"volume":118359,"rsi_14":25.58,"sma_20":0.44,"sma_60":0.46,"sma_120":0.54},{"date":"2025-11-24","open":0.4,"high":0.49,"low":0.37,"close":0.42,"volume":1213782,"rsi_14":43.14,"sma_20":0.44,"sma_60":0.46,"sma_120":0.54},{"date":"2025-11-25","open":0.45,"high":0.45,"low":0.42,"close":0.42,"volume":97403,"rsi_14":44.86,"sma_20":0.44,"sma_60":0.46,"sma_120":0.53},{"date":"2025-11-26","open":0.43,"high":0.43,"low":0.41,"close":0.42,"volume":147867,"rsi_14":44.58,"sma_20":0.43,"sma_60":0.45,"sma_120":0.53},{"date":"2025-11-28","open":0.42,"high":0.46,"low":0.42,"close":0.42,"volume":152999,"rsi_14":53.62,"sma_20":0.43,"sma_60":0.45,"sma_120":0.52},{"date":"2025-12-01","open":0.41,"high":0.45,"low":0.41,"close":0.41,"volume":55892,"rsi_14":50.59,"sma_20":0.42,"sma_60":0.45,"sma_120":0.52},{"date":"2025-12-02","open":0.41,"high":0.43,"low":0.39,"close":0.39,"volume":97675,"rsi_14":39.46,"sma_20":0.42,"sma_60":0.45,"sma_120":0.52},{"date":"2025-12-03","open":0.41,"high":0.41,"low":0.37,"close":0.39,"volume":129364,"rsi_14":32.61,"sma_20":0.42,"sma_60":0.45,"sma_120":0.51},{"date":"2025-12-04","open":0.39,"high":0.4,"low":0.38,"close":0.38,"volume":34193,"rsi_14":31.6,"sma_20":0.41,"sma_60":0.45,"sma_120":0.51},{"date":"2025-12-05","open":0.39,"high":0.4,"low":0.37,"close":0.38,"volume":53575,"rsi_14":34.79,"sma_20":0.41,"sma_60":0.45,"sma_120":0.5},{"date":"2025-12-08","open":0.39,"high":0.4,"low":0.36,"close":0.36,"volume":131966,"rsi_14":35.29,"sma_20":0.41,"sma_60":0.45,"sma_120":0.5},{"date":"2025-12-09","open":0.37,"high":0.39,"low":0.36,"close":0.37,"volume":223593,"rsi_14":36.75,"sma_20":0.41,"sma_60":0.44,"sma_120":0.49},{"date":"2025-12-10","open":0.4,"high":0.42,"low":0.32,"close":0.38,"volume":19562967,"rsi_14":41.26,"sma_20":0.4,"sma_60":0.44,"sma_120":0.49},{"date":"2025-12-11","open":0.34,"high":0.37,"low":0.34,"close":0.37,"volume":490225,"rsi_14":46.48,"sma_20":0.4,"sma_60":0.44,"sma_120":0.49},{"date":"2025-12-12","open":0.35,"high":0.4,"low":0.34,"close":0.4,"volume":797738,"rsi_14":57.0,"sma_20":0.4,"sma_60":0.44,"sma_120":0.49},{"date":"2025-12-15","open":0.39,"high":0.4,"low":0.36,"close":0.39,"volume":183664,"rsi_14":39.3,"sma_20":0.39,"sma_60":0.43,"sma_120":0.48},{"date":"2025-12-16","open":0.38,"high":0.39,"low":0.31,"close":0.39,"volume":142157,"rsi_14":39.28,"sma_20":0.39,"sma_60":0.43,"sma_120":0.48},{"date":"2025-12-17","open":0.36,"high":0.39,"low":0.35,"close":0.39,"volume":49749,"rsi_14":40.41,"sma_20":0.39,"sma_60":0.43,"sma_120":0.48},{"date":"2025-12-18","open":0.36,"high":0.36,"low":0.34,"close":0.34,"volume":33248,"rsi_14":29.33,"sma_20":0.39,"sma_60":0.43,"sma_120":0.48},{"date":"2025-12-19","open":0.32,"high":0.36,"low":0.32,"close":0.36,"volume":61185,"rsi_14":38.18,"sma_20":0.39,"sma_60":0.43,"sma_120":0.47},{"date":"2025-12-22","open":0.36,"high":0.36,"low":0.33,"close":0.36,"volume":41831,"rsi_14":42.54,"sma_20":0.39,"sma_60":0.43,"sma_120":0.47},{"date":"2025-12-23","open":0.35,"high":0.38,"low":0.34,"close":0.37,"volume":62910,"rsi_14":44.13,"sma_20":0.38,"sma_60":0.42,"sma_120":0.47},{"date":"2025-12-24","open":0.36,"high":0.38,"low":0.35,"close":0.38,"volume":53545,"rsi_14":48.51,"sma_20":0.38,"sma_60":0.42,"sma_120":0.46},{"date":"2025-12-26","open":0.32,"high":0.37,"low":0.32,"close":0.37,"volume":153196,"rsi_14":45.41,"sma_20":0.38,"sma_60":0.42,"sma_120":0.46},{"date":"2025-12-29","open":0.36,"high":0.36,"low":0.33,"close":0.33,"volume":120054,"rsi_14":42.59,"sma_20":0.38,"sma_60":0.42,"sma_120":0.46},{"date":"2025-12-30","open":0.33,"high":0.36,"low":0.32,"close":0.34,"volume":115957,"rsi_14":42.71,"sma_20":0.37,"sma_60":0.42,"sma_120":0.46},{"date":"2025-12-31","open":0.34,"high":0.35,"low":0.28,"close":0.29,"volume":272725,"rsi_14":30.43,"sma_20":0.37,"sma_60":0.41,"sma_120":0.45},{"date":"2026-01-02","open":0.3,"high":0.31,"low":0.29,"close":0.3,"volume":30373,"rsi_14":35.65,"sma_20":0.36,"sma_60":0.41,"sma_120":0.45},{"date":"2026-01-05","open":0.32,"high":0.34,"low":0.31,"close":0.34,"volume":76899,"rsi_14":36.11,"sma_20":0.36,"sma_60":0.41,"sma_120":0.44},{"date":"2026-01-06","open":0.33,"high":0.35,"low":0.32,"close":0.35,"volume":45638,"rsi_14":40.84,"sma_20":0.36,"sma_60":0.41,"sma_120":0.44},{"date":"2026-01-07","open":0.35,"high":0.36,"low":0.33,"close":0.35,"volume":31707,"rsi_14":41.87,"sma_20":0.36,"sma_60":0.41,"sma_120":0.44},{"date":"2026-01-08","open":0.36,"high":0.36,"low":0.33,"close":0.35,"volume":13610,"rsi_14":42.82,"sma_20":0.36,"sma_60":0.4,"sma_120":0.43},{"date":"2026-01-09","open":0.36,"high":0.36,"low":0.34,"close":0.36,"volume":32888,"rsi_14":53.82,"sma_20":0.36,"sma_60":0.4,"sma_120":0.43},{"date":"2026-01-12","open":0.34,"high":0.36,"low":0.32,"close":0.36,"volume":28506,"rsi_14":48.08,"sma_20":0.36,"sma_60":0.4,"sma_120":0.43},{"date":"2026-01-13","open":0.34,"high":0.34,"low":0.32,"close":0.33,"volume":17604,"rsi_14":41.84,"sma_20":0.35,"sma_60":0.4,"sma_120":0.43},{"date":"2026-01-14","open":0.32,"high":0.33,"low":0.31,"close":0.33,"volume":19959,"rsi_14":39.81,"sma_20":0.35,"sma_60":0.4,"sma_120":0.43},{"date":"2026-01-15","open":0.33,"high":0.33,"low":0.31,"close":0.32,"volume":18732,"rsi_14":35.6,"sma_20":0.35,"sma_60":0.4,"sma_120":0.42},{"date":"2026-01-16","open":0.31,"high":0.32,"low":0.29,"close":0.3,"volume":19224,"rsi_14":33.57,"sma_20":0.34,"sma_60":0.39,"sma_120":0.42},{"date":"2026-01-20","open":0.3,"high":0.34,"low":0.29,"close":0.33,"volume":138717,"rsi_14":47.96,"sma_20":0.34,"sma_60":0.39,"sma_120":0.42},{"date":"2026-01-21","open":0.35,"high":0.37,"low":0.32,"close":0.33,"volume":31823,"rsi_14":47.13,"sma_20":0.34,"sma_60":0.39,"sma_120":0.42},{"date":"2026-01-22","open":0.3,"high":0.35,"low":0.3,"close":0.34,"volume":49292,"rsi_14":63.85,"sma_20":0.34,"sma_60":0.39,"sma_120":0.42},{"date":"2026-01-23","open":0.33,"high":0.34,"low":0.29,"close":0.32,"volume":75990,"rsi_14":54.63,"sma_20":0.34,"sma_60":0.39,"sma_120":0.42},{"date":"2026-01-26","open":0.29,"high":0.35,"low":0.29,"close":0.31,"volume":18603,"rsi_14":41.41,"sma_20":0.33,"sma_60":0.38,"sma_120":0.42},{"date":"2026-01-27","open":0.31,"high":0.32,"low":0.3,"close":0.3,"volume":10489,"rsi_14":34.2,"sma_20":0.33,"sma_60":0.38,"sma_120":0.41},{"date":"2026-01-28","open":0.3,"high":0.31,"low":0.29,"close":0.31,"volume":36311,"rsi_14":36.22,"sma_20":0.33,"sma_60":0.38,"sma_120":0.41},{"date":"2026-01-29","open":0.31,"high":0.31,"low":0.25,"close":0.28,"volume":119362,"rsi_14":29.19,"sma_20":0.32,"sma_60":0.37,"sma_120":0.41},{"date":"2026-01-30","open":0.3,"high":0.3,"low":0.29,"close":0.3,"volume":25925,"rsi_14":36.23,"sma_20":0.32,"sma_60":0.37,"sma_120":0.41},{"date":"2026-02-02","open":0.3,"high":0.3,"low":0.28,"close":0.28,"volume":38837,"rsi_14":33.51,"sma_20":0.32,"sma_60":0.37,"sma_120":0.41},{"date":"2026-02-03","open":0.27,"high":0.29,"low":0.27,"close":0.28,"volume":18739,"rsi_14":36.62,"sma_20":0.32,"sma_60":0.36,"sma_120":0.41},{"date":"2026-02-04","open":0.27,"high":0.27,"low":0.25,"close":0.26,"volume":36697,"rsi_14":34.98,"sma_20":0.32,"sma_60":0.36,"sma_120":0.41},{"date":"2026-02-05","open":0.25,"high":0.26,"low":0.23,"close":0.24,"volume":80589,"rsi_14":32.93,"sma_20":0.31,"sma_60":0.36,"sma_120":0.41},{"date":"2026-02-06","open":0.23,"high":0.23,"low":0.21,"close":0.23,"volume":27643,"rsi_14":35.03,"sma_20":0.3,"sma_60":0.36,"sma_120":0.41},{"date":"2026-02-09","open":0.25,"high":0.25,"low":0.23,"close":0.24,"volume":9022,"rsi_14":37.87,"sma_20":0.33,"sma_60":0.38,"sma_120":0.42},{"date":"2026-02-10","open":0.26,"high":0.26,"low":0.24,"close":0.24,"volume":875,"rsi_14":30.85,"sma_20":0.32,"sma_60":0.38,"sma_120":0.41},{"date":"2026-02-11","open":0.25,"high":0.25,"low":0.24,"close":0.25,"volume":4026,"rsi_14":27.39,"sma_20":0.32,"sma_60":0.38,"sma_120":0.41},{"date":"2026-02-12","open":0.25,"high":0.25,"low":0.24,"close":0.24,"volume":18824,"rsi_14":26.01,"sma_20":0.31,"sma_60":0.37,"sma_120":0.41},{"date":"2026-02-13","open":0.25,"high":0.25,"low":0.24,"close":0.24,"volume":37771,"rsi_14":25.6,"sma_20":0.31,"sma_60":0.37,"sma_120":0.41},{"date":"2026-02-17","open":0.25,"high":0.25,"low":0.24,"close":0.24,"volume":7414,"rsi_14":24.17,"sma_20":0.31,"sma_60":0.36,"sma_120":0.41},{"date":"2026-02-18","open":0.21,"high":0.23,"low":0.2,"close":0.21,"volume":410893,"rsi_14":23.64,"sma_20":0.27,"sma_60":0.33,"sma_120":0.4},{"date":"2026-02-19","open":0.21,"high":0.24,"low":0.19,"close":0.23,"volume":7201829,"rsi_14":34.47,"sma_20":0.27,"sma_60":0.33,"sma_120":0.39},{"date":"2026-02-20","open":4.64,"high":4.64,"low":3.84,"close":4.0,"volume":193585,"rsi_14":95.66,"sma_20":0.49,"sma_60":0.42,"sma_120":0.44},{"date":"2026-02-23","open":3.97,"high":4.57,"low":3.91,"close":4.06,"volume":170610,"rsi_14":97.77,"sma_20":0.64,"sma_60":0.45,"sma_120":0.45},{"date":"2026-02-24","open":4.19,"high":5.69,"low":3.61,"close":3.72,"volume":655193,"rsi_14":89.92,"sma_20":0.66,"sma_60":0.48,"sma_120":0.47},{"date":"2026-02-25","open":3.81,"high":4.49,"low":3.8,"close":3.94,"volume":199387,"rsi_14":90.48,"sma_20":0.84,"sma_60":0.54,"sma_120":0.5},{"date":"2026-02-26","open":3.92,"high":4.15,"low":3.82,"close":4.01,"volume":36514,"rsi_14":90.96,"sma_20":1.02,"sma_60":0.6,"sma_120":0.53},{"date":"2026-02-27","open":3.94,"high":4.23,"low":3.94,"close":4.06,"volume":12719,"rsi_14":91.46,"sma_20":1.21,"sma_60":0.66,"sma_120":0.56},{"date":"2026-03-02","open":4.08,"high":4.2,"low":4.01,"close":4.15,"volume":32758,"rsi_14":91.5,"sma_20":1.4,"sma_60":0.72,"sma_120":0.59},{"date":"2026-03-03","open":4.15,"high":4.32,"low":4.06,"close":4.26,"volume":27729,"rsi_14":91.7,"sma_20":1.59,"sma_60":0.78,"sma_120":0.62},{"date":"2026-03-04","open":5.26,"high":5.82,"low":3.91,"close":4.59,"volume":6283651,"rsi_14":92.22,"sma_20":1.81,"sma_60":0.85,"sma_120":0.66},{"date":"2026-03-05","open":4.4,"high":4.79,"low":4.02,"close":4.07,"volume":135936,"rsi_14":85.16,"sma_20":1.99,"sma_60":0.91,"sma_120":0.69},{"date":"2026-03-06","open":4.14,"high":4.59,"low":4.13,"close":4.46,"volume":75681,"rsi_14":86.13,"sma_20":2.2,"sma_60":0.98,"sma_120":0.72},{"date":"2026-03-09","open":4.33,"high":5.19,"low":4.31,"close":4.95,"volume":86034,"rsi_14":87.22,"sma_20":2.44,"sma_60":1.06,"sma_120":0.76},{"date":"2026-03-10","open":4.93,"high":5.16,"low":4.8,"close":5.0,"volume":24778,"rsi_14":87.43,"sma_20":2.67,"sma_60":1.13,"sma_120":0.8},{"date":"2026-03-11","open":4.98,"high":5.2,"low":4.97,"close":5.18,"volume":21534,"rsi_14":87.77,"sma_20":2.91,"sma_60":1.21,"sma_120":0.83},{"date":"2026-03-12","open":4.92,"high":5.36,"low":4.92,"close":5.36,"volume":7289,"rsi_14":88.1,"sma_20":3.16,"sma_60":1.3,"sma_120":0.88},{"date":"2026-03-13","open":5.21,"high":5.46,"low":5.12,"close":5.45,"volume":10506,"rsi_14":73.77,"sma_20":3.42,"sma_60":1.38,"sma_120":0.92},{"date":"2026-03-16","open":5.35,"high":5.62,"low":5.29,"close":5.43,"volume":33207,"rsi_14":80.65,"sma_20":3.68,"sma_60":1.46,"sma_120":0.96},{"date":"2026-03-17","open":4.74,"high":4.96,"low":4.54,"close":4.55,"volume":21180,"rsi_14":58.84,"sma_20":3.9,"sma_60":1.53,"sma_120":0.99},{"date":"2026-03-18","open":4.47,"high":4.48,"low":4.37,"close":4.44,"volume":8592,"rsi_14":55.65,"sma_20":4.11,"sma_60":1.6,"sma_120":1.03},{"date":"2026-03-19","open":4.1,"high":4.31,"low":4.03,"close":4.2,"volume":18878,"rsi_14":51.45,"sma_20":4.3,"sma_60":1.66,"sma_120":1.06},{"date":"2026-03-20","open":4.17,"high":4.19,"low":4.15,"close":4.15,"volume":19227,"rsi_14":49.86,"sma_20":4.5,"sma_60":1.72,"sma_120":1.09},{"date":"2026-03-23","open":4.05,"high":4.2,"low":3.96,"close":4.18,"volume":12670,"rsi_14":49.02,"sma_20":4.51,"sma_60":1.79,"sma_120":1.12},{"date":"2026-03-24","open":4.04,"high":4.04,"low":4.04,"close":4.04,"volume":4384,"rsi_14":43.38,"sma_20":4.53,"sma_60":1.85,"sma_120":1.15},{"date":"2026-03-25","open":4.23,"high":4.3,"low":4.11,"close":4.28,"volume":1573088,"rsi_14":56.1,"sma_20":4.55,"sma_60":1.91,"sma_120":1.18},{"date":"2026-03-26","open":4.18,"high":4.2,"low":3.67,"close":4.19,"volume":115966,"rsi_14":45.16,"sma_20":4.55,"sma_60":1.98,"sma_120":1.21},{"date":"2026-03-27","open":3.96,"high":4.2,"low":3.79,"close":4.18,"volume":24779,"rsi_14":31.02,"sma_20":4.55,"sma_60":2.04,"sma_120":1.24},{"date":"2026-03-30","open":4.08,"high":4.5,"low":4.07,"close":4.5,"volume":17067,"rsi_14":40.29,"sma_20":4.57,"sma_60":2.11,"sma_120":1.28},{"date":"2026-03-31","open":4.26,"high":4.6,"low":4.21,"close":4.56,"volume":17333,"rsi_14":37.37,"sma_20":4.59,"sma_60":2.18,"sma_120":1.31},{"date":"2026-04-01","open":4.55,"high":4.55,"low":4.12,"close":4.46,"volume":8013,"rsi_14":31.05,"sma_20":4.58,"sma_60":2.25,"sma_120":1.34},{"date":"2026-04-02","open":4.18,"high":4.55,"low":4.18,"close":4.55,"volume":2938,"rsi_14":31.05,"sma_20":4.61,"sma_60":2.32,"sma_120":1.38},{"date":"2026-04-06","open":4.39,"high":4.42,"low":4.3,"close":4.42,"volume":3757024,"rsi_14":29.91,"sma_20":4.6,"sma_60":2.38,"sma_120":1.41},{"date":"2026-04-07","open":7.13,"high":7.59,"low":6.04,"close":6.52,"volume":14958036,"rsi_14":76.59,"sma_20":4.68,"sma_60":2.49,"sma_120":1.46},{"date":"2026-04-08","open":6.1,"high":6.52,"low":6.02,"close":6.34,"volume":427446,"rsi_14":75.17,"sma_20":4.75,"sma_60":2.59,"sma_120":1.51},{"date":"2026-04-09","open":6.26,"high":6.98,"low":6.07,"close":6.69,"volume":79259,"rsi_14":82.16,"sma_20":4.82,"sma_60":2.69,"sma_120":1.56},{"date":"2026-04-10","open":6.38,"high":6.62,"low":6.26,"close":6.6,"volume":65552,"rsi_14":81.21,"sma_20":4.89,"sma_60":2.8,"sma_120":1.61},{"date":"2026-04-13","open":6.47,"high":6.55,"low":6.31,"close":6.55,"volume":16314,"rsi_14":80.04,"sma_20":4.94,"sma_60":2.9,"sma_120":1.66},{"date":"2026-04-14","open":6.33,"high":6.51,"low":6.31,"close":6.31,"volume":28591,"rsi_14":78.06,"sma_20":4.99,"sma_60":3.0,"sma_120":1.71},{"date":"2026-04-15","open":6.23,"high":6.4,"low":6.1,"close":6.2,"volume":55021,"rsi_14":74.52,"sma_20":5.07,"sma_60":3.09,"sma_120":1.76},{"date":"2026-04-16","open":6.08,"high":6.08,"low":4.65,"close":4.77,"volume":33744,"rsi_14":55.52,"sma_20":5.08,"sma_60":3.17,"sma_120":1.79},{"date":"2026-04-17","open":4.77,"high":4.96,"low":4.76,"close":4.8,"volume":13949,"rsi_14":55.85,"sma_20":5.11,"sma_60":3.24,"sma_120":1.83},{"date":"2026-04-20","open":4.76,"high":5.09,"low":4.5,"close":5.0,"volume":133721,"rsi_14":54.84,"sma_20":5.16,"sma_60":3.32,"sma_120":1.87},{"date":"2026-04-21","open":5.04,"high":5.04,"low":4.72,"close":5.03,"volume":16216,"rsi_14":54.58,"sma_20":5.2,"sma_60":3.4,"sma_120":1.91},{"date":"2026-04-22","open":5.08,"high":5.39,"low":4.82,"close":5.34,"volume":7411,"rsi_14":58.47,"sma_20":5.27,"sma_60":3.48,"sma_120":1.95},{"date":"2026-04-23","open":5.27,"high":6.68,"low":5.08,"close":6.47,"volume":200063,"rsi_14":65.05,"sma_20":5.37,"sma_60":3.59,"sma_120":2.0},{"date":"2026-04-24","open":6.34,"high":6.34,"low":5.02,"close":5.73,"volume":42016,"rsi_14":59.37,"sma_20":5.45,"sma_60":3.68,"sma_120":2.04},{"date":"2026-04-27","open":5.26,"high":5.41,"low":5.07,"close":5.3,"volume":23455,"rsi_14":39.05,"sma_20":5.51,"sma_60":3.76,"sma_120":2.08},{"date":"2026-04-28","open":5.11,"high":5.3,"low":5.02,"close":5.3,"volume":5130,"rsi_14":40.8,"sma_20":5.55,"sma_60":3.84,"sma_120":2.12},{"date":"2026-04-29","open":5.27,"high":5.5,"low":4.87,"close":5.3,"volume":15416,"rsi_14":37.07,"sma_20":5.59,"sma_60":3.92,"sma_120":2.16},{"date":"2026-04-30","open":5.14,"high":5.35,"low":5.03,"close":5.35,"volume":12146,"rsi_14":36.84,"sma_20":5.63,"sma_60":4.01,"sma_120":2.2},{"date":"2026-05-01","open":5.24,"high":5.31,"low":5.12,"close":5.27,"volume":960634,"rsi_14":37.23,"sma_20":5.67,"sma_60":4.09,"sma_120":2.24},{"date":"2026-05-04","open":6.14,"high":6.76,"low":5.32,"close":5.96,"volume":4631222,"rsi_14":46.65,"sma_20":5.74,"sma_60":4.18,"sma_120":2.29},{"date":"2026-05-05","open":5.88,"high":7.5,"low":5.6,"close":6.86,"volume":243793,"rsi_14":55.48,"sma_20":5.76,"sma_60":4.29,"sma_120":2.34},{"date":"2026-05-06","open":6.31,"high":7.58,"low":6.15,"close":6.78,"volume":86897,"rsi_14":71.52,"sma_20":5.78,"sma_60":4.4,"sma_120":2.4},{"date":"2026-05-07","open":6.95,"high":7.7,"low":6.91,"close":7.2,"volume":63062,"rsi_14":74.52,"sma_20":5.81,"sma_60":4.52,"sma_120":2.45},{"date":"2026-05-08","open":7.21,"high":7.31,"low":6.03,"close":6.19,"volume":38731,"rsi_14":60.14,"sma_20":5.79,"sma_60":4.61,"sma_120":2.5},{"date":"2026-05-11","open":5.86,"high":6.2,"low":5.01,"close":5.01,"volume":26005,"rsi_14":49.86,"sma_20":5.71,"sma_60":4.69,"sma_120":2.54},{"date":"2026-05-12","open":5.11,"high":5.53,"low":5.1,"close":5.23,"volume":16088,"rsi_14":49.21,"sma_20":5.65,"sma_60":4.77,"sma_120":2.58},{"date":"2026-05-13","open":5.11,"high":5.33,"low":4.43,"close":4.75,"volume":28978,"rsi_14":36.31,"sma_20":5.58,"sma_60":4.85,"sma_120":2.61},{"date":"2026-05-14","open":4.74,"high":4.74,"low":4.4,"close":4.43,"volume":13228,"rsi_14":38.91,"sma_20":5.57,"sma_60":4.92,"sma_120":2.65},{"date":"2026-05-15","open":4.42,"high":4.88,"low":4.4,"close":4.4,"volume":13563,"rsi_14":41.76,"sma_20":5.54,"sma_60":4.99,"sma_120":2.68},{"date":"2026-05-18","open":4.31,"high":4.57,"low":4.1,"close":4.57,"volume":7157,"rsi_14":43.52,"sma_20":5.52,"sma_60":5.06,"sma_120":2.71},{"date":"2026-05-19","open":4.46,"high":4.56,"low":4.03,"close":4.42,"volume":3939,"rsi_14":42.39,"sma_20":5.49,"sma_60":5.07,"sma_120":2.75},{"date":"2026-05-20","open":4.41,"high":4.97,"low":4.36,"close":4.44,"volume":46832,"rsi_14":41.74,"sma_20":5.45,"sma_60":5.08,"sma_120":2.78},{"date":"2026-05-21","open":4.53,"high":4.53,"low":4.11,"close":4.13,"volume":10847,"rsi_14":40.33,"sma_20":5.33,"sma_60":5.08,"sma_120":2.81},{"date":"2026-05-22","open":4.01,"high":4.01,"low":3.92,"close":3.95,"volume":7673,"rsi_14":31.45,"sma_20":5.24,"sma_60":5.08,"sma_120":2.84},{"date":"2026-05-26","open":4.17,"high":4.17,"low":3.96,"close":3.98,"volume":3641,"rsi_14":18.7,"sma_20":5.18,"sma_60":5.08,"sma_120":2.87},{"date":"2026-05-27","open":3.95,"high":4.1,"low":3.79,"close":3.88,"volume":14885,"rsi_14":18.61,"sma_20":5.1,"sma_60":5.08,"sma_120":2.9},{"date":"2026-05-28","open":3.94,"high":4.01,"low":3.86,"close":3.91,"volume":12786,"rsi_14":11.11,"sma_20":5.04,"sma_60":5.07,"sma_120":2.93},{"date":"2026-05-29","open":3.91,"high":6.2,"low":3.91,"close":5.01,"volume":287676,"rsi_14":36.34,"sma_20":5.02,"sma_60":5.08,"sma_120":2.96},{"date":"2026-06-01","open":5.23,"high":5.23,"low":4.2,"close":4.39,"volume":53362,"rsi_14":41.76,"sma_20":4.97,"sma_60":5.08,"sma_120":3.0},{"date":"2026-06-02","open":4.51,"high":4.51,"low":4.12,"close":4.41,"volume":17047,"rsi_14":38.97,"sma_20":4.9,"sma_60":5.08,"sma_120":3.03},{"date":"2026-06-03","open":4.5,"high":4.74,"low":4.39,"close":4.39,"volume":9809,"rsi_14":44.19,"sma_20":4.77,"sma_60":5.07,"sma_120":3.06},{"date":"2026-06-04","open":4.35,"high":4.53,"low":4.13,"close":4.26,"volume":10105,"rsi_14":49.82,"sma_20":4.66,"sma_60":5.06,"sma_120":3.1},{"date":"2026-06-05","open":4.27,"high":4.39,"low":4.14,"close":4.17,"volume":6567,"rsi_14":48.29,"sma_20":4.5,"sma_60":5.04,"sma_120":3.13},{"date":"2026-06-08","open":4.17,"high":4.52,"low":3.94,"close":3.94,"volume":13621,"rsi_14":39.59,"sma_20":4.38,"sma_60":5.02,"sma_120":3.16},{"date":"2026-06-09","open":4.2,"high":4.2,"low":3.71,"close":3.71,"volume":12962,"rsi_14":40.81,"sma_20":4.33,"sma_60":4.99,"sma_120":3.19},{"date":"2026-06-10","open":3.68,"high":3.95,"low":3.66,"close":3.89,"volume":12163,"rsi_14":41.76,"sma_20":4.25,"sma_60":4.96,"sma_120":3.21},{"date":"2026-06-11","open":4.07,"high":4.57,"low":3.85,"close":4.01,"volume":72385,"rsi_14":51.22,"sma_20":4.23,"sma_60":4.96,"sma_120":3.25},{"date":"2026-06-12","open":4.5,"high":4.95,"low":4.33,"close":4.5,"volume":82231,"rsi_14":58.12,"sma_20":4.22,"sma_60":4.96,"sma_120":3.28},{"date":"2026-06-15","open":4.27,"high":5.0,"low":4.23,"close":4.4,"volume":114509,"rsi_14":58.73,"sma_20":4.23,"sma_60":4.96,"sma_120":3.31},{"date":"2026-06-16","open":4.57,"high":4.83,"low":4.51,"close":4.51,"volume":13072,"rsi_14":60.56,"sma_20":4.22,"sma_60":4.97,"sma_120":3.35},{"date":"2026-06-17","open":4.46,"high":4.89,"low":4.46,"close":4.75,"volume":11990,"rsi_14":63.41,"sma_20":4.24,"sma_60":4.98,"sma_120":3.38},{"date":"2026-06-18","open":4.73,"high":5.1,"low":4.73,"close":5.1,"volume":16548,"rsi_14":51.54,"sma_20":4.27,"sma_60":4.99,"sma_120":3.42},{"date":"2026-06-22","open":5.1,"high":5.17,"low":4.99,"close":5.17,"volume":11910,"rsi_14":66.69,"sma_20":4.32,"sma_60":5.01,"sma_120":3.46},{"date":"2026-06-23","open":5.03,"high":5.23,"low":4.91,"close":5.12,"volume":9386,"rsi_14":64.37,"sma_20":4.38,"sma_60":5.02,"sma_120":3.5},{"date":"2026-06-24","open":5.0,"high":5.1,"low":4.76,"close":4.76,"volume":7885,"rsi_14":56.73,"sma_20":4.41,"sma_60":5.03,"sma_120":3.54},{"date":"2026-06-25","open":4.29,"high":4.99,"low":4.29,"close":4.99,"volume":6629,"rsi_14":60.74,"sma_20":4.46,"sma_60":5.04,"sma_120":3.57},{"date":"2026-06-26","open":4.62,"high":4.98,"low":4.49,"close":4.49,"volume":3899,"rsi_14":54.91,"sma_20":4.5,"sma_60":5.04,"sma_120":3.61},{"date":"2026-06-29","open":4.58,"high":4.76,"low":4.11,"close":4.67,"volume":38426,"rsi_14":60.51,"sma_20":4.48,"sma_60":5.04,"sma_120":3.64},{"date":"2026-06-30","open":4.62,"high":4.75,"low":4.38,"close":4.65,"volume":28889,"rsi_14":61.76,"sma_20":4.49,"sma_60":5.04,"sma_120":3.68},{"date":"2026-07-01","open":4.5,"high":4.93,"low":4.43,"close":4.84,"volume":14853,"rsi_14":65.75,"sma_20":4.52,"sma_60":5.05,"sma_120":3.74},{"date":"2026-07-02","open":4.6,"high":5.07,"low":4.6,"close":4.99,"volume":12980,"rsi_14":66.12,"sma_20":4.55,"sma_60":5.03,"sma_120":3.76},{"date":"2026-07-06","open":4.84,"high":5.08,"low":4.84,"close":5.08,"volume":3698,"rsi_14":60.23,"sma_20":4.58,"sma_60":5.0,"sma_120":3.8},{"date":"2026-07-07","open":4.95,"high":5.69,"low":4.95,"close":5.35,"volume":13569,"rsi_14":63.53,"sma_20":4.63,"sma_60":4.98,"sma_120":3.83},{"date":"2026-07-08","open":5.16,"high":5.26,"low":5.0,"close":5.04,"volume":9160,"rsi_14":58.03,"sma_20":4.7,"sma_60":4.96,"sma_120":3.88},{"date":"2026-07-09","open":4.89,"high":5.92,"low":4.85,"close":5.33,"volume":52719,"rsi_14":61.61,"sma_20":4.79,"sma_60":4.94,"sma_120":3.92},{"date":"2026-07-10","open":5.54,"high":5.91,"low":5.09,"close":5.16,"volume":15348,"rsi_14":55.48,"sma_20":4.86,"sma_60":4.92,"sma_120":3.96},{"date":"2026-07-13","open":5.1,"high":5.51,"low":5.05,"close":5.1,"volume":32433,"rsi_14":48.78,"sma_20":4.9,"sma_60":4.9,"sma_120":4.0},{"date":"2026-07-14","open":5.29,"high":5.57,"low":5.08,"close":5.09,"volume":8081,"rsi_14":51.79,"sma_20":4.94,"sma_60":4.91,"sma_120":4.04},{"date":"2026-07-15","open":5.08,"high":5.2,"low":5.08,"close":5.2,"volume":3107,"rsi_14":58.88,"sma_20":4.97,"sma_60":4.91,"sma_120":4.08},{"date":"2026-07-16","open":5.15,"high":5.4,"low":4.87,"close":4.9,"volume":18142,"rsi_14":50.8,"sma_20":4.99,"sma_60":4.91,"sma_120":4.12},{"date":"2026-07-17","open":5.12,"high":5.25,"low":4.92,"close":5.03,"volume":2735990,"rsi_14":63.03,"sma_20":5.01,"sma_60":4.91,"sma_120":4.16},{"date":"2026-07-20","open":6.71,"high":9.42,"low":6.21,"close":8.9,"volume":45823846,"rsi_14":85.49,"sma_20":5.19,"sma_60":4.97,"sma_120":4.23},{"date":"2026-07-21","open":8.24,"high":8.9,"low":6.35,"close":7.08,"volume":1828678,"rsi_14":65.66,"sma_20":5.29,"sma_60":4.98,"sma_120":4.28},{"date":"2026-07-22","open":8.32,"high":18.73,"low":8.08,"close":12.25,"volume":29266063,"rsi_14":79.08,"sma_20":5.64,"sma_60":5.09,"sma_120":4.38},{"date":"2026-07-23","open":15.15,"high":20.87,"low":12.73,"close":16.78,"volume":11765198,"rsi_14":84.43,"sma_20":6.25,"sma_60":5.28,"sma_120":4.52},{"date":"2026-07-24","open":23.09,"high":24.23,"low":16.2,"close":18.98,"volume":4682269,"rsi_14":86.15,"sma_20":6.94,"sma_60":5.51,"sma_120":4.67},{"date":"2026-07-27","open":16.86,"high":20.0,"low":14.23,"close":14.36,"volume":438877,"rsi_14":69.11,"sma_20":7.44,"sma_60":5.66,"sma_120":4.79},{"date":"2026-07-28","open":12.07,"high":12.6,"low":9.49,"close":10.88,"volume":253242,"rsi_14":60.92,"sma_20":7.75,"sma_60":5.75,"sma_120":4.88},{"date":"2026-07-29","open":9.7,"high":11.73,"low":9.5,"close":10.98,"volume":135356,"rsi_14":60.64,"sma_20":8.07,"sma_60":5.84,"sma_120":4.97},{"date":"2026-07-30","open":9.89,"high":11.49,"low":9.12,"close":10.08,"volume":149476,"rsi_14":59.01,"sma_20":8.33,"sma_60":5.91,"sma_120":5.05},{"date":"2026-07-31","open":9.65,"high":9.81,"low":7.91,"close":8.0,"volume":102726,"rsi_14":54.95,"sma_20":8.48,"sma_60":5.93,"sma_120":5.11},{"date":"2026-08-03","open":7.39,"high":8.75,"low":7.39,"close":7.61,"volume":62807,"rsi_14":54.24,"sma_20":8.6,"sma_60":5.95,"sma_120":5.2},{"date":"2026-08-04","open":7.44,"high":8.5,"low":7.22,"close":7.99,"volume":85636,"rsi_14":54.65,"sma_20":8.74,"sma_60":5.96,"sma_120":5.27},{"date":"2026-08-05","open":7.84,"high":9.14,"low":7.48,"close":7.94,"volume":291071,"rsi_14":55.11,"sma_20":8.88,"sma_60":5.99,"sma_120":5.33},{"date":"2026-08-06","open":7.57,"high":7.8,"low":7.32,"close":7.44,"volume":61138,"rsi_14":54.0,"sma_20":8.99,"sma_60":6.03,"sma_120":5.39},{"date":"2026-08-07","open":7.22,"high":7.42,"low":6.37,"close":6.37,"volume":65209,"rsi_14":45.36,"sma_20":9.05,"sma_60":6.05,"sma_120":5.44},{"date":"2026-08-10","open":6.23,"high":8.09,"low":6.08,"close":7.91,"volume":598232},{"date":"2026-08-11","open":7.75,"high":8.5,"low":7.62,"close":7.77,"volume":41865,"rsi_14":39.81,"sma_20":9.32,"sma_60":6.16,"sma_120":5.57},{"date":"2026-08-12","open":8.1,"high":8.5,"low":7.22,"close":7.6,"volume":650224,"rsi_14":23.95,"sma_20":9.44,"sma_60":6.21,"sma_120":5.63},{"date":"2026-08-13","open":7.4,"high":8.88,"low":7.4,"close":8.58,"volume":43642,"rsi_14":18.29,"sma_20":9.63,"sma_60":6.28,"sma_120":5.67},{"date":"2026-08-14","open":8.8,"high":9.5,"low":8.43,"close":8.95,"volume":486485,"rsi_14":27.74,"sma_20":9.82,"sma_60":6.35,"sma_120":5.71},{"date":"2026-08-17","open":8.77,"high":9.22,"low":7.97,"close":8.23,"volume":176014,"rsi_14":35.89,"sma_20":9.79,"sma_60":6.42,"sma_120":5.75},{"date":"2026-08-18","open":8.16,"high":9.06,"low":8.0,"close":8.72,"volume":182761,"rsi_14":38.45,"sma_20":9.87,"sma_60":6.49,"sma_120":5.79},{"date":"2026-08-19","open":8.43,"high":9.41,"low":8.35,"close":8.35,"volume":218816,"rsi_14":40.65,"sma_20":9.68,"sma_60":6.57,"sma_120":5.82},{"date":"2026-08-20","open":8.5,"high":8.98,"low":8.0,"close":8.19,"volume":196795,"rsi_14":51.3,"sma_20":9.25,"sma_60":6.64,"sma_120":5.86},{"date":"2026-08-21","open":7.84,"high":8.14,"low":7.2,"close":8.14,"volume":82888,"rsi_14":53.79,"sma_20":8.7,"sma_60":6.71,"sma_120":5.89},{"date":"2026-08-24","open":7.98,"high":8.02,"low":7.42,"close":8.02,"volume":190814,"rsi_14":50.22,"sma_20":8.39,"sma_60":6.77,"sma_120":5.92},{"date":"2026-08-25","open":7.92,"high":9.39,"low":7.63,"close":9.18,"volume":595923},{"date":"2026-08-26","open":9.0,"high":10.01,"low":8.46,"close":9.24,"volume":570869,"rsi_14":62.16,"sma_20":8.22,"sma_60":6.93,"sma_120":6.0},{"date":"2026-08-27","open":9.05,"high":9.75,"low":8.6,"close":9.57,"volume":371872,"rsi_14":74.02,"sma_20":8.19,"sma_60":7.01,"sma_120":6.05},{"date":"2026-08-28","open":9.38,"high":9.86,"low":9.01,"close":9.7,"volume":276760,"rsi_14":67.05,"sma_20":8.28,"sma_60":7.1,"sma_120":6.09},{"date":"2026-08-31","open":9.54,"high":9.94,"low":8.7,"close":9.45,"volume":147043},{"date":"2026-09-01","open":9.36,"high":10.8,"low":9.2,"close":10.44,"volume":369644,"rsi_14":72.98,"sma_20":8.49,"sma_60":7.29,"sma_120":6.17},{"date":"2026-09-02","open":10.41,"high":10.45,"low":9.36,"close":9.77,"volume":86470,"rsi_14":60.14,"sma_20":8.58,"sma_60":7.39,"sma_120":6.2},{"date":"2026-09-03","open":9.76,"high":9.97,"low":9.02,"close":9.4,"volume":207825},{"date":"2026-09-04","open":9.33,"high":9.44,"low":9.1,"close":9.34,"volume":66457,"rsi_14":60.59,"sma_20":8.83,"sma_60":7.57,"sma_120":6.27},{"date":"2026-09-08","open":9.29,"high":9.37,"low":8.65,"close":8.98,"volume":39862,"rsi_14":52.56,"sma_20":8.88,"sma_60":7.66,"sma_120":6.31},{"date":"2026-09-09","open":8.84,"high":9.04,"low":8.38,"close":8.5,"volume":84739},{"date":"2026-09-10","open":8.29,"high":9.08,"low":8.29,"close":8.85,"volume":121151,"rsi_14":56.13,"sma_20":8.98,"sma_60":7.8,"sma_120":6.38},{"date":"2026-09-11","open":8.87,"high":8.87,"low":7.9,"close":8.19,"volume":92198,"rsi_14":50.42,"sma_20":8.96,"sma_60":7.86,"sma_120":6.41},{"date":"2026-09-14","open":8.21,"high":8.37,"low":7.54,"close":7.78,"volume":23983,"rsi_14":48.09,"sma_20":8.9,"sma_60":7.91,"sma_120":6.44},{"date":"2026-09-15","open":7.75,"high":8.21,"low":7.41,"close":8.08,"volume":15239,"rsi_14":39.85,"sma_20":8.89,"sma_60":7.96,"sma_120":6.48},{"date":"2026-09-16","open":7.94,"high":8.14,"low":7.72,"close":7.72,"volume":13383,"rsi_14":36.71,"sma_20":8.84,"sma_60":8.0,"sma_120":6.5},{"date":"2026-09-17","open":7.76,"high":8.0,"low":7.23,"close":7.32,"volume":34070},{"date":"2026-09-18","open":7.32,"high":7.47,"low":6.26,"close":6.54,"volume":59543,"rsi_14":25.47,"sma_20":8.71,"sma_60":8.07,"sma_120":6.55},{"date":"2026-09-21","open":6.61,"high":6.69,"low":6.28,"close":6.47,"volume":19650,"rsi_14":26.2,"sma_20":8.63,"sma_60":8.09,"sma_120":6.57},{"date":"2026-09-22","open":6.53,"high":6.77,"low":6.38,"close":6.38,"volume":12400,"rsi_14":12.13,"sma_20":8.54,"sma_60":8.12,"sma_120":6.58},{"date":"2026-09-23","open":6.41,"high":6.7,"low":6.31,"close":6.32,"volume":12351,"rsi_14":13.68,"sma_20":8.4,"sma_60":8.15,"sma_120":6.6},{"date":"2026-09-24","open":6.35,"high":6.54,"low":6.31,"close":6.31,"volume":8883,"rsi_14":14.81,"sma_20":8.26,"sma_60":8.18,"sma_120":6.61},{"date":"2026-09-25","open":6.31,"high":6.68,"low":6.31,"close":6.38,"volume":13666,"rsi_14":16.38,"sma_20":8.1,"sma_60":8.2,"sma_120":6.63},{"date":"2026-09-28","open":6.67,"high":7.23,"low":6.59,"close":6.73,"volume":43215,"rsi_14":24.37,"sma_20":7.95,"sma_60":8.23,"sma_120":6.63},{"date":"2026-09-29","open":6.62,"high":6.74,"low":6.31,"close":6.32,"volume":19573,"rsi_14":24.77,"sma_20":7.79,"sma_60":8.25,"sma_120":6.63},{"date":"2026-09-30","open":6.37,"high":6.48,"low":6.23,"close":6.23,"volume":14890,"rsi_14":17.73,"sma_20":7.58,"sma_60":8.27,"sma_120":6.63},{"date":"2026-10-01","open":6.24,"high":7.12,"low":6.24,"close":6.91,"volume":20120,"rsi_14":34.31,"sma_20":7.44,"sma_60":8.3,"sma_120":6.63},{"date":"2026-10-02","open":6.97,"high":7.05,"low":6.5,"close":6.73,"volume":27056,"rsi_14":36.36,"sma_20":7.3,"sma_60":8.32,"sma_120":6.63},{"date":"2026-10-05","open":6.6,"high":7.03,"low":6.34,"close":6.34,"volume":15080,"rsi_14":27.92,"sma_20":7.15,"sma_60":8.34,"sma_120":6.63},{"date":"2026-10-06","open":6.39,"high":6.74,"low":6.38,"close":6.38,"volume":15433,"rsi_14":31.49,"sma_20":7.02,"sma_60":8.36,"sma_120":6.63},{"date":"2026-10-07","open":6.57,"high":6.61,"low":6.14,"close":6.21,"volume":22451},{"date":"2026-10-08","open":6.24,"high":6.33,"low":6.1,"close":6.12,"volume":21633,"rsi_14":42.22,"sma_20":6.77,"sma_60":8.4,"sma_120":6.65},{"date":"2026-10-09","open":6.07,"high":6.07,"low":5.31,"close":5.31,"volume":8805,"rsi_14":33.14,"sma_20":6.63,"sma_60":8.41,"sma_120":6.66},{"date":"2026-10-12","open":5.51,"high":5.51,"low":5.18,"close":5.28,"volume":22269,"rsi_14":33.68,"sma_20":6.5,"sma_60":8.41,"sma_120":6.66},{"date":"2026-10-13","open":5.29,"high":5.3,"low":5.01,"close":5.16,"volume":4753},{"date":"2026-10-14","open":5.26,"high":5.55,"low":5.14,"close":5.14,"volume":13721,"rsi_14":33.04,"sma_20":6.23,"sma_60":8.31,"sma_120":6.65},{"date":"2026-10-15","open":5.11,"high":5.14,"low":4.88,"close":4.88,"volume":11270,"rsi_14":29.23,"sma_20":6.11,"sma_60":8.19,"sma_120":6.64},{"date":"2026-10-16","open":4.69,"high":4.7,"low":3.69,"close":3.98,"volume":28278,"rsi_14":17.18,"sma_20":5.98,"sma_60":7.98,"sma_120":6.63},{"date":"2026-10-19","open":3.93,"high":5.58,"low":3.88,"close":4.16,"volume":403786,"rsi_14":22.73,"sma_20":5.86,"sma_60":7.73,"sma_120":6.62},{"date":"2026-10-20","open":4.25,"high":4.25,"low":3.76,"close":3.8,"volume":22779,"rsi_14":21.28,"sma_20":5.73,"sma_60":7.56,"sma_120":6.61},{"date":"2026-10-21","open":3.56,"high":4.0,"low":3.15,"close":3.76,"volume":28249,"rsi_14":6.13,"sma_20":5.61,"sma_60":7.44,"sma_120":6.59},{"date":"2026-10-22","open":3.65,"high":3.75,"low":3.42,"close":3.46,"volume":11720,"rsi_14":5.93,"sma_20":5.46,"sma_60":7.31,"sma_120":6.58},{"date":"2026-10-23","open":3.52,"high":3.6,"low":3.15,"close":3.17,"volume":21854,"rsi_14":6.09,"sma_20":5.3,"sma_60":7.2,"sma_120":6.55}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":393.41,"ttm_eps":null,"close":3.92},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.48,"ttm_eps":null,"close":0.4481},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":49.46,"pbr":null,"ttm_eps":null,"close":4.56}],"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":"Advanced Biomed Inc.","phase":"above-fold","symbol_resolved":true}