{"status":"ok","report":{"price_analysis":{"current":0.5645,"change_1d":-6.5,"change_7d":-30.1,"change_30d":-64.1,"high_30d":1.785,"low_30d":0.6035,"position_in_range":-3.0,"support":0.72,"resistance":1.67},"summary":"Robo.ai Inc.(AIIO)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 9546.19만. 현재가 $0.60, 전일 대비 -3.5%, 30일 -64.1%. ROE -50.0%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -50.0%로 적자 상태입니다. 시가총액 9546.19만. 매출 95.00만, 영업이익 -1.57억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":6.62,"roe":-50.01,"eps":-1.0582692502276636,"revenue":950000.0,"operating_income":-157110000.0,"net_income":-167342000.0,"market_cap":89263256,"profit_margin":-17614.95,"roa":-1981.79,"operating_margin":-16537.89,"gross_margin":62.53,"debt_ratio":0.7305673736840471,"total_assets":8444000.0,"total_equity":-111788000.0,"total_debt":27139000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 26.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.28)가 시그널선(-0.28)을 하회합니다(데드크로스). 현재가가 SMA20(1)과 SMA60(2) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~2 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 26","rsi_14":26.444355162715937,"macd":-0.2849659947257245,"macd_signal":-0.27652223355821715,"sma_20":1.046135,"sma_60":1.9027116666666664,"bb_upper":1.5235326048327014,"bb_lower":0.5687373951672987,"atr_14":0.13607142857142854},"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 -1, PBR 7.08x) — 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 -1원"}]},"growth":{"grade":"F","percentile":12,"summary":"매출 -99.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-99.8,"unit":"%","percentile":12,"direction":"higher_better"},{"name":"영업이익 성장률","value":-108.4,"unit":"%","percentile":11,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -50.0%","metrics":[{"name":"ROE","value":-50.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-16537.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-17614.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1981.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":23,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.4,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-64.1,"unit":"%","percentile":12,"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":"F","percentile":13,"summary":"유동비율 0.1x","metrics":[{"name":"유동비율","value":0.06,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"이자보상배율","value":-16.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.22,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 7.08x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -99.8%"},"profitability":{"grade":"C","reason":"ROE -50.0%"},"momentum":{"grade":"F","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-50.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":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":62.53,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-16537.89,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-17614.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 5개)."},"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 26 (30 이하 과매도 구간)","전분기 대비 매출 2109% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 2109% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":6.62,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.8,"pbr_5y_low":0.8,"pbr_5y_avg":0.8,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":0.8,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.8},{"quarter":"현재","per":null,"pbr":6.62}],"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":"Consumer Cyclical","industry":"AUTO MANUFACTURERS"},"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":"7.1배"},{"label":"ROE","value":"-50.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 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":"2026-10-23T21:48:39.535626+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.904,"roe":null,"dividend_yield":null,"eps":-1.0582692502276636,"revenue":950000.0,"operating_income":-157110000.0,"net_income":-167342000.0,"market_cap":12184500.0,"profit_margin":-176.14947368421053,"operating_margin":-165.37894736842105,"roa":-19.81785883467551,"gross_margin":0.6252631578947369,"total_equity":-111788000.0,"total_assets":8444000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.522064403521198,"revenue":43000.0,"operating_income":-75376000.0,"net_income":-82553000.0,"market_cap":null,"profit_margin":-1919.8372093023256,"operating_margin":-1752.9302325581396,"roa":-9.77652771198484,"gross_margin":9.720930232558139,"total_equity":-111788000.0,"total_assets":8444000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.11,"revenue":18375000.0,"operating_income":-81845000.0,"net_income":-98369000.0,"market_cap":null,"profit_margin":-5.353414965986395,"operating_margin":-4.454149659863946,"roa":-2.3723381164837813,"gross_margin":-0.3195646258503401,"total_equity":-62596000.0,"total_assets":41465000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.5000776373404553,"dividend_yield":null,"eps":-0.10183522209855307,"revenue":3559000.0,"operating_income":-8498000.0,"net_income":-16103000.0,"market_cap":null,"profit_margin":-4.524585557740939,"operating_margin":-2.3877493677999437,"roa":-0.11599913557124333,"gross_margin":-0.16128125878055632,"total_equity":32201000.0,"total_assets":138820000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.5000776373404553,"dividend_yield":null,"eps":-0.10183522209855307,"revenue":3559000.0,"operating_income":-8498000.0,"net_income":-16103000.0,"market_cap":null,"profit_margin":-4.524585557740939,"operating_margin":-2.3877493677999437,"roa":-0.11599913557124333,"gross_margin":-0.16128125878055632,"total_equity":32201000.0,"total_assets":138820000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.15330670733616292,"dividend_yield":null,"eps":-0.21677375290903572,"revenue":291500.0,"operating_income":-24152000.0,"net_income":-34278000.0,"market_cap":null,"profit_margin":-117.5917667238422,"operating_margin":-82.8542024013722,"roa":-0.11378098206550423,"gross_margin":0.10806174957118353,"total_equity":223591000.0,"total_assets":301263000.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":-0.15330670733616292,"dividend_yield":null,"eps":-0.21677375290903572,"revenue":291500.0,"operating_income":-24152000.0,"net_income":-34278000.0,"market_cap":null,"profit_margin":-117.5917667238422,"operating_margin":-82.8542024013722,"roa":-0.11378098206550423,"gross_margin":0.10806174957118353,"total_equity":223591000.0,"total_assets":301263000.0}],"current_price":0.5645,"change_pct":-6.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-11-11","close":7.3},{"date":"2022-11-14","close":2.7},{"date":"2022-11-15","close":2.79},{"date":"2022-11-16","close":3.16},{"date":"2022-11-17","close":4.1},{"date":"2022-11-18","close":5.08},{"date":"2022-11-21","close":7.05},{"date":"2022-11-22","close":7.29},{"date":"2022-11-23","close":7.77},{"date":"2022-11-25","close":8.78},{"date":"2022-11-28","close":7.8983},{"date":"2022-11-29","close":7.86},{"date":"2022-11-30","close":8.89},{"date":"2022-12-01","close":9.01},{"date":"2022-12-02","close":9.69},{"date":"2022-12-05","close":10.0},{"date":"2022-12-06","close":11.37},{"date":"2022-12-07","close":11.36},{"date":"2022-12-08","close":13.04},{"date":"2022-12-09","close":12.38},{"date":"2022-12-12","close":12.34},{"date":"2022-12-13","close":13.05},{"date":"2022-12-14","close":13.095},{"date":"2022-12-15","close":12.58},{"date":"2022-12-16","close":12.55},{"date":"2022-12-19","close":12.35},{"date":"2022-12-20","close":12.11},{"date":"2022-12-21","close":11.38},{"date":"2022-12-22","close":11.04},{"date":"2022-12-23","close":11.2},{"date":"2022-12-27","close":12.3},{"date":"2022-12-28","close":11.75},{"date":"2022-12-29","close":11.45},{"date":"2022-12-30","close":10.73},{"date":"2023-01-03","close":10.43},{"date":"2023-01-04","close":9.79},{"date":"2023-01-05","close":9.13},{"date":"2023-01-06","close":9.05},{"date":"2023-01-09","close":9.68},{"date":"2023-01-10","close":9.69},{"date":"2023-01-11","close":8.5},{"date":"2023-01-12","close":10.07},{"date":"2023-01-13","close":9.68},{"date":"2023-01-17","close":10.05},{"date":"2023-01-18","close":11.01},{"date":"2023-01-19","close":10.94},{"date":"2023-01-20","close":11.26},{"date":"2023-01-23","close":11.55},{"date":"2023-01-24","close":11.84},{"date":"2023-01-25","close":11.83},{"date":"2023-01-26","close":11.47},{"date":"2023-01-27","close":11.97},{"date":"2023-01-30","close":11.72},{"date":"2023-01-31","close":11.95},{"date":"2023-02-01","close":11.91},{"date":"2023-02-02","close":11.49},{"date":"2023-02-03","close":11.51},{"date":"2023-02-06","close":11.61},{"date":"2023-02-07","close":11.42},{"date":"2023-02-08","close":11.43},{"date":"2023-02-09","close":11.63},{"date":"2023-02-10","close":11.79},{"date":"2023-02-13","close":11.31},{"date":"2023-02-14","close":11.7},{"date":"2023-02-15","close":11.59},{"date":"2023-02-16","close":11.48},{"date":"2023-02-17","close":11.6},{"date":"2023-02-21","close":11.49},{"date":"2023-02-22","close":11.0},{"date":"2023-02-23","close":11.29},{"date":"2023-02-24","close":11.31},{"date":"2023-02-27","close":11.19},{"date":"2023-02-28","close":11.2},{"date":"2023-03-01","close":11.1},{"date":"2023-03-02","close":11.09},{"date":"2023-03-03","close":11.095},{"date":"2023-03-06","close":11.1},{"date":"2023-03-07","close":10.85},{"date":"2023-03-08","close":11.03},{"date":"2023-03-09","close":10.31},{"date":"2023-03-10","close":10.31},{"date":"2023-03-13","close":10.5},{"date":"2023-03-14","close":10.19},{"date":"2023-03-15","close":10.02},{"date":"2023-03-16","close":9.74},{"date":"2023-03-17","close":9.98},{"date":"2023-03-20","close":9.91},{"date":"2023-03-21","close":9.72},{"date":"2023-03-22","close":9.935},{"date":"2023-03-23","close":9.97},{"date":"2023-03-24","close":10.29},{"date":"2023-03-27","close":10.775},{"date":"2023-03-28","close":10.99},{"date":"2023-03-29","close":11.14},{"date":"2023-03-30","close":11.2},{"date":"2023-03-31","close":12.34},{"date":"2023-04-03","close":11.8},{"date":"2023-04-04","close":11.9361},{"date":"2023-04-05","close":11.9246},{"date":"2023-04-06","close":11.72},{"date":"2023-04-10","close":11.95},{"date":"2023-04-11","close":11.53},{"date":"2023-04-12","close":11.25},{"date":"2023-04-13","close":11.5},{"date":"2023-04-14","close":11.3},{"date":"2023-04-17","close":11.0},{"date":"2023-04-18","close":11.02},{"date":"2023-04-19","close":11.05},{"date":"2023-04-20","close":10.775},{"date":"2023-04-21","close":11.0},{"date":"2023-04-24","close":10.79},{"date":"2023-04-25","close":10.79},{"date":"2023-04-26","close":10.94},{"date":"2023-04-27","close":10.99},{"date":"2023-04-28","close":10.97},{"date":"2023-05-01","close":11.04},{"date":"2023-05-02","close":10.75},{"date":"2023-05-03","close":11.0},{"date":"2023-05-04","close":10.7},{"date":"2023-05-05","close":10.55},{"date":"2023-05-08","close":10.66},{"date":"2023-05-09","close":10.71},{"date":"2023-05-10","close":10.38},{"date":"2023-05-11","close":10.4},{"date":"2023-05-12","close":10.4},{"date":"2023-05-15","close":10.581},{"date":"2023-05-16","close":10.62},{"date":"2023-05-17","close":10.6276},{"date":"2023-05-18","close":10.64},{"date":"2023-05-19","close":10.67},{"date":"2023-05-22","close":10.54},{"date":"2023-05-23","close":10.515},{"date":"2023-05-24","close":10.52},{"date":"2023-05-25","close":10.4},{"date":"2023-05-26","close":10.5},{"date":"2023-05-30","close":10.49},{"date":"2023-05-31","close":10.52},{"date":"2023-06-01","close":10.39},{"date":"2023-06-02","close":10.3},{"date":"2023-06-05","close":10.47},{"date":"2023-06-06","close":10.425},{"date":"2023-06-07","close":10.5},{"date":"2023-06-08","close":10.46},{"date":"2023-06-09","close":9.9859},{"date":"2023-06-12","close":10.1},{"date":"2023-06-13","close":10.52},{"date":"2023-06-14","close":10.489},{"date":"2023-06-15","close":10.46},{"date":"2023-06-16","close":10.9},{"date":"2023-06-20","close":10.82},{"date":"2023-06-21","close":10.7458},{"date":"2023-06-22","close":10.85},{"date":"2023-06-23","close":10.7},{"date":"2023-06-26","close":10.7},{"date":"2023-06-27","close":10.71},{"date":"2023-06-28","close":10.71},{"date":"2023-06-29","close":10.7216},{"date":"2023-06-30","close":10.69},{"date":"2023-07-03","close":10.7},{"date":"2023-07-05","close":10.69},{"date":"2023-07-06","close":10.59},{"date":"2023-07-07","close":10.6},{"date":"2023-07-10","close":10.69},{"date":"2023-07-11","close":10.56},{"date":"2023-07-12","close":10.5},{"date":"2023-07-13","close":10.4599},{"date":"2023-07-14","close":10.35},{"date":"2023-07-17","close":10.08},{"date":"2023-07-18","close":10.7},{"date":"2023-07-19","close":10.4},{"date":"2023-07-20","close":9.99},{"date":"2023-07-21","close":9.69},{"date":"2023-07-24","close":10.22},{"date":"2023-07-25","close":10.03},{"date":"2023-07-26","close":10.12},{"date":"2023-07-27","close":10.14},{"date":"2023-07-28","close":9.94},{"date":"2023-07-31","close":10.03},{"date":"2023-08-01","close":10.05},{"date":"2023-08-02","close":10.05},{"date":"2023-08-03","close":10.07},{"date":"2023-08-04","close":10.08},{"date":"2023-08-07","close":10.09},{"date":"2023-08-08","close":9.95},{"date":"2023-08-09","close":9.88},{"date":"2023-08-10","close":9.91},{"date":"2023-08-11","close":9.75},{"date":"2023-08-14","close":10.12},{"date":"2023-08-15","close":9.62},{"date":"2023-08-16","close":9.8},{"date":"2023-08-17","close":9.89},{"date":"2023-08-18","close":10.0},{"date":"2023-08-21","close":10.07},{"date":"2023-08-22","close":9.955},{"date":"2023-08-23","close":9.85},{"date":"2023-08-24","close":9.64},{"date":"2023-08-25","close":8.96},{"date":"2023-08-28","close":9.95},{"date":"2023-08-29","close":10.35},{"date":"2023-08-30","close":9.78},{"date":"2023-08-31","close":9.99},{"date":"2023-09-01","close":10.11},{"date":"2023-09-05","close":9.31},{"date":"2023-09-06","close":8.99},{"date":"2023-09-07","close":9.98},{"date":"2023-09-08","close":10.19},{"date":"2023-09-11","close":9.95},{"date":"2023-09-12","close":9.81},{"date":"2023-09-13","close":8.9},{"date":"2023-09-14","close":8.86},{"date":"2023-09-15","close":8.87},{"date":"2023-09-18","close":8.92},{"date":"2023-09-19","close":9.25},{"date":"2023-09-20","close":8.0},{"date":"2023-09-21","close":8.78},{"date":"2023-09-22","close":8.77},{"date":"2023-09-25","close":8.49},{"date":"2023-09-26","close":8.76},{"date":"2023-09-27","close":7.53},{"date":"2023-09-28","close":7.46},{"date":"2023-09-29","close":7.54},{"date":"2023-10-02","close":7.4},{"date":"2023-10-03","close":7.53},{"date":"2023-10-04","close":7.57},{"date":"2023-10-05","close":7.315},{"date":"2023-10-06","close":7.91},{"date":"2023-10-09","close":9.0001},{"date":"2023-10-10","close":9.55},{"date":"2023-10-11","close":9.7},{"date":"2023-10-12","close":9.64},{"date":"2023-10-13","close":9.85},{"date":"2023-10-16","close":9.6},{"date":"2023-10-17","close":9.97},{"date":"2023-10-18","close":9.92},{"date":"2023-10-19","close":9.88},{"date":"2023-10-20","close":9.46},{"date":"2023-10-23","close":8.78},{"date":"2023-10-24","close":9.25},{"date":"2023-10-25","close":8.9},{"date":"2023-10-26","close":9.05},{"date":"2023-10-27","close":8.4},{"date":"2023-10-30","close":9.25},{"date":"2023-10-31","close":9.05},{"date":"2023-11-01","close":9.02},{"date":"2023-11-02","close":8.93},{"date":"2023-11-03","close":9.01},{"date":"2023-11-06","close":8.37},{"date":"2023-11-07","close":8.55},{"date":"2023-11-08","close":7.89},{"date":"2023-11-09","close":7.82},{"date":"2023-11-10","close":8.14},{"date":"2023-11-13","close":7.4},{"date":"2023-11-14","close":8.14},{"date":"2023-11-15","close":7.7},{"date":"2023-11-16","close":7.38},{"date":"2023-11-17","close":7.97},{"date":"2023-11-20","close":7.65},{"date":"2023-11-21","close":7.53},{"date":"2023-11-22","close":7.45},{"date":"2023-11-24","close":7.74},{"date":"2023-11-27","close":7.69},{"date":"2023-11-28","close":7.71},{"date":"2023-11-29","close":7.41},{"date":"2023-11-30","close":7.26},{"date":"2023-12-01","close":7.64},{"date":"2023-12-04","close":7.9},{"date":"2023-12-05","close":7.25},{"date":"2023-12-06","close":7.22},{"date":"2023-12-07","close":7.17},{"date":"2023-12-08","close":8.45},{"date":"2023-12-11","close":8.12},{"date":"2023-12-12","close":8.24},{"date":"2023-12-13","close":8.44},{"date":"2023-12-14","close":8.3},{"date":"2023-12-15","close":7.99},{"date":"2023-12-18","close":7.61},{"date":"2023-12-19","close":8.12},{"date":"2023-12-20","close":7.47},{"date":"2023-12-21","close":7.51},{"date":"2023-12-22","close":7.54},{"date":"2023-12-26","close":7.96},{"date":"2023-12-27","close":7.76},{"date":"2023-12-28","close":7.69},{"date":"2023-12-29","close":7.78},{"date":"2024-01-02","close":7.7},{"date":"2024-01-03","close":7.61},{"date":"2024-01-04","close":7.58},{"date":"2024-01-05","close":7.56},{"date":"2024-01-08","close":7.48},{"date":"2024-01-09","close":7.19},{"date":"2024-01-10","close":7.0},{"date":"2024-01-11","close":6.89},{"date":"2024-01-12","close":6.35},{"date":"2024-01-16","close":6.4},{"date":"2024-01-17","close":6.37},{"date":"2024-01-18","close":6.46},{"date":"2024-01-19","close":6.97},{"date":"2024-01-22","close":6.55},{"date":"2024-01-23","close":7.09},{"date":"2024-01-24","close":7.14},{"date":"2024-01-25","close":7.165},{"date":"2024-01-26","close":7.33},{"date":"2024-01-29","close":7.02},{"date":"2024-01-30","close":6.96},{"date":"2024-01-31","close":6.63},{"date":"2024-02-01","close":6.48},{"date":"2024-02-02","close":6.58},{"date":"2024-02-05","close":6.66},{"date":"2024-02-06","close":6.66},{"date":"2024-02-07","close":6.59},{"date":"2024-02-08","close":6.45},{"date":"2024-02-09","close":6.56},{"date":"2024-02-12","close":6.71},{"date":"2024-02-13","close":6.75},{"date":"2024-02-14","close":6.67},{"date":"2024-02-15","close":6.81},{"date":"2024-02-16","close":6.71},{"date":"2024-02-20","close":6.74},{"date":"2024-02-21","close":6.7},{"date":"2024-02-22","close":6.71},{"date":"2024-02-23","close":6.48},{"date":"2024-02-26","close":6.17},{"date":"2024-02-27","close":5.92},{"date":"2024-02-28","close":5.0},{"date":"2024-02-29","close":3.11},{"date":"2024-03-01","close":2.98},{"date":"2024-03-04","close":2.97},{"date":"2024-03-05","close":3.05},{"date":"2024-03-06","close":3.13},{"date":"2024-03-07","close":3.12},{"date":"2024-03-08","close":4.24},{"date":"2024-03-11","close":4.99},{"date":"2024-03-12","close":4.7},{"date":"2024-03-13","close":4.52},{"date":"2024-03-14","close":4.51},{"date":"2024-03-15","close":4.02},{"date":"2024-03-18","close":3.96},{"date":"2024-03-19","close":4.85},{"date":"2024-03-20","close":5.02},{"date":"2024-03-21","close":6.0},{"date":"2024-03-22","close":5.92},{"date":"2024-03-25","close":6.4},{"date":"2024-03-26","close":6.15},{"date":"2024-03-27","close":7.79},{"date":"2024-03-28","close":6.32},{"date":"2024-04-01","close":8.25},{"date":"2024-04-02","close":7.84},{"date":"2024-04-03","close":7.435},{"date":"2024-04-04","close":7.21},{"date":"2024-04-05","close":7.5},{"date":"2024-04-08","close":7.04},{"date":"2024-04-09","close":7.22},{"date":"2024-04-10","close":7.23},{"date":"2024-04-11","close":7.25},{"date":"2024-04-12","close":6.99},{"date":"2024-04-15","close":7.1},{"date":"2024-04-16","close":7.25},{"date":"2024-04-17","close":6.82},{"date":"2024-04-18","close":7.27},{"date":"2024-04-19","close":7.02},{"date":"2024-04-22","close":7.07},{"date":"2024-04-23","close":7.02},{"date":"2024-04-24","close":6.9},{"date":"2024-04-25","close":7.13},{"date":"2024-04-26","close":7.03},{"date":"2024-04-29","close":6.45},{"date":"2024-04-30","close":6.6},{"date":"2024-05-01","close":6.2},{"date":"2024-05-02","close":6.22},{"date":"2024-05-03","close":6.0},{"date":"2024-05-06","close":5.7},{"date":"2024-05-07","close":4.37},{"date":"2024-05-08","close":3.55},{"date":"2024-05-09","close":2.94},{"date":"2024-05-10","close":3.7},{"date":"2024-05-13","close":4.15},{"date":"2024-05-14","close":4.58},{"date":"2024-05-15","close":4.53},{"date":"2024-05-16","close":4.59},{"date":"2024-05-17","close":4.34},{"date":"2024-05-20","close":3.87},{"date":"2024-05-21","close":4.0},{"date":"2024-05-22","close":4.02},{"date":"2024-05-23","close":4.0},{"date":"2024-05-24","close":4.02},{"date":"2024-05-28","close":3.44},{"date":"2024-05-29","close":3.33},{"date":"2024-05-30","close":3.31},{"date":"2024-05-31","close":3.28},{"date":"2024-06-03","close":3.0},{"date":"2024-06-04","close":2.63},{"date":"2024-06-05","close":2.1},{"date":"2024-06-06","close":2.0},{"date":"2024-06-07","close":2.0},{"date":"2024-06-10","close":2.0},{"date":"2024-06-11","close":1.89},{"date":"2024-06-12","close":1.5},{"date":"2024-06-13","close":1.66},{"date":"2024-06-14","close":1.47},{"date":"2024-06-17","close":1.32},{"date":"2024-06-18","close":1.38},{"date":"2024-06-20","close":1.35},{"date":"2024-06-21","close":1.35},{"date":"2024-06-24","close":1.32},{"date":"2024-06-25","close":1.33},{"date":"2024-06-26","close":1.33},{"date":"2024-06-27","close":1.32},{"date":"2024-06-28","close":1.28},{"date":"2024-07-01","close":1.28},{"date":"2024-07-02","close":1.3},{"date":"2024-07-03","close":1.31},{"date":"2024-07-05","close":1.31},{"date":"2024-07-08","close":1.32},{"date":"2024-07-09","close":1.23},{"date":"2024-07-10","close":1.1},{"date":"2024-07-11","close":1.06},{"date":"2024-07-12","close":1.05},{"date":"2024-07-15","close":1.06},{"date":"2024-07-16","close":1.12},{"date":"2024-07-17","close":1.15},{"date":"2024-07-18","close":1.09},{"date":"2024-07-19","close":1.15},{"date":"2024-07-22","close":1.06},{"date":"2024-07-23","close":1.04},{"date":"2024-07-24","close":1.03},{"date":"2024-07-25","close":1.04},{"date":"2024-07-26","close":1.06},{"date":"2024-07-29","close":0.99},{"date":"2024-07-30","close":0.95},{"date":"2024-07-31","close":0.94},{"date":"2024-08-01","close":0.8946},{"date":"2024-08-02","close":0.7},{"date":"2024-08-05","close":0.612},{"date":"2024-08-06","close":0.691},{"date":"2024-08-07","close":0.631},{"date":"2024-08-08","close":0.7996},{"date":"2024-08-09","close":1.02},{"date":"2024-08-12","close":1.1},{"date":"2024-08-13","close":1.0999},{"date":"2024-08-14","close":1.09},{"date":"2024-08-15","close":0.97},{"date":"2024-08-16","close":1.01},{"date":"2024-08-19","close":0.98},{"date":"2024-08-20","close":0.99},{"date":"2024-08-21","close":1.03},{"date":"2024-08-22","close":0.99},{"date":"2024-08-23","close":1.0},{"date":"2024-08-26","close":0.96},{"date":"2024-08-27","close":0.99},{"date":"2024-08-28","close":1.08},{"date":"2024-08-29","close":0.971},{"date":"2024-08-30","close":1.07},{"date":"2024-09-03","close":1.05},{"date":"2024-09-04","close":1.0},{"date":"2024-09-05","close":1.01},{"date":"2024-09-06","close":0.98},{"date":"2024-09-09","close":0.95},{"date":"2024-09-10","close":0.986},{"date":"2024-09-11","close":0.9218},{"date":"2024-09-12","close":0.9465},{"date":"2024-09-13","close":0.88},{"date":"2024-09-16","close":0.6994},{"date":"2024-09-17","close":0.675},{"date":"2024-09-18","close":0.6995},{"date":"2024-09-19","close":0.7061},{"date":"2024-09-20","close":0.6774},{"date":"2024-09-23","close":0.7285},{"date":"2024-09-24","close":0.7169},{"date":"2024-09-25","close":0.72},{"date":"2024-09-26","close":0.6901},{"date":"2024-09-27","close":0.6804},{"date":"2024-09-30","close":0.72},{"date":"2024-10-01","close":0.6631},{"date":"2024-10-02","close":0.662},{"date":"2024-10-03","close":0.7299},{"date":"2024-10-04","close":0.702},{"date":"2024-10-07","close":0.72},{"date":"2024-10-08","close":0.715},{"date":"2024-10-09","close":0.689},{"date":"2024-10-10","close":0.6999},{"date":"2024-10-11","close":0.66},{"date":"2024-10-14","close":0.69},{"date":"2024-10-15","close":0.7101},{"date":"2024-10-16","close":0.6732},{"date":"2024-10-17","close":0.621},{"date":"2024-10-18","close":0.62},{"date":"2024-10-21","close":0.62},{"date":"2024-10-22","close":0.63},{"date":"2024-10-23","close":0.58},{"date":"2024-10-24","close":0.578},{"date":"2024-10-25","close":0.9389},{"date":"2024-10-28","close":0.991},{"date":"2024-10-29","close":1.04},{"date":"2024-10-30","close":0.8662},{"date":"2024-10-31","close":0.8285},{"date":"2024-11-01","close":0.85},{"date":"2024-11-04","close":0.8719},{"date":"2024-11-05","close":1.17},{"date":"2024-11-06","close":1.04},{"date":"2024-11-07","close":1.08},{"date":"2024-11-08","close":1.09},{"date":"2024-11-11","close":1.18},{"date":"2024-11-12","close":1.63},{"date":"2024-11-13","close":1.46},{"date":"2024-11-14","close":1.39},{"date":"2024-11-15","close":1.23},{"date":"2024-11-18","close":1.2},{"date":"2024-11-19","close":1.15},{"date":"2024-11-20","close":1.18},{"date":"2024-11-21","close":1.2},{"date":"2024-11-22","close":1.46},{"date":"2024-11-25","close":1.29},{"date":"2024-11-26","close":1.16},{"date":"2024-11-27","close":1.24},{"date":"2024-11-29","close":1.2},{"date":"2024-12-02","close":1.15},{"date":"2024-12-03","close":1.05},{"date":"2024-12-04","close":1.065},{"date":"2024-12-05","close":1.07},{"date":"2024-12-06","close":1.12},{"date":"2024-12-09","close":1.11},{"date":"2024-12-10","close":1.11},{"date":"2024-12-11","close":1.12},{"date":"2024-12-12","close":1.06},{"date":"2024-12-13","close":1.05},{"date":"2024-12-16","close":1.21},{"date":"2024-12-17","close":1.18},{"date":"2024-12-18","close":1.14},{"date":"2024-12-19","close":1.07},{"date":"2024-12-20","close":1.08},{"date":"2024-12-23","close":1.02},{"date":"2024-12-24","close":1.01},{"date":"2024-12-26","close":1.0},{"date":"2024-12-27","close":1.01},{"date":"2024-12-30","close":1.01},{"date":"2024-12-31","close":0.7021},{"date":"2025-01-02","close":0.871},{"date":"2025-01-03","close":0.8732},{"date":"2025-01-06","close":0.92},{"date":"2025-01-07","close":0.8373},{"date":"2025-01-08","close":0.7653},{"date":"2025-01-10","close":0.7762},{"date":"2025-01-13","close":0.802},{"date":"2025-01-14","close":0.7},{"date":"2025-01-15","close":0.742},{"date":"2025-01-16","close":0.6765},{"date":"2025-01-17","close":0.67},{"date":"2025-01-21","close":0.7041},{"date":"2025-01-22","close":0.7345},{"date":"2025-01-23","close":0.7182},{"date":"2025-01-24","close":0.7214},{"date":"2025-01-27","close":0.6907},{"date":"2025-01-28","close":0.6395},{"date":"2025-01-29","close":0.6544},{"date":"2025-01-30","close":0.6582},{"date":"2025-01-31","close":0.6302},{"date":"2025-02-03","close":0.65},{"date":"2025-02-04","close":0.65},{"date":"2025-02-05","close":0.65},{"date":"2025-02-06","close":0.646},{"date":"2025-02-07","close":0.6106},{"date":"2025-02-10","close":0.61},{"date":"2025-02-11","close":0.607},{"date":"2025-02-12","close":0.5997},{"date":"2025-02-13","close":0.6},{"date":"2025-02-14","close":0.582},{"date":"2025-02-18","close":0.61},{"date":"2025-02-19","close":0.69},{"date":"2025-02-20","close":0.6989},{"date":"2025-02-21","close":0.6351},{"date":"2025-02-24","close":0.691},{"date":"2025-02-25","close":0.6877},{"date":"2025-02-26","close":0.6066},{"date":"2025-02-27","close":0.635},{"date":"2025-02-28","close":0.5648},{"date":"2025-03-03","close":0.5027},{"date":"2025-03-04","close":0.4984},{"date":"2025-03-05","close":0.5475},{"date":"2025-03-06","close":0.5301},{"date":"2025-03-07","close":0.549},{"date":"2025-03-10","close":0.492},{"date":"2025-03-11","close":0.48},{"date":"2025-03-12","close":0.4281},{"date":"2025-03-13","close":0.4102},{"date":"2025-03-14","close":0.531},{"date":"2025-03-17","close":0.4787},{"date":"2025-03-18","close":0.4695},{"date":"2025-03-19","close":0.4378},{"date":"2025-03-20","close":0.424},{"date":"2025-03-21","close":0.43},{"date":"2025-03-24","close":0.421},{"date":"2025-03-25","close":0.4142},{"date":"2025-03-26","close":0.439},{"date":"2025-03-27","close":0.4151},{"date":"2025-03-28","close":0.3985},{"date":"2025-03-31","close":0.3177},{"date":"2025-04-01","close":0.333},{"date":"2025-04-02","close":0.332},{"date":"2025-04-03","close":0.327},{"date":"2025-04-04","close":0.4022},{"date":"2025-04-07","close":0.3899},{"date":"2025-04-08","close":0.3645},{"date":"2025-04-09","close":0.3899},{"date":"2025-04-10","close":0.371},{"date":"2025-04-11","close":0.389},{"date":"2025-04-14","close":0.38},{"date":"2025-04-15","close":0.4061},{"date":"2025-04-16","close":0.407},{"date":"2025-04-17","close":0.415},{"date":"2025-04-21","close":0.375},{"date":"2025-04-22","close":0.3996},{"date":"2025-04-23","close":0.378},{"date":"2025-04-24","close":0.3766},{"date":"2025-04-25","close":0.352},{"date":"2025-04-28","close":0.352},{"date":"2025-04-29","close":0.3701},{"date":"2025-04-30","close":0.356},{"date":"2025-05-01","close":0.385},{"date":"2025-05-02","close":0.395},{"date":"2025-05-05","close":0.3804},{"date":"2025-05-06","close":0.51},{"date":"2025-05-07","close":0.6957},{"date":"2025-05-08","close":0.715},{"date":"2025-05-09","close":0.601},{"date":"2025-05-12","close":0.601},{"date":"2025-05-13","close":0.68},{"date":"2025-05-14","close":1.2},{"date":"2025-05-15","close":1.26},{"date":"2025-05-16","close":1.87},{"date":"2025-05-19","close":2.72},{"date":"2025-05-20","close":2.34},{"date":"2025-05-21","close":1.81},{"date":"2025-05-22","close":1.83},{"date":"2025-05-23","close":1.69},{"date":"2025-05-27","close":2.14},{"date":"2025-05-28","close":2.25},{"date":"2025-05-29","close":1.89},{"date":"2025-05-30","close":1.53},{"date":"2025-06-02","close":1.86},{"date":"2025-06-03","close":1.93},{"date":"2025-06-04","close":1.88},{"date":"2025-06-05","close":1.62},{"date":"2025-06-06","close":1.62},{"date":"2025-06-09","close":1.6},{"date":"2025-06-10","close":2.01},{"date":"2025-06-11","close":2.02},{"date":"2025-06-12","close":2.01},{"date":"2025-06-13","close":1.97},{"date":"2025-06-16","close":1.89},{"date":"2025-06-17","close":1.79},{"date":"2025-06-18","close":1.76},{"date":"2025-06-20","close":2.1},{"date":"2025-06-23","close":1.87},{"date":"2025-06-24","close":1.93},{"date":"2025-06-25","close":1.84},{"date":"2025-06-26","close":1.8},{"date":"2025-06-27","close":1.51},{"date":"2025-06-30","close":1.6},{"date":"2025-07-01","close":1.57},{"date":"2025-07-02","close":1.62},{"date":"2025-07-03","close":1.6},{"date":"2025-07-07","close":1.51},{"date":"2025-07-08","close":1.61},{"date":"2025-07-09","close":1.71},{"date":"2025-07-10","close":1.73},{"date":"2025-07-11","close":1.77},{"date":"2025-07-14","close":1.68},{"date":"2025-07-15","close":1.9},{"date":"2025-07-16","close":1.88},{"date":"2025-07-17","close":1.91},{"date":"2025-07-18","close":1.72},{"date":"2025-07-21","close":1.67},{"date":"2025-07-22","close":1.48},{"date":"2025-07-23","close":1.33},{"date":"2025-07-24","close":1.36},{"date":"2025-07-25","close":1.21},{"date":"2025-07-28","close":1.09},{"date":"2025-07-29","close":1.33},{"date":"2025-07-30","close":1.25},{"date":"2025-07-31","close":1.3},{"date":"2025-08-01","close":1.41},{"date":"2025-08-04","close":1.24},{"date":"2025-08-05","close":1.35},{"date":"2025-08-06","close":1.3},{"date":"2025-08-07","close":1.3},{"date":"2025-08-08","close":1.15},{"date":"2025-08-11","close":1.22},{"date":"2025-08-12","close":1.17},{"date":"2025-08-13","close":1.15},{"date":"2025-08-14","close":1.17},{"date":"2025-08-15","close":1.17},{"date":"2025-08-18","close":1.11},{"date":"2025-08-19","close":1.13},{"date":"2025-08-20","close":1.08},{"date":"2025-08-21","close":1.1},{"date":"2025-08-22","close":1.11},{"date":"2025-08-25","close":1.39},{"date":"2025-08-26","close":1.28},{"date":"2025-08-27","close":1.35},{"date":"2025-08-28","close":1.37},{"date":"2025-08-29","close":1.62},{"date":"2025-09-02","close":1.85},{"date":"2025-09-03","close":1.55},{"date":"2025-09-04","close":1.39},{"date":"2025-09-05","close":1.26},{"date":"2025-09-08","close":1.4},{"date":"2025-09-09","close":1.57},{"date":"2025-09-10","close":1.6},{"date":"2025-09-11","close":1.4},{"date":"2025-09-12","close":1.46},{"date":"2025-09-15","close":1.51},{"date":"2025-09-16","close":1.7},{"date":"2025-09-17","close":1.93},{"date":"2025-09-18","close":1.95},{"date":"2025-09-19","close":1.64},{"date":"2025-09-22","close":1.7},{"date":"2025-09-23","close":1.84},{"date":"2025-09-24","close":2.03},{"date":"2025-09-25","close":2.43},{"date":"2025-09-26","close":2.05},{"date":"2025-09-29","close":1.93},{"date":"2025-09-30","close":2.62},{"date":"2025-10-01","close":2.49},{"date":"2025-10-02","close":1.95},{"date":"2025-10-03","close":1.72},{"date":"2025-10-06","close":1.81},{"date":"2025-10-07","close":1.79},{"date":"2025-10-08","close":1.51},{"date":"2025-10-09","close":1.53},{"date":"2025-10-10","close":1.4},{"date":"2025-10-13","close":1.52},{"date":"2025-10-14","close":1.53},{"date":"2025-10-15","close":1.48},{"date":"2025-10-16","close":1.35},{"date":"2025-10-17","close":1.46},{"date":"2025-10-20","close":1.3},{"date":"2025-10-21","close":1.25},{"date":"2025-10-22","close":0.9419},{"date":"2025-10-23","close":1.0},{"date":"2025-10-24","close":1.02},{"date":"2025-10-27","close":1.08},{"date":"2025-10-28","close":0.9871},{"date":"2025-10-29","close":0.9176},{"date":"2025-10-30","close":0.7292},{"date":"2025-10-31","close":0.6382},{"date":"2025-11-03","close":0.5742},{"date":"2025-11-04","close":0.48},{"date":"2025-11-05","close":0.4973},{"date":"2025-11-06","close":0.4709},{"date":"2025-11-07","close":0.5142},{"date":"2025-11-10","close":0.68},{"date":"2025-11-11","close":0.5724},{"date":"2025-11-12","close":0.5848},{"date":"2025-11-13","close":0.5614},{"date":"2025-11-14","close":0.5865},{"date":"2025-11-17","close":0.567},{"date":"2025-11-18","close":0.5382},{"date":"2025-11-19","close":0.5502},{"date":"2025-11-20","close":0.78},{"date":"2025-11-21","close":0.7402},{"date":"2025-11-24","close":0.6934},{"date":"2025-11-25","close":0.6978},{"date":"2025-11-26","close":0.77},{"date":"2025-11-28","close":0.7},{"date":"2025-12-01","close":0.6097},{"date":"2025-12-02","close":0.5832},{"date":"2025-12-03","close":0.6334},{"date":"2025-12-04","close":0.6538},{"date":"2025-12-05","close":0.6085},{"date":"2025-12-08","close":0.601},{"date":"2025-12-09","close":0.5816},{"date":"2025-12-10","close":0.5722},{"date":"2025-12-11","close":0.5716},{"date":"2025-12-12","close":0.537},{"date":"2025-12-15","close":0.49},{"date":"2025-12-16","close":0.49},{"date":"2025-12-17","close":0.457},{"date":"2025-12-18","close":0.4739},{"date":"2025-12-19","close":0.311},{"date":"2025-12-22","close":0.3158},{"date":"2025-12-23","close":0.3235},{"date":"2025-12-24","close":0.319},{"date":"2025-12-26","close":0.335},{"date":"2025-12-29","close":0.305},{"date":"2025-12-30","close":0.3025},{"date":"2025-12-31","close":0.3051},{"date":"2026-01-02","close":0.3086},{"date":"2026-01-05","close":0.312},{"date":"2026-01-06","close":0.3233},{"date":"2026-01-07","close":0.3315},{"date":"2026-01-08","close":0.308},{"date":"2026-01-09","close":0.3108},{"date":"2026-01-12","close":0.2822},{"date":"2026-01-13","close":0.2712},{"date":"2026-01-14","close":0.277},{"date":"2026-01-15","close":0.2723},{"date":"2026-01-16","close":0.258},{"date":"2026-01-20","close":0.2546},{"date":"2026-01-21","close":0.2409},{"date":"2026-01-22","close":0.261},{"date":"2026-01-23","close":0.269},{"date":"2026-01-26","close":0.259},{"date":"2026-01-27","close":0.265},{"date":"2026-01-28","close":0.257},{"date":"2026-01-29","close":0.248},{"date":"2026-01-30","close":0.215},{"date":"2026-02-02","close":0.197},{"date":"2026-02-03","close":0.2},{"date":"2026-02-04","close":0.173},{"date":"2026-02-05","close":0.165},{"date":"2026-02-06","close":0.175},{"date":"2026-02-09","close":0.173},{"date":"2026-02-10","close":0.1499},{"date":"2026-02-11","close":0.15},{"date":"2026-02-12","close":0.139},{"date":"2026-02-13","close":0.1303},{"date":"2026-02-17","close":0.129},{"date":"2026-02-18","close":0.128},{"date":"2026-02-19","close":0.119},{"date":"2026-02-20","close":0.1099},{"date":"2026-02-23","close":0.109},{"date":"2026-02-24","close":0.1125},{"date":"2026-02-25","close":0.1328},{"date":"2026-02-26","close":0.1252},{"date":"2026-02-27","close":0.1427},{"date":"2026-03-02","close":0.1675},{"date":"2026-03-03","close":0.1664},{"date":"2026-03-04","close":0.1537},{"date":"2026-03-05","close":0.16},{"date":"2026-03-06","close":0.142},{"date":"2026-03-09","close":0.1441},{"date":"2026-03-10","close":0.1332},{"date":"2026-03-11","close":0.1325},{"date":"2026-03-12","close":0.1253},{"date":"2026-03-13","close":0.1253},{"date":"2026-03-16","close":0.1248},{"date":"2026-03-17","close":0.129},{"date":"2026-03-18","close":0.1166},{"date":"2026-03-19","close":0.1127},{"date":"2026-03-20","close":0.105},{"date":"2026-03-23","close":0.0968},{"date":"2026-03-24","close":0.1007},{"date":"2026-03-25","close":0.1066},{"date":"2026-03-26","close":0.0935},{"date":"2026-03-27","close":0.0878},{"date":"2026-03-30","close":0.0863},{"date":"2026-03-31","close":0.1066},{"date":"2026-04-01","close":0.0905},{"date":"2026-04-02","close":0.07},{"date":"2026-04-06","close":0.9497},{"date":"2026-04-07","close":0.8531},{"date":"2026-04-08","close":0.8313},{"date":"2026-04-09","close":0.78},{"date":"2026-04-10","close":0.7814},{"date":"2026-04-13","close":0.6807},{"date":"2026-04-14","close":0.629},{"date":"2026-04-15","close":0.6195},{"date":"2026-04-16","close":0.709},{"date":"2026-04-17","close":0.6847},{"date":"2026-04-20","close":0.6999},{"date":"2026-04-21","close":0.6813},{"date":"2026-04-22","close":0.72},{"date":"2026-04-23","close":0.6923},{"date":"2026-04-24","close":0.6534},{"date":"2026-04-27","close":0.641},{"date":"2026-04-28","close":0.647},{"date":"2026-04-29","close":0.5898},{"date":"2026-04-30","close":0.6249},{"date":"2026-05-01","close":0.6163},{"date":"2026-05-04","close":0.6215},{"date":"2026-05-05","close":0.602},{"date":"2026-05-06","close":0.5956},{"date":"2026-05-07","close":0.5892},{"date":"2026-05-08","close":0.86},{"date":"2026-05-11","close":1.13},{"date":"2026-05-12","close":1.28},{"date":"2026-05-13","close":2.61},{"date":"2026-05-14","close":5.64},{"date":"2026-05-15","close":4.02},{"date":"2026-05-18","close":5.6},{"date":"2026-05-19","close":4.24},{"date":"2026-05-20","close":3.78},{"date":"2026-05-21","close":3.23},{"date":"2026-05-22","close":2.58},{"date":"2026-05-26","close":3.06},{"date":"2026-05-27","close":2.87},{"date":"2026-05-28","close":2.71},{"date":"2026-05-29","close":2.37},{"date":"2026-06-01","close":2.92},{"date":"2026-06-02","close":2.76},{"date":"2026-06-03","close":2.82},{"date":"2026-06-04","close":3.2},{"date":"2026-06-05","close":2.94},{"date":"2026-06-08","close":2.7},{"date":"2026-06-09","close":2.83},{"date":"2026-06-10","close":2.81},{"date":"2026-06-11","close":3.02},{"date":"2026-06-12","close":2.72},{"date":"2026-06-15","close":2.76},{"date":"2026-06-16","close":2.53},{"date":"2026-06-17","close":2.52},{"date":"2026-06-18","close":2.98},{"date":"2026-06-22","close":3.21},{"date":"2026-06-23","close":3.16},{"date":"2026-06-24","close":3.04},{"date":"2026-06-25","close":3.9},{"date":"2026-06-26","close":4.37},{"date":"2026-06-29","close":5.49},{"date":"2026-06-30","close":4.38},{"date":"2026-07-01","close":4.41},{"date":"2026-07-02","close":4.17},{"date":"2026-07-06","close":4.5},{"date":"2026-07-07","close":4.07},{"date":"2026-07-08","close":3.96},{"date":"2026-07-09","close":3.4},{"date":"2026-07-10","close":3.335},{"date":"2026-07-13","close":4.0},{"date":"2026-07-14","close":3.99},{"date":"2026-07-15","close":4.54},{"date":"2026-07-16","close":4.15},{"date":"2026-07-17","close":3.95},{"date":"2026-07-20","close":3.55},{"date":"2026-07-21","close":3.215},{"date":"2026-07-22","close":3.09},{"date":"2026-07-23","close":2.86},{"date":"2026-07-24","close":2.61},{"date":"2026-07-27","close":2.98},{"date":"2026-07-28","close":3.05},{"date":"2026-07-29","close":2.92},{"date":"2026-07-30","close":2.85},{"date":"2026-07-31","close":2.81},{"date":"2026-08-03","close":2.97},{"date":"2026-08-04","close":3.03},{"date":"2026-08-05","close":2.98},{"date":"2026-08-06","close":3.05},{"date":"2026-08-07","close":2.98},{"date":"2026-08-10","close":3.18},{"date":"2026-08-11","close":2.98},{"date":"2026-08-12","close":2.96},{"date":"2026-08-13","close":2.92},{"date":"2026-08-14","close":2.97},{"date":"2026-08-17","close":2.88},{"date":"2026-08-18","close":2.78},{"date":"2026-08-19","close":2.83},{"date":"2026-08-20","close":2.97},{"date":"2026-08-21","close":2.77},{"date":"2026-08-24","close":2.65},{"date":"2026-08-25","close":2.67},{"date":"2026-08-26","close":2.56},{"date":"2026-08-27","close":2.36},{"date":"2026-08-28","close":2.27},{"date":"2026-08-31","close":2.21},{"date":"2026-09-01","close":2.05},{"date":"2026-09-02","close":1.7},{"date":"2026-09-03","close":1.78},{"date":"2026-09-04","close":1.84},{"date":"2026-09-08","close":1.95},{"date":"2026-09-09","close":1.86},{"date":"2026-09-10","close":1.79},{"date":"2026-09-11","close":1.68},{"date":"2026-09-14","close":1.59},{"date":"2026-09-15","close":1.54},{"date":"2026-09-16","close":1.54},{"date":"2026-09-17","close":1.53},{"date":"2026-09-18","close":1.64},{"date":"2026-09-21","close":1.61},{"date":"2026-09-22","close":1.56},{"date":"2026-09-23","close":1.5},{"date":"2026-09-24","close":1.45},{"date":"2026-09-25","close":1.39},{"date":"2026-09-28","close":1.39},{"date":"2026-09-29","close":1.37},{"date":"2026-09-30","close":1.32},{"date":"2026-10-01","close":1.24},{"date":"2026-10-02","close":1.19},{"date":"2026-10-05","close":1.11},{"date":"2026-10-06","close":1.13},{"date":"2026-10-07","close":1.09},{"date":"2026-10-08","close":1.11},{"date":"2026-10-09","close":1.04},{"date":"2026-10-12","close":0.8609},{"date":"2026-10-13","close":1.15},{"date":"2026-10-14","close":0.9911},{"date":"2026-10-15","close":0.968},{"date":"2026-10-16","close":0.8635},{"date":"2026-10-19","close":0.7401},{"date":"2026-10-20","close":0.74},{"date":"2026-10-21","close":0.6254},{"date":"2026-10-22","close":0.6037}],"chart_data":[{"date":"2024-10-23","open":0.63,"high":0.66,"low":0.58,"close":0.58,"volume":35604,"rsi_14":27.14,"sma_20":0.67,"sma_60":0.82,"sma_120":1.56},{"date":"2024-10-24","open":0.59,"high":0.61,"low":0.53,"close":0.58,"volume":18860,"rsi_14":29.47,"sma_20":0.67,"sma_60":0.82,"sma_120":1.51},{"date":"2024-10-25","open":0.57,"high":1.56,"low":0.55,"close":0.94,"volume":18694763,"rsi_14":66.97,"sma_20":0.68,"sma_60":0.82,"sma_120":1.47},{"date":"2024-10-28","open":0.77,"high":1.15,"low":0.76,"close":0.99,"volume":1627508,"rsi_14":69.94,"sma_20":0.69,"sma_60":0.82,"sma_120":1.45},{"date":"2024-10-29","open":1.05,"high":1.12,"low":0.89,"close":1.04,"volume":1360795,"rsi_14":74.55,"sma_20":0.71,"sma_60":0.83,"sma_120":1.43},{"date":"2024-10-30","open":0.99,"high":1.03,"low":0.87,"close":0.87,"volume":231899,"rsi_14":59.47,"sma_20":0.72,"sma_60":0.83,"sma_120":1.41},{"date":"2024-10-31","open":0.86,"high":0.9,"low":0.81,"close":0.83,"volume":82768,"rsi_14":59.62,"sma_20":0.73,"sma_60":0.84,"sma_120":1.38},{"date":"2024-11-01","open":0.81,"high":0.9,"low":0.78,"close":0.85,"volume":82215,"rsi_14":59.23,"sma_20":0.74,"sma_60":0.84,"sma_120":1.36},{"date":"2024-11-04","open":0.88,"high":0.88,"low":0.8,"close":0.87,"volume":91656,"rsi_14":59.31,"sma_20":0.74,"sma_60":0.84,"sma_120":1.33},{"date":"2024-11-05","open":0.87,"high":1.25,"low":0.81,"close":1.17,"volume":416598,"rsi_14":71.98,"sma_20":0.77,"sma_60":0.84,"sma_120":1.3},{"date":"2024-11-06","open":1.17,"high":1.21,"low":1.0,"close":1.04,"volume":176783,"rsi_14":67.34,"sma_20":0.78,"sma_60":0.84,"sma_120":1.27},{"date":"2024-11-07","open":1.02,"high":1.08,"low":0.99,"close":1.08,"volume":33646,"rsi_14":68.44,"sma_20":0.8,"sma_60":0.84,"sma_120":1.24},{"date":"2024-11-08","open":1.05,"high":1.15,"low":1.0,"close":1.09,"volume":57766,"rsi_14":68.7,"sma_20":0.82,"sma_60":0.84,"sma_120":1.22},{"date":"2024-11-11","open":1.1,"high":1.23,"low":1.06,"close":1.18,"volume":84410,"rsi_14":70.57,"sma_20":0.85,"sma_60":0.84,"sma_120":1.19},{"date":"2024-11-12","open":1.2,"high":1.77,"low":1.18,"close":1.63,"volume":822171,"rsi_14":80.22,"sma_20":0.89,"sma_60":0.85,"sma_120":1.17},{"date":"2024-11-13","open":1.54,"high":1.68,"low":1.45,"close":1.46,"volume":193120,"rsi_14":73.15,"sma_20":0.93,"sma_60":0.86,"sma_120":1.15},{"date":"2024-11-14","open":1.37,"high":1.44,"low":1.35,"close":1.39,"volume":33503,"rsi_14":63.97,"sma_20":0.97,"sma_60":0.86,"sma_120":1.13},{"date":"2024-11-15","open":1.38,"high":1.38,"low":1.2,"close":1.23,"volume":49700,"rsi_14":56.94,"sma_20":1.0,"sma_60":0.87,"sma_120":1.11},{"date":"2024-11-18","open":1.2,"high":1.22,"low":1.16,"close":1.2,"volume":21128,"rsi_14":54.7,"sma_20":1.03,"sma_60":0.87,"sma_120":1.09},{"date":"2024-11-19","open":1.12,"high":1.2,"low":1.0,"close":1.15,"volume":88007,"rsi_14":58.99,"sma_20":1.06,"sma_60":0.88,"sma_120":1.08},{"date":"2024-11-20","open":1.18,"high":1.3,"low":1.16,"close":1.18,"volume":34702,"rsi_14":61.18,"sma_20":1.09,"sma_60":0.88,"sma_120":1.06},{"date":"2024-11-21","open":1.22,"high":1.22,"low":1.14,"close":1.2,"volume":35671,"rsi_14":61.15,"sma_20":1.12,"sma_60":0.88,"sma_120":1.04},{"date":"2024-11-22","open":1.16,"high":1.5,"low":1.16,"close":1.46,"volume":160474,"rsi_14":66.26,"sma_20":1.15,"sma_60":0.89,"sma_120":1.03},{"date":"2024-11-25","open":1.4,"high":1.4,"low":0.96,"close":1.29,"volume":538419,"rsi_14":53.57,"sma_20":1.16,"sma_60":0.89,"sma_120":1.03},{"date":"2024-11-26","open":1.19,"high":1.25,"low":1.03,"close":1.16,"volume":174812,"rsi_14":53.57,"sma_20":1.17,"sma_60":0.89,"sma_120":1.02},{"date":"2024-11-27","open":1.14,"high":1.26,"low":1.05,"close":1.24,"volume":91150,"rsi_14":54.65,"sma_20":1.19,"sma_60":0.9,"sma_120":1.01},{"date":"2024-11-29","open":1.17,"high":1.2,"low":1.16,"close":1.2,"volume":41761,"rsi_14":53.14,"sma_20":1.2,"sma_60":0.9,"sma_120":1.01},{"date":"2024-12-02","open":1.19,"high":1.21,"low":1.07,"close":1.15,"volume":116929,"rsi_14":49.12,"sma_20":1.22,"sma_60":0.9,"sma_120":1.0},{"date":"2024-12-03","open":1.12,"high":1.18,"low":0.96,"close":1.05,"volume":161825,"rsi_14":28.68,"sma_20":1.23,"sma_60":0.91,"sma_120":1.0},{"date":"2024-12-04","open":1.08,"high":1.09,"low":1.05,"close":1.06,"volume":28452,"rsi_14":33.61,"sma_20":1.22,"sma_60":0.91,"sma_120":0.99},{"date":"2024-12-05","open":1.05,"high":1.08,"low":1.02,"close":1.07,"volume":20840,"rsi_14":35.96,"sma_20":1.22,"sma_60":0.91,"sma_120":0.99},{"date":"2024-12-06","open":1.02,"high":1.13,"low":1.02,"close":1.12,"volume":26825,"rsi_14":44.66,"sma_20":1.23,"sma_60":0.91,"sma_120":0.99},{"date":"2024-12-09","open":1.12,"high":1.2,"low":1.06,"close":1.11,"volume":40226,"rsi_14":45.54,"sma_20":1.23,"sma_60":0.92,"sma_120":0.99},{"date":"2024-12-10","open":1.09,"high":1.12,"low":1.07,"close":1.11,"volume":18081,"rsi_14":47.92,"sma_20":1.22,"sma_60":0.92,"sma_120":0.98},{"date":"2024-12-11","open":1.07,"high":1.12,"low":0.98,"close":1.12,"volume":77946,"rsi_14":46.81,"sma_20":1.2,"sma_60":0.93,"sma_120":0.98},{"date":"2024-12-12","open":1.09,"high":1.11,"low":1.04,"close":1.06,"volume":15975,"rsi_14":42.86,"sma_20":1.18,"sma_60":0.94,"sma_120":0.98},{"date":"2024-12-13","open":1.05,"high":1.05,"low":1.01,"close":1.05,"volume":10663,"rsi_14":21.92,"sma_20":1.16,"sma_60":0.94,"sma_120":0.98},{"date":"2024-12-16","open":1.06,"high":1.36,"low":1.0,"close":1.21,"volume":167642,"rsi_14":44.44,"sma_20":1.16,"sma_60":0.95,"sma_120":0.98},{"date":"2024-12-17","open":1.2,"high":1.2,"low":1.13,"close":1.18,"volume":51918,"rsi_14":51.61,"sma_20":1.16,"sma_60":0.96,"sma_120":0.98},{"date":"2024-12-18","open":1.18,"high":1.19,"low":1.11,"close":1.14,"volume":11199,"rsi_14":41.38,"sma_20":1.16,"sma_60":0.97,"sma_120":0.97},{"date":"2024-12-19","open":1.1,"high":1.1,"low":1.05,"close":1.07,"volume":10817,"rsi_14":39.34,"sma_20":1.15,"sma_60":0.97,"sma_120":0.97},{"date":"2024-12-20","open":1.05,"high":1.08,"low":1.0,"close":1.08,"volume":18630,"rsi_14":43.86,"sma_20":1.15,"sma_60":0.98,"sma_120":0.97},{"date":"2024-12-23","open":1.02,"high":1.03,"low":1.01,"close":1.02,"volume":53685,"rsi_14":47.17,"sma_20":1.12,"sma_60":0.98,"sma_120":0.97},{"date":"2024-12-24","open":1.0,"high":1.02,"low":1.0,"close":1.01,"volume":11145,"rsi_14":44.76,"sma_20":1.11,"sma_60":0.99,"sma_120":0.97},{"date":"2024-12-26","open":1.02,"high":1.02,"low":1.0,"close":1.0,"volume":15175,"rsi_14":43.4,"sma_20":1.1,"sma_60":0.99,"sma_120":0.96},{"date":"2024-12-27","open":1.02,"high":1.02,"low":1.0,"close":1.01,"volume":20424,"rsi_14":38.78,"sma_20":1.09,"sma_60":1.0,"sma_120":0.96},{"date":"2024-12-30","open":1.02,"high":1.02,"low":1.0,"close":1.01,"volume":19833,"rsi_14":39.58,"sma_20":1.08,"sma_60":1.0,"sma_120":0.96},{"date":"2024-12-31","open":1.0,"high":1.02,"low":0.6,"close":0.7,"volume":132319,"rsi_14":24.11,"sma_20":1.06,"sma_60":1.0,"sma_120":0.96},{"date":"2025-01-02","open":0.85,"high":0.97,"low":0.83,"close":0.87,"volume":89171,"rsi_14":36.85,"sma_20":1.05,"sma_60":1.01,"sma_120":0.96},{"date":"2025-01-03","open":0.85,"high":0.9,"low":0.81,"close":0.87,"volume":24838,"rsi_14":39.49,"sma_20":1.04,"sma_60":1.01,"sma_120":0.95},{"date":"2025-01-06","open":0.92,"high":0.92,"low":0.87,"close":0.92,"volume":26157,"rsi_14":42.98,"sma_20":1.03,"sma_60":1.01,"sma_120":0.95},{"date":"2025-01-07","open":0.93,"high":0.93,"low":0.75,"close":0.84,"volume":37050,"rsi_14":28.04,"sma_20":1.02,"sma_60":1.02,"sma_120":0.95},{"date":"2025-01-08","open":0.78,"high":0.84,"low":0.75,"close":0.77,"volume":20277,"rsi_14":26.72,"sma_20":1.0,"sma_60":1.02,"sma_120":0.95},{"date":"2025-01-10","open":0.77,"high":0.86,"low":0.77,"close":0.78,"volume":19422,"rsi_14":28.88,"sma_20":0.99,"sma_60":1.02,"sma_120":0.94},{"date":"2025-01-13","open":0.82,"high":1.01,"low":0.78,"close":0.8,"volume":23970,"rsi_14":33.6,"sma_20":0.97,"sma_60":1.02,"sma_120":0.94},{"date":"2025-01-14","open":0.78,"high":0.84,"low":0.68,"close":0.7,"volume":58270,"rsi_14":29.1,"sma_20":0.95,"sma_60":1.02,"sma_120":0.94},{"date":"2025-01-15","open":0.73,"high":0.77,"low":0.73,"close":0.74,"volume":11586,"rsi_14":34.4,"sma_20":0.94,"sma_60":1.02,"sma_120":0.94},{"date":"2025-01-16","open":0.67,"high":0.75,"low":0.67,"close":0.68,"volume":10096,"rsi_14":32.39,"sma_20":0.91,"sma_60":1.02,"sma_120":0.93},{"date":"2025-01-17","open":0.66,"high":0.75,"low":0.65,"close":0.67,"volume":9496,"rsi_14":32.51,"sma_20":0.88,"sma_60":1.02,"sma_120":0.93},{"date":"2025-01-21","open":0.66,"high":0.72,"low":0.66,"close":0.7,"volume":22938,"rsi_14":34.19,"sma_20":0.86,"sma_60":1.03,"sma_120":0.93},{"date":"2025-01-22","open":0.72,"high":0.77,"low":0.7,"close":0.73,"volume":42984,"rsi_14":36.19,"sma_20":0.85,"sma_60":1.03,"sma_120":0.93},{"date":"2025-01-23","open":0.77,"high":0.82,"low":0.7,"close":0.72,"volume":35731,"rsi_14":51.14,"sma_20":0.83,"sma_60":1.03,"sma_120":0.92},{"date":"2025-01-24","open":0.76,"high":0.77,"low":0.67,"close":0.72,"volume":14221,"rsi_14":36.16,"sma_20":0.81,"sma_60":1.03,"sma_120":0.92},{"date":"2025-01-27","open":0.73,"high":0.73,"low":0.67,"close":0.69,"volume":15475,"rsi_14":33.96,"sma_20":0.8,"sma_60":1.02,"sma_120":0.92},{"date":"2025-01-28","open":0.68,"high":0.75,"low":0.62,"close":0.64,"volume":38197,"rsi_14":25.54,"sma_20":0.78,"sma_60":1.02,"sma_120":0.92},{"date":"2025-01-29","open":0.71,"high":0.75,"low":0.63,"close":0.65,"volume":60783,"rsi_14":31.91,"sma_20":0.76,"sma_60":1.01,"sma_120":0.92},{"date":"2025-01-30","open":0.64,"high":0.66,"low":0.62,"close":0.66,"volume":8374,"rsi_14":37.75,"sma_20":0.74,"sma_60":1.01,"sma_120":0.92},{"date":"2025-01-31","open":0.68,"high":0.68,"low":0.62,"close":0.63,"volume":2681,"rsi_14":33.93,"sma_20":0.74,"sma_60":1.01,"sma_120":0.92},{"date":"2025-02-03","open":0.62,"high":0.7,"low":0.6,"close":0.65,"volume":20409,"rsi_14":33.05,"sma_20":0.73,"sma_60":1.0,"sma_120":0.92},{"date":"2025-02-04","open":0.64,"high":0.65,"low":0.58,"close":0.65,"volume":22678,"rsi_14":42.78,"sma_20":0.72,"sma_60":0.99,"sma_120":0.91},{"date":"2025-02-05","open":0.7,"high":0.7,"low":0.65,"close":0.65,"volume":18216,"rsi_14":34.89,"sma_20":0.7,"sma_60":0.99,"sma_120":0.91},{"date":"2025-02-06","open":0.6,"high":0.66,"low":0.57,"close":0.65,"volume":30580,"rsi_14":43.72,"sma_20":0.69,"sma_60":0.98,"sma_120":0.91},{"date":"2025-02-07","open":0.6,"high":0.61,"low":0.6,"close":0.61,"volume":3425,"rsi_14":39.07,"sma_20":0.69,"sma_60":0.97,"sma_120":0.9},{"date":"2025-02-10","open":0.59,"high":0.61,"low":0.56,"close":0.61,"volume":11917,"rsi_14":30.26,"sma_20":0.68,"sma_60":0.96,"sma_120":0.9},{"date":"2025-02-11","open":0.59,"high":0.61,"low":0.58,"close":0.61,"volume":3932,"rsi_14":19.77,"sma_20":0.67,"sma_60":0.95,"sma_120":0.9},{"date":"2025-02-12","open":0.6,"high":0.61,"low":0.59,"close":0.6,"volume":4420,"rsi_14":20.65,"sma_20":0.66,"sma_60":0.93,"sma_120":0.89},{"date":"2025-02-13","open":0.6,"high":0.61,"low":0.59,"close":0.6,"volume":2667,"rsi_14":19.5,"sma_20":0.66,"sma_60":0.92,"sma_120":0.89},{"date":"2025-02-14","open":0.61,"high":0.61,"low":0.58,"close":0.58,"volume":16456,"rsi_14":20.83,"sma_20":0.65,"sma_60":0.91,"sma_120":0.89},{"date":"2025-02-18","open":0.58,"high":0.69,"low":0.58,"close":0.61,"volume":22034,"rsi_14":40.96,"sma_20":0.65,"sma_60":0.9,"sma_120":0.88},{"date":"2025-02-19","open":0.64,"high":0.7,"low":0.64,"close":0.69,"volume":28799,"rsi_14":57.8,"sma_20":0.65,"sma_60":0.89,"sma_120":0.88},{"date":"2025-02-20","open":0.65,"high":0.7,"low":0.65,"close":0.7,"volume":9696,"rsi_14":58.72,"sma_20":0.65,"sma_60":0.88,"sma_120":0.88},{"date":"2025-02-21","open":0.66,"high":0.69,"low":0.61,"close":0.64,"volume":12264,"rsi_14":50.91,"sma_20":0.64,"sma_60":0.87,"sma_120":0.88},{"date":"2025-02-24","open":0.67,"high":0.7,"low":0.6,"close":0.69,"volume":46191,"rsi_14":56.72,"sma_20":0.64,"sma_60":0.86,"sma_120":0.87},{"date":"2025-02-25","open":0.69,"high":0.73,"low":0.64,"close":0.69,"volume":16617,"rsi_14":56.11,"sma_20":0.64,"sma_60":0.85,"sma_120":0.87},{"date":"2025-02-26","open":0.67,"high":0.75,"low":0.6,"close":0.61,"volume":39171,"rsi_14":44.43,"sma_20":0.64,"sma_60":0.84,"sma_120":0.87},{"date":"2025-02-27","open":0.61,"high":0.67,"low":0.61,"close":0.64,"volume":19470,"rsi_14":48.67,"sma_20":0.64,"sma_60":0.83,"sma_120":0.86},{"date":"2025-02-28","open":0.59,"high":0.64,"low":0.46,"close":0.56,"volume":43594,"rsi_14":44.9,"sma_20":0.63,"sma_60":0.82,"sma_120":0.86},{"date":"2025-03-03","open":0.52,"high":0.54,"low":0.46,"close":0.5,"volume":16911,"rsi_14":39.49,"sma_20":0.63,"sma_60":0.81,"sma_120":0.86},{"date":"2025-03-04","open":0.49,"high":0.51,"low":0.48,"close":0.5,"volume":14594,"rsi_14":39.39,"sma_20":0.62,"sma_60":0.8,"sma_120":0.85},{"date":"2025-03-05","open":0.49,"high":0.55,"low":0.47,"close":0.55,"volume":42548,"rsi_14":45.28,"sma_20":0.61,"sma_60":0.79,"sma_120":0.85},{"date":"2025-03-06","open":0.54,"high":0.54,"low":0.5,"close":0.53,"volume":22879,"rsi_14":43.87,"sma_20":0.61,"sma_60":0.78,"sma_120":0.85},{"date":"2025-03-07","open":0.53,"high":0.55,"low":0.5,"close":0.55,"volume":21281,"rsi_14":47.11,"sma_20":0.6,"sma_60":0.77,"sma_120":0.84},{"date":"2025-03-10","open":0.55,"high":0.55,"low":0.38,"close":0.49,"volume":18459,"rsi_14":40.17,"sma_20":0.6,"sma_60":0.76,"sma_120":0.84},{"date":"2025-03-11","open":0.49,"high":0.49,"low":0.45,"close":0.48,"volume":29697,"rsi_14":30.28,"sma_20":0.59,"sma_60":0.75,"sma_120":0.84},{"date":"2025-03-12","open":0.47,"high":0.47,"low":0.42,"close":0.43,"volume":17291,"rsi_14":26.47,"sma_20":0.58,"sma_60":0.74,"sma_120":0.84},{"date":"2025-03-13","open":0.43,"high":0.43,"low":0.39,"close":0.41,"volume":6478,"rsi_14":28.76,"sma_20":0.57,"sma_60":0.73,"sma_120":0.83},{"date":"2025-03-14","open":0.35,"high":0.55,"low":0.35,"close":0.53,"volume":3570429,"rsi_14":36.54,"sma_20":0.57,"sma_60":0.72,"sma_120":0.83},{"date":"2025-03-17","open":0.6,"high":0.6,"low":0.46,"close":0.48,"volume":2165336,"rsi_14":33.76,"sma_20":0.56,"sma_60":0.71,"sma_120":0.83},{"date":"2025-03-18","open":0.45,"high":0.49,"low":0.43,"close":0.47,"volume":195323,"rsi_14":38.01,"sma_20":0.56,"sma_60":0.7,"sma_120":0.83},{"date":"2025-03-19","open":0.44,"high":0.46,"low":0.44,"close":0.44,"volume":100005,"rsi_14":32.85,"sma_20":0.54,"sma_60":0.68,"sma_120":0.83},{"date":"2025-03-20","open":0.45,"high":0.45,"low":0.4,"close":0.42,"volume":76073,"rsi_14":36.42,"sma_20":0.53,"sma_60":0.67,"sma_120":0.82},{"date":"2025-03-21","open":0.42,"high":0.49,"low":0.42,"close":0.43,"volume":54271,"rsi_14":42.14,"sma_20":0.52,"sma_60":0.66,"sma_120":0.82},{"date":"2025-03-24","open":0.43,"high":0.46,"low":0.4,"close":0.42,"volume":80431,"rsi_14":41.71,"sma_20":0.51,"sma_60":0.65,"sma_120":0.82},{"date":"2025-03-25","open":0.42,"high":0.45,"low":0.41,"close":0.41,"volume":29692,"rsi_14":34.31,"sma_20":0.49,"sma_60":0.64,"sma_120":0.82},{"date":"2025-03-26","open":0.41,"high":0.44,"low":0.4,"close":0.44,"volume":29679,"rsi_14":39.46,"sma_20":0.48,"sma_60":0.63,"sma_120":0.81},{"date":"2025-03-27","open":0.41,"high":0.44,"low":0.4,"close":0.42,"volume":45640,"rsi_14":34.68,"sma_20":0.47,"sma_60":0.62,"sma_120":0.81},{"date":"2025-03-28","open":0.41,"high":0.41,"low":0.35,"close":0.4,"volume":103372,"rsi_14":38.22,"sma_20":0.46,"sma_60":0.61,"sma_120":0.81},{"date":"2025-03-31","open":0.4,"high":0.42,"low":0.3,"close":0.32,"volume":114812,"rsi_14":32.57,"sma_20":0.46,"sma_60":0.61,"sma_120":0.81},{"date":"2025-04-01","open":0.32,"high":0.35,"low":0.32,"close":0.33,"volume":52833,"rsi_14":38.91,"sma_20":0.45,"sma_60":0.6,"sma_120":0.8},{"date":"2025-04-02","open":0.32,"high":0.39,"low":0.32,"close":0.33,"volume":49208,"rsi_14":40.51,"sma_20":0.44,"sma_60":0.59,"sma_120":0.8},{"date":"2025-04-03","open":0.33,"high":0.39,"low":0.32,"close":0.33,"volume":44802,"rsi_14":15.56,"sma_20":0.43,"sma_60":0.58,"sma_120":0.8},{"date":"2025-04-04","open":0.33,"high":0.61,"low":0.33,"close":0.4,"volume":21827820,"rsi_14":38.01,"sma_20":0.42,"sma_60":0.57,"sma_120":0.79},{"date":"2025-04-07","open":0.35,"high":0.39,"low":0.33,"close":0.39,"volume":879922,"rsi_14":37.65,"sma_20":0.41,"sma_60":0.57,"sma_120":0.79},{"date":"2025-04-08","open":0.35,"high":0.38,"low":0.32,"close":0.36,"volume":241284,"rsi_14":38.4,"sma_20":0.41,"sma_60":0.56,"sma_120":0.79},{"date":"2025-04-09","open":0.36,"high":0.39,"low":0.36,"close":0.39,"volume":133636,"rsi_14":44.79,"sma_20":0.41,"sma_60":0.55,"sma_120":0.79},{"date":"2025-04-10","open":0.37,"high":0.39,"low":0.37,"close":0.37,"volume":46040,"rsi_14":41.33,"sma_20":0.4,"sma_60":0.55,"sma_120":0.78},{"date":"2025-04-11","open":0.38,"high":0.39,"low":0.37,"close":0.39,"volume":108640,"rsi_14":45.42,"sma_20":0.4,"sma_60":0.54,"sma_120":0.78},{"date":"2025-04-14","open":0.39,"high":0.39,"low":0.35,"close":0.38,"volume":40751,"rsi_14":45.14,"sma_20":0.39,"sma_60":0.54,"sma_120":0.78},{"date":"2025-04-15","open":0.37,"high":0.43,"low":0.36,"close":0.41,"volume":140389,"rsi_14":45.34,"sma_20":0.39,"sma_60":0.53,"sma_120":0.78},{"date":"2025-04-16","open":0.41,"high":0.42,"low":0.37,"close":0.41,"volume":11808,"rsi_14":48.77,"sma_20":0.39,"sma_60":0.53,"sma_120":0.78},{"date":"2025-04-17","open":0.42,"high":0.42,"low":0.38,"close":0.41,"volume":13210,"rsi_14":52.57,"sma_20":0.39,"sma_60":0.52,"sma_120":0.77},{"date":"2025-04-21","open":0.41,"high":0.41,"low":0.37,"close":0.38,"volume":10793,"rsi_14":60.21,"sma_20":0.38,"sma_60":0.52,"sma_120":0.77},{"date":"2025-04-22","open":0.39,"high":0.41,"low":0.38,"close":0.4,"volume":30731,"rsi_14":61.49,"sma_20":0.38,"sma_60":0.51,"sma_120":0.77},{"date":"2025-04-23","open":0.4,"high":0.4,"low":0.38,"close":0.38,"volume":59744,"rsi_14":57.41,"sma_20":0.38,"sma_60":0.5,"sma_120":0.76},{"date":"2025-04-24","open":0.38,"high":0.4,"low":0.35,"close":0.38,"volume":82138,"rsi_14":58.08,"sma_20":0.38,"sma_60":0.5,"sma_120":0.76},{"date":"2025-04-25","open":0.38,"high":0.39,"low":0.35,"close":0.35,"volume":32973,"rsi_14":40.2,"sma_20":0.38,"sma_60":0.5,"sma_120":0.75},{"date":"2025-04-28","open":0.35,"high":0.4,"low":0.35,"close":0.35,"volume":41290,"rsi_14":42.23,"sma_20":0.37,"sma_60":0.49,"sma_120":0.75},{"date":"2025-04-29","open":0.36,"high":0.38,"low":0.35,"close":0.37,"volume":44487,"rsi_14":51.18,"sma_20":0.38,"sma_60":0.49,"sma_120":0.75},{"date":"2025-04-30","open":0.37,"high":0.39,"low":0.35,"close":0.36,"volume":69348,"rsi_14":42.48,"sma_20":0.38,"sma_60":0.48,"sma_120":0.74},{"date":"2025-05-01","open":0.4,"high":0.4,"low":0.37,"close":0.39,"volume":99945,"rsi_14":52.97,"sma_20":0.38,"sma_60":0.48,"sma_120":0.73},{"date":"2025-05-02","open":0.38,"high":0.42,"low":0.38,"close":0.4,"volume":57528,"rsi_14":51.32,"sma_20":0.38,"sma_60":0.47,"sma_120":0.73},{"date":"2025-05-05","open":0.39,"high":0.41,"low":0.38,"close":0.38,"volume":21195,"rsi_14":50.09,"sma_20":0.38,"sma_60":0.47,"sma_120":0.72},{"date":"2025-05-06","open":0.38,"high":0.59,"low":0.38,"close":0.51,"volume":2132896,"rsi_14":65.44,"sma_20":0.39,"sma_60":0.47,"sma_120":0.72},{"date":"2025-05-07","open":0.5,"high":0.8,"low":0.5,"close":0.7,"volume":1512500,"rsi_14":77.69,"sma_20":0.4,"sma_60":0.47,"sma_120":0.71},{"date":"2025-05-08","open":0.72,"high":0.8,"low":0.65,"close":0.71,"volume":306701,"rsi_14":78.16,"sma_20":0.42,"sma_60":0.47,"sma_120":0.71},{"date":"2025-05-09","open":0.75,"high":0.78,"low":0.59,"close":0.6,"volume":188147,"rsi_14":68.63,"sma_20":0.43,"sma_60":0.47,"sma_120":0.7},{"date":"2025-05-12","open":0.64,"high":0.68,"low":0.6,"close":0.6,"volume":43792,"rsi_14":67.3,"sma_20":0.44,"sma_60":0.47,"sma_120":0.69},{"date":"2025-05-13","open":0.61,"high":0.75,"low":0.61,"close":0.68,"volume":111899,"rsi_14":73.62,"sma_20":0.46,"sma_60":0.47,"sma_120":0.69},{"date":"2025-05-14","open":0.71,"high":1.32,"low":0.71,"close":1.2,"volume":13944222,"rsi_14":85.55,"sma_20":0.5,"sma_60":0.48,"sma_120":0.69},{"date":"2025-05-15","open":1.04,"high":1.36,"low":1.0,"close":1.26,"volume":1176404,"rsi_14":88.04,"sma_20":0.54,"sma_60":0.49,"sma_120":0.69},{"date":"2025-05-16","open":1.29,"high":2.23,"low":1.23,"close":1.87,"volume":6763614,"rsi_14":92.09,"sma_20":0.61,"sma_60":0.51,"sma_120":0.7},{"date":"2025-05-19","open":1.95,"high":3.48,"low":1.93,"close":2.72,"volume":29600249,"rsi_14":94.59,"sma_20":0.73,"sma_60":0.54,"sma_120":0.71},{"date":"2025-05-20","open":2.81,"high":2.83,"low":2.26,"close":2.34,"volume":4211699,"rsi_14":83.05,"sma_20":0.83,"sma_60":0.57,"sma_120":0.72},{"date":"2025-05-21","open":2.14,"high":2.49,"low":1.5,"close":1.81,"volume":2201876,"rsi_14":70.34,"sma_20":0.9,"sma_60":0.59,"sma_120":0.72},{"date":"2025-05-22","open":1.75,"high":1.89,"low":1.54,"close":1.83,"volume":855531,"rsi_14":70.43,"sma_20":0.97,"sma_60":0.61,"sma_120":0.73},{"date":"2025-05-23","open":1.75,"high":1.88,"low":1.55,"close":1.69,"volume":637358,"rsi_14":68.0,"sma_20":1.04,"sma_60":0.63,"sma_120":0.73},{"date":"2025-05-27","open":1.72,"high":2.23,"low":1.72,"close":2.14,"volume":1468741,"rsi_14":70.59,"sma_20":1.13,"sma_60":0.66,"sma_120":0.74},{"date":"2025-05-28","open":2.07,"high":2.35,"low":1.91,"close":2.25,"volume":747178,"rsi_14":70.02,"sma_20":1.22,"sma_60":0.68,"sma_120":0.75},{"date":"2025-05-29","open":2.03,"high":2.19,"low":1.88,"close":1.89,"volume":488232,"rsi_14":63.91,"sma_20":1.3,"sma_60":0.71,"sma_120":0.75},{"date":"2025-05-30","open":1.87,"high":1.89,"low":1.51,"close":1.53,"volume":360996,"rsi_14":60.39,"sma_20":1.36,"sma_60":0.72,"sma_120":0.76},{"date":"2025-06-02","open":1.52,"high":1.89,"low":1.48,"close":1.86,"volume":468892,"rsi_14":63.12,"sma_20":1.43,"sma_60":0.75,"sma_120":0.76},{"date":"2025-06-03","open":1.82,"high":2.04,"low":1.7,"close":1.93,"volume":266043,"rsi_14":63.05,"sma_20":1.51,"sma_60":0.77,"sma_120":0.77},{"date":"2025-06-04","open":1.95,"high":1.98,"low":1.8,"close":1.88,"volume":173457,"rsi_14":57.87,"sma_20":1.57,"sma_60":0.79,"sma_120":0.78},{"date":"2025-06-05","open":1.83,"high":2.05,"low":1.62,"close":1.62,"volume":578271,"rsi_14":53.98,"sma_20":1.62,"sma_60":0.81,"sma_120":0.78},{"date":"2025-06-06","open":1.67,"high":1.88,"low":1.57,"close":1.62,"volume":194201,"rsi_14":46.8,"sma_20":1.67,"sma_60":0.83,"sma_120":0.79},{"date":"2025-06-09","open":1.65,"high":1.69,"low":1.45,"close":1.6,"volume":363551,"rsi_14":31.82,"sma_20":1.72,"sma_60":0.85,"sma_120":0.79},{"date":"2025-06-10","open":1.59,"high":2.28,"low":1.59,"close":2.01,"volume":1203126,"rsi_14":44.69,"sma_20":1.79,"sma_60":0.88,"sma_120":0.8},{"date":"2025-06-11","open":2.1,"high":2.2,"low":2.01,"close":2.02,"volume":341446,"rsi_14":54.05,"sma_20":1.85,"sma_60":0.9,"sma_120":0.8},{"date":"2025-06-12","open":1.97,"high":2.1,"low":1.84,"close":2.01,"volume":142802,"rsi_14":53.49,"sma_20":1.89,"sma_60":0.93,"sma_120":0.81},{"date":"2025-06-13","open":1.95,"high":2.14,"low":1.89,"close":1.97,"volume":129352,"rsi_14":55.65,"sma_20":1.93,"sma_60":0.95,"sma_120":0.82},{"date":"2025-06-16","open":1.96,"high":2.1,"low":1.88,"close":1.89,"volume":219525,"rsi_14":44.08,"sma_20":1.93,"sma_60":0.98,"sma_120":0.83},{"date":"2025-06-17","open":1.88,"high":1.94,"low":1.71,"close":1.79,"volume":157173,"rsi_14":39.05,"sma_20":1.88,"sma_60":1.0,"sma_120":0.83},{"date":"2025-06-18","open":1.77,"high":1.86,"low":1.72,"close":1.76,"volume":99838,"rsi_14":46.33,"sma_20":1.85,"sma_60":1.02,"sma_120":0.84},{"date":"2025-06-20","open":1.79,"high":2.22,"low":1.73,"close":2.1,"volume":361313,"rsi_14":66.29,"sma_20":1.87,"sma_60":1.05,"sma_120":0.85},{"date":"2025-06-23","open":2.08,"high":2.1,"low":1.8,"close":1.87,"volume":158609,"rsi_14":50.3,"sma_20":1.87,"sma_60":1.07,"sma_120":0.85},{"date":"2025-06-24","open":2.02,"high":2.02,"low":1.83,"close":1.93,"volume":138679,"rsi_14":50.0,"sma_20":1.88,"sma_60":1.1,"sma_120":0.86},{"date":"2025-06-25","open":1.89,"high":1.93,"low":1.75,"close":1.84,"volume":210090,"rsi_14":48.81,"sma_20":1.87,"sma_60":1.12,"sma_120":0.87},{"date":"2025-06-26","open":1.9,"high":1.9,"low":1.65,"close":1.8,"volume":194014,"rsi_14":56.16,"sma_20":1.85,"sma_60":1.15,"sma_120":0.88},{"date":"2025-06-27","open":1.75,"high":1.77,"low":1.51,"close":1.51,"volume":314877,"rsi_14":46.86,"sma_20":1.83,"sma_60":1.17,"sma_120":0.88},{"date":"2025-06-30","open":1.61,"high":1.65,"low":1.53,"close":1.6,"volume":120040,"rsi_14":50.0,"sma_20":1.83,"sma_60":1.19,"sma_120":0.89},{"date":"2025-07-01","open":1.55,"high":1.59,"low":1.43,"close":1.57,"volume":127399,"rsi_14":34.72,"sma_20":1.82,"sma_60":1.21,"sma_120":0.89},{"date":"2025-07-02","open":1.59,"high":1.64,"low":1.46,"close":1.62,"volume":133735,"rsi_14":36.49,"sma_20":1.8,"sma_60":1.23,"sma_120":0.9},{"date":"2025-07-03","open":1.62,"high":1.67,"low":1.57,"close":1.6,"volume":55907,"rsi_14":36.24,"sma_20":1.79,"sma_60":1.25,"sma_120":0.91},{"date":"2025-07-07","open":1.54,"high":1.6,"low":1.46,"close":1.51,"volume":128213,"rsi_14":35.06,"sma_20":1.78,"sma_60":1.27,"sma_120":0.91},{"date":"2025-07-08","open":1.51,"high":1.64,"low":1.51,"close":1.61,"volume":50654,"rsi_14":41.03,"sma_20":1.78,"sma_60":1.29,"sma_120":0.92},{"date":"2025-07-09","open":1.6,"high":1.75,"low":1.55,"close":1.71,"volume":50749,"rsi_14":47.44,"sma_20":1.79,"sma_60":1.31,"sma_120":0.93},{"date":"2025-07-10","open":1.66,"high":1.8,"low":1.65,"close":1.73,"volume":118563,"rsi_14":49.03,"sma_20":1.77,"sma_60":1.33,"sma_120":0.94},{"date":"2025-07-11","open":1.7,"high":1.83,"low":1.61,"close":1.77,"volume":92632,"rsi_14":36.8,"sma_20":1.76,"sma_60":1.36,"sma_120":0.95},{"date":"2025-07-14","open":1.78,"high":1.78,"low":1.6,"close":1.68,"volume":77418,"rsi_14":41.44,"sma_20":1.74,"sma_60":1.38,"sma_120":0.95},{"date":"2025-07-15","open":1.74,"high":1.94,"low":1.63,"close":1.9,"volume":136366,"rsi_14":48.82,"sma_20":1.74,"sma_60":1.4,"sma_120":0.96},{"date":"2025-07-16","open":1.92,"high":2.42,"low":1.72,"close":1.88,"volume":698229,"rsi_14":51.67,"sma_20":1.74,"sma_60":1.43,"sma_120":0.97},{"date":"2025-07-17","open":1.88,"high":1.96,"low":1.86,"close":1.91,"volume":78520,"rsi_14":54.62,"sma_20":1.74,"sma_60":1.45,"sma_120":0.98},{"date":"2025-07-18","open":1.84,"high":1.9,"low":1.72,"close":1.72,"volume":101046,"rsi_14":59.63,"sma_20":1.74,"sma_60":1.47,"sma_120":0.99},{"date":"2025-07-21","open":1.72,"high":1.81,"low":1.55,"close":1.67,"volume":236394,"rsi_14":53.33,"sma_20":1.72,"sma_60":1.5,"sma_120":1.0},{"date":"2025-07-22","open":1.68,"high":1.7,"low":1.45,"close":1.48,"volume":140175,"rsi_14":46.28,"sma_20":1.7,"sma_60":1.51,"sma_120":1.01},{"date":"2025-07-23","open":1.5,"high":1.56,"low":1.25,"close":1.33,"volume":240822,"rsi_14":38.93,"sma_20":1.67,"sma_60":1.53,"sma_120":1.01},{"date":"2025-07-24","open":1.32,"high":1.39,"low":1.29,"close":1.36,"volume":184238,"rsi_14":40.91,"sma_20":1.65,"sma_60":1.55,"sma_120":1.02},{"date":"2025-07-25","open":1.32,"high":1.33,"low":1.16,"close":1.21,"volume":116378,"rsi_14":39.13,"sma_20":1.62,"sma_60":1.56,"sma_120":1.02},{"date":"2025-07-28","open":1.2,"high":1.25,"low":1.09,"close":1.09,"volume":127166,"rsi_14":31.43,"sma_20":1.6,"sma_60":1.57,"sma_120":1.03},{"date":"2025-07-29","open":1.12,"high":1.74,"low":1.12,"close":1.33,"volume":4299970,"rsi_14":37.66,"sma_20":1.58,"sma_60":1.59,"sma_120":1.03},{"date":"2025-07-30","open":1.45,"high":1.5,"low":1.2,"close":1.25,"volume":668368,"rsi_14":35.0,"sma_20":1.57,"sma_60":1.6,"sma_120":1.04},{"date":"2025-07-31","open":1.25,"high":1.4,"low":1.25,"close":1.3,"volume":309506,"rsi_14":35.4,"sma_20":1.55,"sma_60":1.62,"sma_120":1.04},{"date":"2025-08-01","open":1.28,"high":1.48,"low":1.28,"close":1.41,"volume":257862,"rsi_14":41.72,"sma_20":1.54,"sma_60":1.63,"sma_120":1.05},{"date":"2025-08-04","open":1.34,"high":1.4,"low":1.21,"close":1.24,"volume":264189,"rsi_14":29.11,"sma_20":1.53,"sma_60":1.64,"sma_120":1.06},{"date":"2025-08-05","open":1.29,"high":1.4,"low":1.25,"close":1.35,"volume":277641,"rsi_14":34.13,"sma_20":1.52,"sma_60":1.65,"sma_120":1.06},{"date":"2025-08-06","open":1.34,"high":1.38,"low":1.26,"close":1.3,"volume":127062,"rsi_14":31.95,"sma_20":1.5,"sma_60":1.67,"sma_120":1.07},{"date":"2025-08-07","open":1.24,"high":1.35,"low":1.24,"close":1.3,"volume":85426,"rsi_14":36.0,"sma_20":1.47,"sma_60":1.68,"sma_120":1.07},{"date":"2025-08-08","open":1.3,"high":1.33,"low":1.15,"close":1.15,"volume":388836,"rsi_14":33.75,"sma_20":1.44,"sma_60":1.69,"sma_120":1.08},{"date":"2025-08-11","open":1.25,"high":1.28,"low":1.21,"close":1.22,"volume":146675,"rsi_14":41.22,"sma_20":1.42,"sma_60":1.69,"sma_120":1.08},{"date":"2025-08-12","open":1.21,"high":1.22,"low":1.11,"close":1.17,"volume":83053,"rsi_14":44.2,"sma_20":1.38,"sma_60":1.68,"sma_120":1.09},{"date":"2025-08-13","open":1.12,"high":1.2,"low":1.09,"close":1.15,"volume":93968,"rsi_14":42.34,"sma_20":1.35,"sma_60":1.67,"sma_120":1.09},{"date":"2025-08-14","open":1.14,"high":1.21,"low":1.12,"close":1.17,"volume":32784,"rsi_14":48.39,"sma_20":1.31,"sma_60":1.65,"sma_120":1.1},{"date":"2025-08-15","open":1.17,"high":1.17,"low":1.11,"close":1.17,"volume":58946,"rsi_14":53.57,"sma_20":1.28,"sma_60":1.63,"sma_120":1.1},{"date":"2025-08-18","open":1.15,"high":1.15,"low":1.1,"close":1.11,"volume":40960,"rsi_14":38.3,"sma_20":1.25,"sma_60":1.62,"sma_120":1.1},{"date":"2025-08-19","open":1.11,"high":1.15,"low":1.11,"close":1.13,"volume":16749,"rsi_14":43.18,"sma_20":1.24,"sma_60":1.6,"sma_120":1.11},{"date":"2025-08-20","open":1.15,"high":1.15,"low":1.05,"close":1.08,"volume":49661,"rsi_14":37.5,"sma_20":1.22,"sma_60":1.59,"sma_120":1.11},{"date":"2025-08-21","open":1.05,"high":1.15,"low":1.04,"close":1.1,"volume":40846,"rsi_14":30.38,"sma_20":1.21,"sma_60":1.58,"sma_120":1.12},{"date":"2025-08-22","open":1.07,"high":1.12,"low":1.07,"close":1.11,"volume":20393,"rsi_14":39.68,"sma_20":1.21,"sma_60":1.56,"sma_120":1.12},{"date":"2025-08-25","open":1.19,"high":1.42,"low":1.18,"close":1.39,"volume":784444,"rsi_14":52.5,"sma_20":1.22,"sma_60":1.55,"sma_120":1.13},{"date":"2025-08-26","open":1.29,"high":1.39,"low":1.16,"close":1.28,"volume":2467312,"rsi_14":48.84,"sma_20":1.22,"sma_60":1.54,"sma_120":1.13},{"date":"2025-08-27","open":1.25,"high":1.45,"low":1.25,"close":1.35,"volume":403401,"rsi_14":52.69,"sma_20":1.22,"sma_60":1.54,"sma_120":1.14},{"date":"2025-08-28","open":1.33,"high":1.43,"low":1.3,"close":1.37,"volume":186288,"rsi_14":63.75,"sma_20":1.23,"sma_60":1.53,"sma_120":1.15},{"date":"2025-08-29","open":1.42,"high":1.7,"low":1.33,"close":1.62,"volume":758704,"rsi_14":70.41,"sma_20":1.24,"sma_60":1.52,"sma_120":1.16},{"date":"2025-09-02","open":1.58,"high":1.89,"low":1.55,"close":1.85,"volume":575276,"rsi_14":79.31,"sma_20":1.27,"sma_60":1.53,"sma_120":1.17},{"date":"2025-09-03","open":1.72,"high":1.89,"low":1.51,"close":1.55,"volume":629926,"rsi_14":63.89,"sma_20":1.28,"sma_60":1.53,"sma_120":1.18},{"date":"2025-09-04","open":1.54,"high":1.54,"low":1.21,"close":1.39,"volume":1391728,"rsi_14":56.96,"sma_20":1.28,"sma_60":1.52,"sma_120":1.19},{"date":"2025-09-05","open":1.38,"high":1.45,"low":1.23,"close":1.26,"volume":953455,"rsi_14":52.63,"sma_20":1.28,"sma_60":1.51,"sma_120":1.19},{"date":"2025-09-08","open":1.29,"high":1.48,"low":1.25,"close":1.4,"volume":1531538,"rsi_14":58.1,"sma_20":1.29,"sma_60":1.5,"sma_120":1.2},{"date":"2025-09-09","open":1.39,"high":1.79,"low":1.35,"close":1.57,"volume":1909422,"rsi_14":61.34,"sma_20":1.31,"sma_60":1.49,"sma_120":1.21},{"date":"2025-09-10","open":1.57,"high":1.76,"low":1.38,"close":1.6,"volume":1753878,"rsi_14":63.54,"sma_20":1.33,"sma_60":1.49,"sma_120":1.22},{"date":"2025-09-11","open":1.62,"high":1.68,"low":1.4,"close":1.4,"volume":1824303,"rsi_14":57.14,"sma_20":1.34,"sma_60":1.48,"sma_120":1.23},{"date":"2025-09-12","open":1.44,"high":1.58,"low":1.4,"close":1.46,"volume":2213941,"rsi_14":58.14,"sma_20":1.36,"sma_60":1.47,"sma_120":1.24},{"date":"2025-09-15","open":1.64,"high":2.41,"low":1.42,"close":1.51,"volume":30209689,"rsi_14":53.12,"sma_20":1.38,"sma_60":1.47,"sma_120":1.24},{"date":"2025-09-16","open":1.81,"high":2.2,"low":1.65,"close":1.7,"volume":31970794,"rsi_14":60.5,"sma_20":1.41,"sma_60":1.46,"sma_120":1.26},{"date":"2025-09-17","open":1.78,"high":2.1,"low":1.78,"close":1.93,"volume":9648019,"rsi_14":63.43,"sma_20":1.45,"sma_60":1.46,"sma_120":1.27},{"date":"2025-09-18","open":2.02,"high":2.71,"low":1.9,"close":1.95,"volume":19861263,"rsi_14":63.43,"sma_20":1.49,"sma_60":1.46,"sma_120":1.28},{"date":"2025-09-19","open":2.1,"high":2.26,"low":1.64,"close":1.64,"volume":18298135,"rsi_14":50.45,"sma_20":1.52,"sma_60":1.46,"sma_120":1.29},{"date":"2025-09-22","open":1.84,"high":1.89,"low":1.64,"close":1.7,"volume":10988073,"rsi_14":46.34,"sma_20":1.55,"sma_60":1.46,"sma_120":1.3},{"date":"2025-09-23","open":1.7,"high":1.94,"low":1.7,"close":1.84,"volume":10922095,"rsi_14":57.67,"sma_20":1.57,"sma_60":1.46,"sma_120":1.31},{"date":"2025-09-24","open":1.87,"high":2.17,"low":1.85,"close":2.03,"volume":8434456,"rsi_14":66.67,"sma_20":1.61,"sma_60":1.47,"sma_120":1.33},{"date":"2025-09-25","open":2.06,"high":2.74,"low":1.95,"close":2.43,"volume":19834478,"rsi_14":76.71,"sma_20":1.66,"sma_60":1.48,"sma_120":1.35},{"date":"2025-09-26","open":2.46,"high":2.81,"low":1.99,"close":2.05,"volume":25550581,"rsi_14":63.37,"sma_20":1.69,"sma_60":1.49,"sma_120":1.36},{"date":"2025-09-29","open":2.21,"high":2.33,"low":1.84,"close":1.93,"volume":20908696,"rsi_14":57.56,"sma_20":1.71,"sma_60":1.5,"sma_120":1.37},{"date":"2025-09-30","open":2.38,"high":2.65,"low":2.2,"close":2.62,"volume":29925863,"rsi_14":66.78,"sma_20":1.75,"sma_60":1.52,"sma_120":1.39},{"date":"2025-10-01","open":2.64,"high":2.78,"low":2.41,"close":2.49,"volume":12141963,"rsi_14":68.35,"sma_20":1.79,"sma_60":1.53,"sma_120":1.41},{"date":"2025-10-02","open":2.47,"high":2.56,"low":1.88,"close":1.95,"volume":35619947,"rsi_14":57.1,"sma_20":1.82,"sma_60":1.53,"sma_120":1.42},{"date":"2025-10-03","open":2.03,"high":2.1,"low":1.69,"close":1.72,"volume":27143765,"rsi_14":52.89,"sma_20":1.85,"sma_60":1.53,"sma_120":1.43},{"date":"2025-10-06","open":1.85,"high":1.88,"low":1.78,"close":1.81,"volume":6284533,"rsi_14":51.56,"sma_20":1.87,"sma_60":1.53,"sma_120":1.45},{"date":"2025-10-07","open":1.94,"high":2.04,"low":1.75,"close":1.79,"volume":16209071,"rsi_14":47.89,"sma_20":1.88,"sma_60":1.54,"sma_120":1.46},{"date":"2025-10-08","open":1.82,"high":1.82,"low":1.44,"close":1.51,"volume":21038978,"rsi_14":43.85,"sma_20":1.87,"sma_60":1.53,"sma_120":1.47},{"date":"2025-10-09","open":1.66,"high":1.74,"low":1.5,"close":1.53,"volume":15889807,"rsi_14":48.33,"sma_20":1.88,"sma_60":1.52,"sma_120":1.48},{"date":"2025-10-10","open":1.57,"high":1.58,"low":1.37,"close":1.4,"volume":11860746,"rsi_14":45.54,"sma_20":1.88,"sma_60":1.52,"sma_120":1.48},{"date":"2025-10-13","open":1.46,"high":1.55,"low":1.4,"close":1.52,"volume":5552322,"rsi_14":45.21,"sma_20":1.88,"sma_60":1.51,"sma_120":1.49},{"date":"2025-10-14","open":1.5,"high":1.62,"low":1.49,"close":1.53,"volume":7246091,"rsi_14":42.09,"sma_20":1.87,"sma_60":1.51,"sma_120":1.5},{"date":"2025-10-15","open":1.54,"high":1.66,"low":1.42,"close":1.48,"volume":13579206,"rsi_14":33.1,"sma_20":1.85,"sma_60":1.51,"sma_120":1.51},{"date":"2025-10-16","open":1.47,"high":1.5,"low":1.33,"close":1.35,"volume":3453314,"rsi_14":36.33,"sma_20":1.82,"sma_60":1.51,"sma_120":1.52},{"date":"2025-10-17","open":1.3,"high":1.46,"low":1.28,"close":1.46,"volume":3349851,"rsi_14":40.78,"sma_20":1.81,"sma_60":1.51,"sma_120":1.53},{"date":"2025-10-20","open":1.43,"high":1.56,"low":1.28,"close":1.3,"volume":13638535,"rsi_14":17.33,"sma_20":1.79,"sma_60":1.51,"sma_120":1.54},{"date":"2025-10-21","open":1.32,"high":1.37,"low":1.18,"close":1.25,"volume":13033602,"rsi_14":18.04,"sma_20":1.76,"sma_60":1.52,"sma_120":1.55},{"date":"2025-10-22","open":1.17,"high":1.17,"low":0.9,"close":0.94,"volume":7202128,"rsi_14":20.49,"sma_20":1.7,"sma_60":1.51,"sma_120":1.55},{"date":"2025-10-23","open":0.99,"high":1.02,"low":0.87,"close":1.0,"volume":4680320,"rsi_14":26.57,"sma_20":1.63,"sma_60":1.51,"sma_120":1.55},{"date":"2025-10-24","open":1.07,"high":1.1,"low":0.97,"close":1.02,"volume":8547758,"rsi_14":23.06,"sma_20":1.58,"sma_60":1.5,"sma_120":1.56},{"date":"2025-10-27","open":1.04,"high":1.1,"low":1.03,"close":1.08,"volume":2620924,"rsi_14":26.43,"sma_20":1.54,"sma_60":1.5,"sma_120":1.56},{"date":"2025-10-28","open":1.05,"high":1.09,"low":0.98,"close":0.99,"volume":5551807,"rsi_14":30.18,"sma_20":1.46,"sma_60":1.49,"sma_120":1.57},{"date":"2025-10-29","open":0.99,"high":1.01,"low":0.89,"close":0.92,"volume":3353751,"rsi_14":27.63,"sma_20":1.38,"sma_60":1.48,"sma_120":1.57},{"date":"2025-10-30","open":0.9,"high":0.9,"low":0.63,"close":0.73,"volume":6275607,"rsi_14":26.5,"sma_20":1.32,"sma_60":1.47,"sma_120":1.57},{"date":"2025-10-31","open":0.73,"high":0.77,"low":0.61,"close":0.64,"volume":4840799,"rsi_14":18.46,"sma_20":1.26,"sma_60":1.46,"sma_120":1.57},{"date":"2025-11-03","open":0.61,"high":0.64,"low":0.4,"close":0.57,"volume":10857888,"rsi_14":17.09,"sma_20":1.2,"sma_60":1.45,"sma_120":1.57},{"date":"2025-11-04","open":0.54,"high":0.56,"low":0.46,"close":0.48,"volume":3545960,"rsi_14":16.58,"sma_20":1.13,"sma_60":1.44,"sma_120":1.56},{"date":"2025-11-05","open":0.48,"high":0.55,"low":0.48,"close":0.5,"volume":3591187,"rsi_14":19.18,"sma_20":1.08,"sma_60":1.43,"sma_120":1.56},{"date":"2025-11-06","open":0.5,"high":0.53,"low":0.46,"close":0.47,"volume":2983207,"rsi_14":11.95,"sma_20":1.03,"sma_60":1.42,"sma_120":1.55},{"date":"2025-11-07","open":0.45,"high":0.52,"low":0.44,"close":0.51,"volume":2637086,"rsi_14":16.79,"sma_20":0.99,"sma_60":1.41,"sma_120":1.53},{"date":"2025-11-10","open":0.54,"high":0.73,"low":0.52,"close":0.68,"volume":16665143,"rsi_14":28.06,"sma_20":0.95,"sma_60":1.4,"sma_120":1.51},{"date":"2025-11-11","open":0.66,"high":0.67,"low":0.56,"close":0.57,"volume":7775614,"rsi_14":33.18,"sma_20":0.9,"sma_60":1.39,"sma_120":1.5},{"date":"2025-11-12","open":0.58,"high":0.61,"low":0.55,"close":0.58,"volume":3150588,"rsi_14":30.28,"sma_20":0.85,"sma_60":1.38,"sma_120":1.49},{"date":"2025-11-13","open":0.57,"high":0.57,"low":0.53,"close":0.56,"volume":1774643,"rsi_14":28.29,"sma_20":0.81,"sma_60":1.37,"sma_120":1.48},{"date":"2025-11-14","open":0.51,"high":0.62,"low":0.51,"close":0.59,"volume":2078557,"rsi_14":25.84,"sma_20":0.77,"sma_60":1.36,"sma_120":1.47},{"date":"2025-11-17","open":0.58,"high":0.63,"low":0.56,"close":0.57,"volume":1242958,"rsi_14":27.84,"sma_20":0.73,"sma_60":1.36,"sma_120":1.46},{"date":"2025-11-18","open":0.55,"high":0.57,"low":0.52,"close":0.54,"volume":996612,"rsi_14":29.09,"sma_20":0.7,"sma_60":1.34,"sma_120":1.44},{"date":"2025-11-19","open":0.53,"high":0.57,"low":0.53,"close":0.55,"volume":4877805,"rsi_14":37.75,"sma_20":0.68,"sma_60":1.33,"sma_120":1.44},{"date":"2025-11-20","open":0.56,"high":1.03,"low":0.56,"close":0.78,"volume":77382288,"rsi_14":58.15,"sma_20":0.67,"sma_60":1.32,"sma_120":1.43},{"date":"2025-11-21","open":0.8,"high":1.03,"low":0.73,"close":0.74,"volume":54135267,"rsi_14":59.82,"sma_20":0.65,"sma_60":1.31,"sma_120":1.42},{"date":"2025-11-24","open":0.79,"high":0.83,"low":0.68,"close":0.69,"volume":9336428,"rsi_14":63.37,"sma_20":0.63,"sma_60":1.29,"sma_120":1.41},{"date":"2025-11-25","open":0.68,"high":0.75,"low":0.64,"close":0.7,"volume":5398525,"rsi_14":62.77,"sma_20":0.62,"sma_60":1.27,"sma_120":1.4},{"date":"2025-11-26","open":0.7,"high":0.81,"low":0.69,"close":0.77,"volume":4629673,"rsi_14":68.0,"sma_20":0.61,"sma_60":1.26,"sma_120":1.39},{"date":"2025-11-28","open":0.81,"high":0.93,"low":0.69,"close":0.7,"volume":20051408,"rsi_14":60.83,"sma_20":0.61,"sma_60":1.25,"sma_120":1.39},{"date":"2025-12-01","open":0.7,"high":0.7,"low":0.59,"close":0.61,"volume":5868938,"rsi_14":45.51,"sma_20":0.61,"sma_60":1.24,"sma_120":1.37},{"date":"2025-12-02","open":0.63,"high":0.64,"low":0.56,"close":0.58,"volume":3072673,"rsi_14":50.77,"sma_20":0.61,"sma_60":1.23,"sma_120":1.36},{"date":"2025-12-03","open":0.59,"high":0.64,"low":0.58,"close":0.63,"volume":7024932,"rsi_14":53.29,"sma_20":0.62,"sma_60":1.21,"sma_120":1.35},{"date":"2025-12-04","open":0.64,"high":0.68,"low":0.61,"close":0.65,"volume":6582529,"rsi_14":56.28,"sma_20":0.62,"sma_60":1.19,"sma_120":1.34},{"date":"2025-12-05","open":0.66,"high":0.78,"low":0.6,"close":0.61,"volume":24773799,"rsi_14":51.46,"sma_20":0.63,"sma_60":1.18,"sma_120":1.33},{"date":"2025-12-08","open":0.6,"high":0.67,"low":0.6,"close":0.6,"volume":4478967,"rsi_14":52.28,"sma_20":0.64,"sma_60":1.17,"sma_120":1.32},{"date":"2025-12-09","open":0.6,"high":0.64,"low":0.58,"close":0.58,"volume":3534166,"rsi_14":52.95,"sma_20":0.63,"sma_60":1.15,"sma_120":1.31},{"date":"2025-12-10","open":0.58,"high":0.63,"low":0.57,"close":0.57,"volume":4161358,"rsi_14":51.5,"sma_20":0.63,"sma_60":1.13,"sma_120":1.3},{"date":"2025-12-11","open":0.58,"high":0.61,"low":0.57,"close":0.57,"volume":1780492,"rsi_14":29.28,"sma_20":0.63,"sma_60":1.11,"sma_120":1.29},{"date":"2025-12-12","open":0.59,"high":0.59,"low":0.52,"close":0.54,"volume":4414190,"rsi_14":29.58,"sma_20":0.63,"sma_60":1.09,"sma_120":1.27},{"date":"2025-12-15","open":0.54,"high":0.55,"low":0.49,"close":0.49,"volume":2593114,"rsi_14":29.57,"sma_20":0.62,"sma_60":1.07,"sma_120":1.26},{"date":"2025-12-16","open":0.48,"high":0.51,"low":0.48,"close":0.49,"volume":947064,"rsi_14":28.94,"sma_20":0.62,"sma_60":1.05,"sma_120":1.25},{"date":"2025-12-17","open":0.49,"high":0.51,"low":0.46,"close":0.46,"volume":1094855,"rsi_14":15.54,"sma_20":0.62,"sma_60":1.02,"sma_120":1.24},{"date":"2025-12-18","open":0.46,"high":0.49,"low":0.46,"close":0.47,"volume":888870,"rsi_14":21.82,"sma_20":0.61,"sma_60":1.0,"sma_120":1.23},{"date":"2025-12-19","open":0.52,"high":0.53,"low":0.25,"close":0.31,"volume":20570205,"rsi_14":18.47,"sma_20":0.59,"sma_60":0.96,"sma_120":1.22},{"date":"2025-12-22","open":0.33,"high":0.33,"low":0.31,"close":0.32,"volume":5977113,"rsi_14":20.42,"sma_20":0.57,"sma_60":0.93,"sma_120":1.21},{"date":"2025-12-23","open":0.3,"high":0.34,"low":0.3,"close":0.32,"volume":4529319,"rsi_14":12.16,"sma_20":0.55,"sma_60":0.91,"sma_120":1.2},{"date":"2025-12-24","open":0.32,"high":0.34,"low":0.32,"close":0.32,"volume":934432,"rsi_14":7.47,"sma_20":0.53,"sma_60":0.87,"sma_120":1.19},{"date":"2025-12-26","open":0.31,"high":0.34,"low":0.31,"close":0.34,"volume":2616716,"rsi_14":12.46,"sma_20":0.51,"sma_60":0.83,"sma_120":1.18},{"date":"2025-12-29","open":0.34,"high":0.35,"low":0.3,"close":0.3,"volume":2484242,"rsi_14":11.74,"sma_20":0.49,"sma_60":0.8,"sma_120":1.17},{"date":"2025-12-30","open":0.3,"high":0.32,"low":0.3,"close":0.3,"volume":1533022,"rsi_14":12.27,"sma_20":0.47,"sma_60":0.78,"sma_120":1.16},{"date":"2025-12-31","open":0.32,"high":0.32,"low":0.3,"close":0.31,"volume":956777,"rsi_14":13.22,"sma_20":0.46,"sma_60":0.76,"sma_120":1.15},{"date":"2026-01-02","open":0.31,"high":0.32,"low":0.3,"close":0.31,"volume":1142219,"rsi_14":14.07,"sma_20":0.44,"sma_60":0.73,"sma_120":1.13},{"date":"2026-01-05","open":0.32,"high":0.34,"low":0.31,"close":0.31,"volume":1240502,"rsi_14":16.4,"sma_20":0.43,"sma_60":0.71,"sma_120":1.12},{"date":"2026-01-06","open":0.33,"high":0.34,"low":0.32,"close":0.32,"volume":1393085,"rsi_14":22.13,"sma_20":0.41,"sma_60":0.69,"sma_120":1.11},{"date":"2026-01-07","open":0.33,"high":0.35,"low":0.33,"close":0.33,"volume":979989,"rsi_14":24.21,"sma_20":0.4,"sma_60":0.67,"sma_120":1.09},{"date":"2026-01-08","open":0.34,"high":0.36,"low":0.29,"close":0.31,"volume":3395999,"rsi_14":24.98,"sma_20":0.38,"sma_60":0.65,"sma_120":1.08},{"date":"2026-01-09","open":0.31,"high":0.32,"low":0.31,"close":0.31,"volume":1035153,"rsi_14":21.25,"sma_20":0.37,"sma_60":0.63,"sma_120":1.07},{"date":"2026-01-12","open":0.31,"high":0.31,"low":0.28,"close":0.28,"volume":3142997,"rsi_14":40.36,"sma_20":0.36,"sma_60":0.61,"sma_120":1.06},{"date":"2026-01-13","open":0.28,"high":0.28,"low":0.27,"close":0.27,"volume":1825730,"rsi_14":35.67,"sma_20":0.34,"sma_60":0.6,"sma_120":1.05},{"date":"2026-01-14","open":0.28,"high":0.28,"low":0.27,"close":0.28,"volume":1249072,"rsi_14":34.87,"sma_20":0.33,"sma_60":0.58,"sma_120":1.04},{"date":"2026-01-15","open":0.28,"high":0.28,"low":0.27,"close":0.27,"volume":911537,"rsi_14":34.83,"sma_20":0.32,"sma_60":0.56,"sma_120":1.04},{"date":"2026-01-16","open":0.28,"high":0.28,"low":0.26,"close":0.26,"volume":1539280,"rsi_14":24.7,"sma_20":0.31,"sma_60":0.54,"sma_120":1.03},{"date":"2026-01-20","open":0.25,"high":0.27,"low":0.23,"close":0.25,"volume":2142114,"rsi_14":29.94,"sma_20":0.3,"sma_60":0.53,"sma_120":1.02},{"date":"2026-01-21","open":0.26,"high":0.26,"low":0.24,"close":0.24,"volume":1320693,"rsi_14":27.49,"sma_20":0.3,"sma_60":0.52,"sma_120":1.01},{"date":"2026-01-22","open":0.24,"high":0.27,"low":0.23,"close":0.26,"volume":1882736,"rsi_14":35.71,"sma_20":0.3,"sma_60":0.51,"sma_120":1.0},{"date":"2026-01-23","open":0.33,"high":0.34,"low":0.25,"close":0.27,"volume":6269695,"rsi_14":37.53,"sma_20":0.29,"sma_60":0.49,"sma_120":0.99},{"date":"2026-01-26","open":0.26,"high":0.28,"low":0.24,"close":0.26,"volume":509510,"rsi_14":33.98,"sma_20":0.29,"sma_60":0.48,"sma_120":0.99},{"date":"2026-01-27","open":0.25,"high":0.27,"low":0.25,"close":0.27,"volume":201530,"rsi_14":31.79,"sma_20":0.29,"sma_60":0.47,"sma_120":0.98},{"date":"2026-01-28","open":0.27,"high":0.28,"low":0.25,"close":0.26,"volume":710470,"rsi_14":26.7,"sma_20":0.28,"sma_60":0.46,"sma_120":0.97},{"date":"2026-01-29","open":0.25,"high":0.25,"low":0.23,"close":0.25,"volume":256155,"rsi_14":29.37,"sma_20":0.28,"sma_60":0.45,"sma_120":0.96},{"date":"2026-01-30","open":0.24,"high":0.24,"low":0.2,"close":0.21,"volume":272555,"rsi_14":22.72,"sma_20":0.28,"sma_60":0.45,"sma_120":0.95},{"date":"2026-02-02","open":0.2,"high":0.21,"low":0.18,"close":0.2,"volume":255465,"rsi_14":24.18,"sma_20":0.27,"sma_60":0.44,"sma_120":0.94},{"date":"2026-02-03","open":0.2,"high":0.22,"low":0.19,"close":0.2,"volume":320915,"rsi_14":27.32,"sma_20":0.27,"sma_60":0.44,"sma_120":0.93},{"date":"2026-02-04","open":0.2,"high":0.2,"low":0.16,"close":0.17,"volume":279530,"rsi_14":20.82,"sma_20":0.26,"sma_60":0.43,"sma_120":0.93},{"date":"2026-02-05","open":0.16,"high":0.18,"low":0.16,"close":0.17,"volume":297020,"rsi_14":20.44,"sma_20":0.25,"sma_60":0.43,"sma_120":0.92},{"date":"2026-02-06","open":0.17,"high":0.2,"low":0.17,"close":0.17,"volume":313635,"rsi_14":26.58,"sma_20":0.24,"sma_60":0.42,"sma_120":0.91},{"date":"2026-02-09","open":0.18,"high":0.2,"low":0.17,"close":0.17,"volume":281295,"rsi_14":26.79,"sma_20":0.24,"sma_60":0.41,"sma_120":0.9},{"date":"2026-02-10","open":0.18,"high":0.19,"low":0.15,"close":0.15,"volume":8254536,"rsi_14":19.7,"sma_20":0.29,"sma_60":0.49,"sma_120":0.99},{"date":"2026-02-11","open":0.15,"high":0.16,"low":0.15,"close":0.15,"volume":4339108,"rsi_14":18.68,"sma_20":0.28,"sma_60":0.48,"sma_120":0.98},{"date":"2026-02-12","open":0.15,"high":0.15,"low":0.13,"close":0.14,"volume":69017473,"rsi_14":14.32,"sma_20":0.27,"sma_60":0.46,"sma_120":0.97},{"date":"2026-02-13","open":0.13,"high":0.14,"low":0.13,"close":0.13,"volume":4905666,"rsi_14":11.13,"sma_20":0.26,"sma_60":0.45,"sma_120":0.96},{"date":"2026-02-17","open":0.13,"high":0.13,"low":0.12,"close":0.13,"volume":3298493,"rsi_14":8.08,"sma_20":0.2,"sma_60":0.38,"sma_120":0.86},{"date":"2026-02-18","open":0.13,"high":0.13,"low":0.12,"close":0.13,"volume":149600,"rsi_14":8.44,"sma_20":0.2,"sma_60":0.37,"sma_120":0.85},{"date":"2026-02-19","open":0.13,"high":0.13,"low":0.12,"close":0.12,"volume":130760,"rsi_14":8.44,"sma_20":0.19,"sma_60":0.36,"sma_120":0.84},{"date":"2026-02-20","open":0.12,"high":0.12,"low":0.11,"close":0.11,"volume":4192039,"rsi_14":9.98,"sma_20":0.18,"sma_60":0.35,"sma_120":0.83},{"date":"2026-02-23","open":0.11,"high":0.12,"low":0.11,"close":0.11,"volume":143100,"rsi_14":11.47,"sma_20":0.17,"sma_60":0.34,"sma_120":0.82},{"date":"2026-02-24","open":0.11,"high":0.12,"low":0.11,"close":0.11,"volume":1888322,"rsi_14":12.6,"sma_20":0.23,"sma_60":0.43,"sma_120":0.94},{"date":"2026-02-25","open":0.12,"high":0.15,"low":0.12,"close":0.13,"volume":17418617,"rsi_14":31.39,"sma_20":0.16,"sma_60":0.32,"sma_120":0.79},{"date":"2026-02-26","open":0.13,"high":0.14,"low":0.12,"close":0.13,"volume":4700233,"rsi_14":18.11,"sma_20":0.21,"sma_60":0.42,"sma_120":0.92},{"date":"2026-02-27","open":0.13,"high":0.17,"low":0.13,"close":0.14,"volume":20754020,"rsi_14":24.16,"sma_20":0.2,"sma_60":0.41,"sma_120":0.91},{"date":"2026-03-02","open":0.14,"high":0.17,"low":0.14,"close":0.17,"volume":9825792,"rsi_14":48.01,"sma_20":0.15,"sma_60":0.29,"sma_120":0.76},{"date":"2026-03-03","open":0.16,"high":0.17,"low":0.15,"close":0.17,"volume":4674298,"rsi_14":57.12,"sma_20":0.14,"sma_60":0.29,"sma_120":0.75},{"date":"2026-03-04","open":0.17,"high":0.17,"low":0.15,"close":0.15,"volume":3956054,"rsi_14":33.1,"sma_20":0.18,"sma_60":0.39,"sma_120":0.89},{"date":"2026-03-05","open":0.15,"high":0.17,"low":0.15,"close":0.16,"volume":2960699,"rsi_14":29.32,"sma_20":0.18,"sma_60":0.38,"sma_120":0.88},{"date":"2026-03-06","open":0.15,"high":0.16,"low":0.14,"close":0.14,"volume":2511133,"rsi_14":47.39,"sma_20":0.17,"sma_60":0.38,"sma_120":0.87},{"date":"2026-03-09","open":0.14,"high":0.15,"low":0.14,"close":0.14,"volume":2220283,"rsi_14":55.64,"sma_20":0.14,"sma_60":0.26,"sma_120":0.7},{"date":"2026-03-10","open":0.15,"high":0.15,"low":0.13,"close":0.13,"volume":3149739,"rsi_14":51.81,"sma_20":0.14,"sma_60":0.25,"sma_120":0.69},{"date":"2026-03-11","open":0.14,"high":0.14,"low":0.13,"close":0.13,"volume":2821902,"rsi_14":50.76,"sma_20":0.15,"sma_60":0.35,"sma_120":0.84},{"date":"2026-03-12","open":0.13,"high":0.13,"low":0.12,"close":0.13,"volume":1435238,"rsi_14":55.76,"sma_20":0.14,"sma_60":0.23,"sma_120":0.66},{"date":"2026-03-13","open":0.13,"high":0.13,"low":0.12,"close":0.13,"volume":1690505,"rsi_14":55.84,"sma_20":0.14,"sma_60":0.33,"sma_120":0.82},{"date":"2026-03-16","open":0.13,"high":0.13,"low":0.12,"close":0.12,"volume":1550455,"rsi_14":54.74,"sma_20":0.14,"sma_60":0.32,"sma_120":0.81},{"date":"2026-03-17","open":0.13,"high":0.14,"low":0.13,"close":0.13,"volume":1562218,"rsi_14":48.33,"sma_20":0.14,"sma_60":0.31,"sma_120":0.79},{"date":"2026-03-18","open":0.13,"high":0.13,"low":0.12,"close":0.12,"volume":3050571,"rsi_14":46.37,"sma_20":0.14,"sma_60":0.3,"sma_120":0.78},{"date":"2026-03-19","open":0.11,"high":0.12,"low":0.11,"close":0.11,"volume":1970704,"rsi_14":35.69,"sma_20":0.13,"sma_60":0.29,"sma_120":0.77},{"date":"2026-03-20","open":0.12,"high":0.12,"low":0.1,"close":0.1,"volume":2365094,"rsi_14":14.37,"sma_20":0.13,"sma_60":0.29,"sma_120":0.76},{"date":"2026-03-23","open":0.11,"high":0.11,"low":0.09,"close":0.1,"volume":6046380,"rsi_14":13.29,"sma_20":0.13,"sma_60":0.28,"sma_120":0.75},{"date":"2026-03-24","open":0.1,"high":0.11,"low":0.1,"close":0.1,"volume":1865094,"rsi_14":19.19,"sma_20":0.13,"sma_60":0.27,"sma_120":0.74},{"date":"2026-03-25","open":0.1,"high":0.11,"low":0.1,"close":0.11,"volume":1297607,"rsi_14":18.81,"sma_20":0.13,"sma_60":0.26,"sma_120":0.73},{"date":"2026-03-26","open":0.11,"high":0.11,"low":0.09,"close":0.09,"volume":1803939,"rsi_14":19.95,"sma_20":0.13,"sma_60":0.25,"sma_120":0.72},{"date":"2026-03-27","open":0.09,"high":0.1,"low":0.09,"close":0.09,"volume":2140207,"rsi_14":16.61,"sma_20":0.13,"sma_60":0.24,"sma_120":0.7},{"date":"2026-03-30","open":0.09,"high":0.09,"low":0.08,"close":0.09,"volume":2594308,"rsi_14":18.69,"sma_20":0.12,"sma_60":0.23,"sma_120":0.69},{"date":"2026-03-31","open":0.08,"high":0.11,"low":0.08,"close":0.11,"volume":37715285,"rsi_14":36.3,"sma_20":0.12,"sma_60":0.23,"sma_120":0.68},{"date":"2026-04-01","open":0.08,"high":0.09,"low":0.08,"close":0.09,"volume":7207233,"rsi_14":33.17,"sma_20":0.12,"sma_60":0.22,"sma_120":0.66},{"date":"2026-04-02","open":0.07,"high":0.08,"low":0.07,"close":0.07,"volume":5781554,"rsi_14":27.68,"sma_20":0.11,"sma_60":0.21,"sma_120":0.65},{"date":"2026-04-06","open":1.08,"high":1.18,"low":0.93,"close":0.95,"volume":1229654,"rsi_14":91.12,"sma_20":0.15,"sma_60":0.22,"sma_120":0.64},{"date":"2026-04-07","open":0.93,"high":0.99,"low":0.82,"close":0.85,"volume":761460,"rsi_14":83.05,"sma_20":0.19,"sma_60":0.22,"sma_120":0.64},{"date":"2026-04-08","open":0.89,"high":0.91,"low":0.82,"close":0.83,"volume":288002,"rsi_14":82.34,"sma_20":0.22,"sma_60":0.23,"sma_120":0.63},{"date":"2026-04-09","open":0.82,"high":0.84,"low":0.78,"close":0.78,"volume":258514,"rsi_14":78.96,"sma_20":0.25,"sma_60":0.24,"sma_120":0.62},{"date":"2026-04-10","open":0.81,"high":0.82,"low":0.77,"close":0.78,"volume":382867,"rsi_14":79.51,"sma_20":0.29,"sma_60":0.24,"sma_120":0.6},{"date":"2026-04-13","open":0.75,"high":0.76,"low":0.66,"close":0.68,"volume":656142,"rsi_14":73.57,"sma_20":0.32,"sma_60":0.25,"sma_120":0.59},{"date":"2026-04-14","open":0.65,"high":0.68,"low":0.6,"close":0.63,"volume":651584,"rsi_14":70.54,"sma_20":0.34,"sma_60":0.25,"sma_120":0.58},{"date":"2026-04-15","open":0.63,"high":0.82,"low":0.56,"close":0.62,"volume":2573476,"rsi_14":69.88,"sma_20":0.36,"sma_60":0.26,"sma_120":0.56},{"date":"2026-04-16","open":0.64,"high":0.73,"low":0.62,"close":0.71,"volume":580921,"rsi_14":72.52,"sma_20":0.39,"sma_60":0.27,"sma_120":0.55},{"date":"2026-04-17","open":0.72,"high":0.73,"low":0.68,"close":0.68,"volume":379800,"rsi_14":71.55,"sma_20":0.42,"sma_60":0.27,"sma_120":0.54},{"date":"2026-04-20","open":0.69,"high":0.72,"low":0.68,"close":0.7,"volume":589754,"rsi_14":71.94,"sma_20":0.45,"sma_60":0.28,"sma_120":0.53},{"date":"2026-04-21","open":0.7,"high":0.71,"low":0.67,"close":0.68,"volume":287907,"rsi_14":70.57,"sma_20":0.48,"sma_60":0.29,"sma_120":0.52},{"date":"2026-04-22","open":0.69,"high":0.72,"low":0.68,"close":0.72,"volume":178538,"rsi_14":72.17,"sma_20":0.51,"sma_60":0.29,"sma_120":0.51},{"date":"2026-04-23","open":0.71,"high":0.73,"low":0.69,"close":0.69,"volume":159276,"rsi_14":71.81,"sma_20":0.54,"sma_60":0.3,"sma_120":0.5},{"date":"2026-04-24","open":0.69,"high":0.71,"low":0.63,"close":0.65,"volume":214713,"rsi_14":24.71,"sma_20":0.57,"sma_60":0.3,"sma_120":0.5},{"date":"2026-04-27","open":0.65,"high":0.68,"low":0.61,"close":0.64,"volume":119680,"rsi_14":28.86,"sma_20":0.6,"sma_60":0.31,"sma_120":0.49},{"date":"2026-04-28","open":0.63,"high":0.65,"low":0.61,"close":0.65,"volume":88707,"rsi_14":31.04,"sma_20":0.63,"sma_60":0.31,"sma_120":0.48},{"date":"2026-04-29","open":0.6,"high":0.62,"low":0.58,"close":0.59,"volume":132197,"rsi_14":30.66,"sma_20":0.65,"sma_60":0.32,"sma_120":0.48},{"date":"2026-04-30","open":0.6,"high":0.64,"low":0.54,"close":0.62,"volume":218119,"rsi_14":35.11,"sma_20":0.68,"sma_60":0.33,"sma_120":0.47},{"date":"2026-05-01","open":0.6,"high":0.63,"low":0.6,"close":0.62,"volume":162785,"rsi_14":42.57,"sma_20":0.7,"sma_60":0.33,"sma_120":0.46},{"date":"2026-05-04","open":0.62,"high":0.66,"low":0.6,"close":0.62,"volume":177665,"rsi_14":49.03,"sma_20":0.69,"sma_60":0.34,"sma_120":0.46},{"date":"2026-05-05","open":0.63,"high":0.64,"low":0.6,"close":0.6,"volume":106529,"rsi_14":47.8,"sma_20":0.68,"sma_60":0.34,"sma_120":0.45},{"date":"2026-05-06","open":0.63,"high":0.63,"low":0.59,"close":0.6,"volume":135272,"rsi_14":31.93,"sma_20":0.66,"sma_60":0.35,"sma_120":0.44},{"date":"2026-05-07","open":0.6,"high":0.6,"low":0.59,"close":0.59,"volume":19129625,"rsi_14":33.86,"sma_20":0.65,"sma_60":0.35,"sma_120":0.44},{"date":"2026-05-08","open":0.98,"high":1.3,"low":0.85,"close":0.86,"volume":261482059,"rsi_14":64.51,"sma_20":0.66,"sma_60":0.36,"sma_120":0.44},{"date":"2026-05-11","open":0.8,"high":1.16,"low":0.76,"close":1.13,"volume":20933927,"rsi_14":77.94,"sma_20":0.68,"sma_60":0.38,"sma_120":0.44},{"date":"2026-05-12","open":1.43,"high":1.49,"low":1.2,"close":1.28,"volume":20281732,"rsi_14":80.63,"sma_20":0.71,"sma_60":0.4,"sma_120":0.44},{"date":"2026-05-13","open":1.45,"high":2.79,"low":1.4,"close":2.61,"volume":81696847,"rsi_14":93.26,"sma_20":0.81,"sma_60":0.44,"sma_120":0.46},{"date":"2026-05-14","open":4.38,"high":9.2,"low":3.26,"close":5.64,"volume":161599666,"rsi_14":97.88,"sma_20":1.06,"sma_60":0.53,"sma_120":0.5},{"date":"2026-05-15","open":4.3,"high":5.5,"low":3.45,"close":4.02,"volume":26213788,"rsi_14":74.79,"sma_20":1.23,"sma_60":0.59,"sma_120":0.52},{"date":"2026-05-18","open":4.59,"high":6.36,"low":4.23,"close":5.6,"volume":47651103,"rsi_14":79.52,"sma_20":1.47,"sma_60":0.69,"sma_120":0.56},{"date":"2026-05-19","open":5.24,"high":5.42,"low":4.0,"close":4.24,"volume":12359432,"rsi_14":68.83,"sma_20":1.65,"sma_60":0.75,"sma_120":0.6},{"date":"2026-05-20","open":4.04,"high":4.31,"low":3.63,"close":3.78,"volume":6148318,"rsi_14":65.59,"sma_20":1.8,"sma_60":0.82,"sma_120":0.62},{"date":"2026-05-21","open":3.38,"high":3.84,"low":2.74,"close":3.23,"volume":7958174,"rsi_14":62.26,"sma_20":1.93,"sma_60":0.87,"sma_120":0.65},{"date":"2026-05-22","open":3.03,"high":3.04,"low":2.58,"close":2.58,"volume":4968850,"rsi_14":58.66,"sma_20":2.02,"sma_60":0.91,"sma_120":0.66},{"date":"2026-05-26","open":3.21,"high":3.58,"low":2.95,"close":3.06,"volume":15988182,"rsi_14":60.45,"sma_20":2.15,"sma_60":0.96,"sma_120":0.68},{"date":"2026-05-27","open":3.1,"high":3.14,"low":2.68,"close":2.87,"volume":4374009,"rsi_14":59.52,"sma_20":2.26,"sma_60":1.0,"sma_120":0.7},{"date":"2026-05-28","open":2.66,"high":2.9,"low":2.62,"close":2.71,"volume":2074283,"rsi_14":58.76,"sma_20":2.36,"sma_60":1.04,"sma_120":0.72},{"date":"2026-05-29","open":2.6,"high":2.65,"low":2.25,"close":2.37,"volume":2780219,"rsi_14":56.2,"sma_20":2.45,"sma_60":1.08,"sma_120":0.74},{"date":"2026-06-01","open":3.04,"high":3.4,"low":2.88,"close":2.92,"volume":39019716,"rsi_14":57.19,"sma_20":2.57,"sma_60":1.13,"sma_120":0.76},{"date":"2026-06-02","open":2.82,"high":2.99,"low":2.64,"close":2.76,"volume":5017140,"rsi_14":55.94,"sma_20":2.67,"sma_60":1.17,"sma_120":0.77},{"date":"2026-06-03","open":2.63,"high":2.88,"low":2.55,"close":2.82,"volume":2581809,"rsi_14":50.94,"sma_20":2.78,"sma_60":1.22,"sma_120":0.79},{"date":"2026-06-04","open":2.7,"high":3.29,"low":2.7,"close":3.2,"volume":4133713,"rsi_14":35.71,"sma_20":2.91,"sma_60":1.27,"sma_120":0.81},{"date":"2026-06-05","open":2.98,"high":3.02,"low":2.83,"close":2.94,"volume":1727189,"rsi_14":42.48,"sma_20":3.03,"sma_60":1.31,"sma_120":0.83},{"date":"2026-06-08","open":2.82,"high":2.91,"low":2.67,"close":2.7,"volume":1359661,"rsi_14":25.17,"sma_20":3.12,"sma_60":1.36,"sma_120":0.85},{"date":"2026-06-09","open":2.73,"high":3.02,"low":2.69,"close":2.83,"volume":2680069,"rsi_14":34.71,"sma_20":3.21,"sma_60":1.4,"sma_120":0.87},{"date":"2026-06-10","open":2.59,"high":2.94,"low":2.51,"close":2.81,"volume":1594226,"rsi_14":38.37,"sma_20":3.28,"sma_60":1.45,"sma_120":0.89},{"date":"2026-06-11","open":2.75,"high":3.16,"low":2.69,"close":3.02,"volume":1824482,"rsi_14":47.26,"sma_20":3.3,"sma_60":1.49,"sma_120":0.9},{"date":"2026-06-12","open":2.78,"high":2.97,"low":2.65,"close":2.72,"volume":1518849,"rsi_14":52.01,"sma_20":3.16,"sma_60":1.54,"sma_120":0.92},{"date":"2026-06-15","open":2.73,"high":2.82,"low":2.66,"close":2.76,"volume":1133254,"rsi_14":45.07,"sma_20":3.1,"sma_60":1.58,"sma_120":0.94},{"date":"2026-06-16","open":2.57,"high":2.62,"low":2.39,"close":2.53,"volume":1287610,"rsi_14":44.48,"sma_20":2.94,"sma_60":1.62,"sma_120":0.95},{"date":"2026-06-17","open":2.46,"high":2.64,"low":2.39,"close":2.52,"volume":760755,"rsi_14":46.76,"sma_20":2.86,"sma_60":1.66,"sma_120":0.97},{"date":"2026-06-18","open":2.57,"high":3.12,"low":2.56,"close":2.98,"volume":6504933,"rsi_14":60.0,"sma_20":2.82,"sma_60":1.71,"sma_120":0.99},{"date":"2026-06-22","open":2.9,"high":3.47,"low":2.83,"close":3.21,"volume":4056135,"rsi_14":55.31,"sma_20":2.82,"sma_60":1.76,"sma_120":1.01},{"date":"2026-06-23","open":3.09,"high":3.51,"low":3.06,"close":3.16,"volume":1948794,"rsi_14":57.63,"sma_20":2.84,"sma_60":1.81,"sma_120":1.03},{"date":"2026-06-24","open":3.17,"high":3.38,"low":2.91,"close":3.04,"volume":2076033,"rsi_14":54.1,"sma_20":2.84,"sma_60":1.86,"sma_120":1.05},{"date":"2026-06-25","open":3.19,"high":4.34,"low":3.08,"close":3.9,"volume":13308802,"rsi_14":61.08,"sma_20":2.9,"sma_60":1.93,"sma_120":1.08},{"date":"2026-06-26","open":3.85,"high":4.73,"low":3.84,"close":4.37,"volume":5988767,"rsi_14":71.22,"sma_20":2.98,"sma_60":2.0,"sma_120":1.11},{"date":"2026-06-29","open":4.7,"high":6.1,"low":4.4,"close":5.49,"volume":7384072,"rsi_14":82.82,"sma_20":3.13,"sma_60":2.09,"sma_120":1.15},{"date":"2026-06-30","open":5.54,"high":5.58,"low":4.26,"close":4.38,"volume":3902157,"rsi_14":64.82,"sma_20":3.21,"sma_60":2.16,"sma_120":1.18},{"date":"2026-07-01","open":4.27,"high":4.78,"low":4.24,"close":4.41,"volume":1876059,"rsi_14":65.27,"sma_20":3.29,"sma_60":2.22,"sma_120":1.22},{"date":"2026-07-02","open":4.3,"high":4.4,"low":3.8,"close":4.17,"volume":1741386,"rsi_14":60.91,"sma_20":3.36,"sma_60":2.27,"sma_120":1.25},{"date":"2026-07-06","open":4.4,"high":4.66,"low":4.2,"close":4.5,"volume":1458198,"rsi_14":66.79,"sma_20":3.42,"sma_60":2.33,"sma_120":1.27},{"date":"2026-07-07","open":4.5,"high":4.5,"low":3.8,"close":4.07,"volume":1377222,"rsi_14":61.51,"sma_20":3.48,"sma_60":2.39,"sma_120":1.31},{"date":"2026-07-08","open":3.99,"high":4.3,"low":3.94,"close":3.96,"volume":739028,"rsi_14":62.84,"sma_20":3.54,"sma_60":2.44,"sma_120":1.34},{"date":"2026-07-09","open":4.06,"high":4.07,"low":3.25,"close":3.4,"volume":1421545,"rsi_14":57.19,"sma_20":3.57,"sma_60":2.49,"sma_120":1.37},{"date":"2026-07-10","open":3.5,"high":3.54,"low":3.23,"close":3.33,"volume":634801,"rsi_14":53.1,"sma_20":3.6,"sma_60":2.53,"sma_120":1.39},{"date":"2026-07-13","open":3.5,"high":4.2,"low":3.34,"close":4.0,"volume":1989906,"rsi_14":56.41,"sma_20":3.65,"sma_60":2.59,"sma_120":1.42},{"date":"2026-07-14","open":4.02,"high":4.25,"low":3.93,"close":3.99,"volume":978656,"rsi_14":56.78,"sma_20":3.71,"sma_60":2.64,"sma_120":1.45},{"date":"2026-07-15","open":4.03,"high":4.96,"low":4.03,"close":4.54,"volume":2790827,"rsi_14":61.45,"sma_20":3.8,"sma_60":2.71,"sma_120":1.49},{"date":"2026-07-16","open":4.3,"high":4.43,"low":3.95,"close":4.15,"volume":878226,"rsi_14":52.06,"sma_20":3.88,"sma_60":2.76,"sma_120":1.52},{"date":"2026-07-17","open":4.06,"high":4.25,"low":3.9,"close":3.95,"volume":737095,"rsi_14":46.39,"sma_20":3.95,"sma_60":2.82,"sma_120":1.55},{"date":"2026-07-20","open":3.92,"high":3.94,"low":3.38,"close":3.55,"volume":1618231,"rsi_14":30.94,"sma_20":3.98,"sma_60":2.87,"sma_120":1.58},{"date":"2026-07-21","open":3.57,"high":3.63,"low":3.16,"close":3.21,"volume":1538002,"rsi_14":36.5,"sma_20":3.98,"sma_60":2.91,"sma_120":1.6},{"date":"2026-07-22","open":3.29,"high":3.29,"low":2.97,"close":3.09,"volume":1066953,"rsi_14":35.03,"sma_20":3.98,"sma_60":2.95,"sma_120":1.63},{"date":"2026-07-23","open":3.07,"high":3.08,"low":2.83,"close":2.86,"volume":794023,"rsi_14":35.11,"sma_20":3.97,"sma_60":2.99,"sma_120":1.65},{"date":"2026-07-24","open":2.86,"high":2.91,"low":2.6,"close":2.61,"volume":851817,"rsi_14":28.12,"sma_20":3.9,"sma_60":3.02,"sma_120":1.67},{"date":"2026-07-27","open":2.67,"high":2.99,"low":2.6,"close":2.98,"volume":949883,"rsi_14":37.21,"sma_20":3.83,"sma_60":3.06,"sma_120":1.69},{"date":"2026-07-28","open":2.88,"high":3.19,"low":2.78,"close":3.05,"volume":822689,"rsi_14":39.22,"sma_20":3.71,"sma_60":3.1,"sma_120":1.71},{"date":"2026-07-29","open":3.05,"high":3.05,"low":2.81,"close":2.92,"volume":1352234,"rsi_14":43.67,"sma_20":3.64,"sma_60":3.14,"sma_120":1.73},{"date":"2026-07-30","open":2.97,"high":2.97,"low":2.75,"close":2.85,"volume":514370,"rsi_14":43.61,"sma_20":3.56,"sma_60":3.17,"sma_120":1.76},{"date":"2026-07-31","open":2.9,"high":2.9,"low":2.73,"close":2.81,"volume":325656,"rsi_14":31.23,"sma_20":3.49,"sma_60":3.21,"sma_120":1.78},{"date":"2026-08-03","open":2.77,"high":3.07,"low":2.66,"close":2.97,"volume":1024342,"rsi_14":34.64,"sma_20":3.42,"sma_60":3.25,"sma_120":1.8},{"date":"2026-08-04","open":2.92,"high":3.1,"low":2.88,"close":3.03,"volume":452676,"rsi_14":23.32,"sma_20":3.36,"sma_60":3.29,"sma_120":1.82},{"date":"2026-08-05","open":2.95,"high":3.03,"low":2.89,"close":2.98,"volume":480463,"rsi_14":26.51,"sma_20":3.31,"sma_60":3.33,"sma_120":1.84},{"date":"2026-08-06","open":2.88,"high":3.15,"low":2.84,"close":3.05,"volume":539261,"rsi_14":30.93,"sma_20":3.3,"sma_60":3.36,"sma_120":1.87},{"date":"2026-08-07","open":3.01,"high":3.06,"low":2.92,"close":2.98,"volume":345427,"rsi_14":35.96,"sma_20":3.28,"sma_60":3.39,"sma_120":1.89},{"date":"2026-08-10","open":2.95,"high":3.32,"low":2.95,"close":3.18,"volume":994477,"rsi_14":49.08,"sma_20":3.24,"sma_60":3.4,"sma_120":1.92},{"date":"2026-08-11","open":3.17,"high":3.23,"low":2.86,"close":2.98,"volume":510294,"rsi_14":47.21,"sma_20":3.19,"sma_60":3.35,"sma_120":1.94},{"date":"2026-08-12","open":2.96,"high":3.0,"low":2.88,"close":2.96,"volume":363813,"rsi_14":52.84,"sma_20":3.11,"sma_60":3.33,"sma_120":1.96},{"date":"2026-08-13","open":2.95,"high":3.06,"low":2.87,"close":2.92,"volume":482457,"rsi_14":60.0,"sma_20":3.05,"sma_60":3.29,"sma_120":1.99},{"date":"2026-08-14","open":2.93,"high":3.01,"low":2.86,"close":2.97,"volume":459508,"rsi_14":49.59,"sma_20":3.0,"sma_60":3.27,"sma_120":2.01},{"date":"2026-08-17","open":2.91,"high":3.0,"low":2.85,"close":2.88,"volume":450882,"rsi_14":43.2,"sma_20":2.96,"sma_60":3.25,"sma_120":2.03},{"date":"2026-08-18","open":2.81,"high":2.88,"low":2.76,"close":2.78,"volume":402261,"rsi_14":44.26,"sma_20":2.94,"sma_60":3.25,"sma_120":2.06},{"date":"2026-08-19","open":2.78,"high":2.84,"low":2.67,"close":2.83,"volume":549658,"rsi_14":49.17,"sma_20":2.93,"sma_60":3.25,"sma_120":2.08},{"date":"2026-08-20","open":2.8,"high":2.98,"low":2.79,"close":2.97,"volume":437006,"rsi_14":56.15,"sma_20":2.94,"sma_60":3.25,"sma_120":2.1},{"date":"2026-08-21","open":2.9,"high":2.98,"low":2.74,"close":2.77,"volume":552800,"rsi_14":42.54,"sma_20":2.94,"sma_60":3.25,"sma_120":2.12},{"date":"2026-08-24","open":2.77,"high":2.86,"low":2.62,"close":2.65,"volume":778575,"rsi_14":36.43,"sma_20":2.93,"sma_60":3.25,"sma_120":2.14},{"date":"2026-08-25","open":2.68,"high":2.7,"low":2.61,"close":2.67,"volume":388868,"rsi_14":38.69,"sma_20":2.91,"sma_60":3.25,"sma_120":2.17},{"date":"2026-08-26","open":2.64,"high":2.65,"low":2.53,"close":2.56,"volume":323365,"rsi_14":32.62,"sma_20":2.89,"sma_60":3.24,"sma_120":2.19},{"date":"2026-08-27","open":2.52,"high":2.57,"low":2.36,"close":2.36,"volume":886864,"rsi_14":29.87,"sma_20":2.87,"sma_60":3.24,"sma_120":2.2},{"date":"2026-08-28","open":2.34,"high":2.4,"low":2.0,"close":2.27,"volume":1044204,"rsi_14":18.18,"sma_20":2.84,"sma_60":3.23,"sma_120":2.22},{"date":"2026-08-31","open":2.26,"high":2.34,"low":2.17,"close":2.21,"volume":452209},{"date":"2026-09-01","open":2.14,"high":2.17,"low":2.03,"close":2.05,"volume":579480,"rsi_14":18.18,"sma_20":2.75,"sma_60":3.2,"sma_120":2.26},{"date":"2026-09-02","open":2.12,"high":2.17,"low":1.64,"close":1.7,"volume":1874108,"rsi_14":14.94,"sma_20":2.69,"sma_60":3.18,"sma_120":2.27},{"date":"2026-09-03","open":1.79,"high":1.91,"low":1.71,"close":1.78,"volume":965731},{"date":"2026-09-04","open":1.75,"high":1.86,"low":1.71,"close":1.84,"volume":905970,"rsi_14":20.11,"sma_20":2.57,"sma_60":3.15,"sma_120":2.3},{"date":"2026-09-08","open":1.81,"high":2.0,"low":1.81,"close":1.95,"volume":992410,"rsi_14":26.29,"sma_20":2.51,"sma_60":3.13,"sma_120":2.31},{"date":"2026-09-09","open":1.93,"high":1.98,"low":1.84,"close":1.86,"volume":541533,"rsi_14":22.91,"sma_20":2.45,"sma_60":3.12,"sma_120":2.33},{"date":"2026-09-10","open":1.81,"high":1.85,"low":1.76,"close":1.79,"volume":433754,"rsi_14":15.7,"sma_20":2.39,"sma_60":3.1,"sma_120":2.34},{"date":"2026-09-11","open":1.76,"high":1.78,"low":1.66,"close":1.68,"volume":570655,"rsi_14":16.56,"sma_20":2.33,"sma_60":3.08,"sma_120":2.35},{"date":"2026-09-14","open":1.66,"high":1.67,"low":1.57,"close":1.59,"volume":598781},{"date":"2026-09-15","open":1.57,"high":1.61,"low":1.51,"close":1.54,"volume":966959,"rsi_14":15.34,"sma_20":2.19,"sma_60":3.05,"sma_120":2.38},{"date":"2026-09-16","open":1.52,"high":1.56,"low":1.5,"close":1.54,"volume":364962,"rsi_14":16.45,"sma_20":2.13,"sma_60":3.02,"sma_120":2.39},{"date":"2026-09-17","open":1.56,"high":1.59,"low":1.51,"close":1.53,"volume":294737,"rsi_14":18.8,"sma_20":2.07,"sma_60":2.99,"sma_120":2.4},{"date":"2026-09-18","open":1.56,"high":1.68,"low":1.52,"close":1.64,"volume":418334,"rsi_14":26.67,"sma_20":2.0,"sma_60":2.97,"sma_120":2.41},{"date":"2026-09-21","open":1.63,"high":1.67,"low":1.6,"close":1.61,"volume":301422},{"date":"2026-09-22","open":1.61,"high":1.62,"low":1.5,"close":1.56,"volume":373405,"rsi_14":29.75,"sma_20":1.89,"sma_60":2.88,"sma_120":2.44},{"date":"2026-09-23","open":1.56,"high":1.56,"low":1.48,"close":1.5,"volume":401267,"rsi_14":39.13,"sma_20":1.83,"sma_60":2.82,"sma_120":2.45},{"date":"2026-09-24","open":1.46,"high":1.5,"low":1.42,"close":1.45,"volume":263560,"rsi_14":31.46,"sma_20":1.77,"sma_60":2.77,"sma_120":2.46},{"date":"2026-09-25","open":1.48,"high":1.48,"low":1.36,"close":1.39,"volume":449458,"rsi_14":24.72,"sma_20":1.72,"sma_60":2.72,"sma_120":2.47},{"date":"2026-09-28","open":1.37,"high":1.46,"low":1.36,"close":1.39,"volume":387936,"rsi_14":14.1,"sma_20":1.68,"sma_60":2.67,"sma_120":2.47},{"date":"2026-09-29","open":1.41,"high":1.41,"low":1.33,"close":1.37,"volume":264480},{"date":"2026-09-30","open":1.39,"high":1.4,"low":1.31,"close":1.32,"volume":337066,"rsi_14":15.94,"sma_20":1.6,"sma_60":2.57,"sma_120":2.48},{"date":"2026-10-01","open":1.31,"high":1.33,"low":1.23,"close":1.24,"volume":516052,"rsi_14":16.67,"sma_20":1.58,"sma_60":2.53,"sma_120":2.48},{"date":"2026-10-02","open":1.24,"high":1.26,"low":1.18,"close":1.19,"volume":517038,"rsi_14":17.74,"sma_20":1.55,"sma_60":2.49,"sma_120":2.49},{"date":"2026-10-05","open":1.18,"high":1.19,"low":1.1,"close":1.11,"volume":527019,"rsi_14":16.92,"sma_20":1.51,"sma_60":2.45,"sma_120":2.49},{"date":"2026-10-06","open":1.21,"high":1.21,"low":1.02,"close":1.13,"volume":29755403},{"date":"2026-10-07","open":1.03,"high":1.15,"low":1.02,"close":1.09,"volume":1834409,"rsi_14":18.57,"sma_20":1.43,"sma_60":2.36,"sma_120":2.5},{"date":"2026-10-08","open":1.06,"high":1.17,"low":1.06,"close":1.11,"volume":1545440,"rsi_14":6.56,"sma_20":1.4,"sma_60":2.3,"sma_120":2.5},{"date":"2026-10-09","open":1.11,"high":1.14,"low":1.03,"close":1.04,"volume":890883,"rsi_14":6.15,"sma_20":1.37,"sma_60":2.25,"sma_120":2.51},{"date":"2026-10-12","open":1.0,"high":1.01,"low":0.85,"close":0.86,"volume":1897583,"rsi_14":5.13,"sma_20":1.33,"sma_60":2.2,"sma_120":2.51},{"date":"2026-10-13","open":0.86,"high":1.19,"low":0.85,"close":1.15,"volume":4721486,"rsi_14":32.64,"sma_20":1.31,"sma_60":2.16,"sma_120":2.51},{"date":"2026-10-14","open":1.09,"high":1.1,"low":0.91,"close":0.99,"volume":1850401},{"date":"2026-10-15","open":0.94,"high":0.98,"low":0.92,"close":0.97,"volume":495565,"rsi_14":30.47,"sma_20":1.26,"sma_60":2.08,"sma_120":2.52},{"date":"2026-10-16","open":0.98,"high":0.98,"low":0.85,"close":0.86,"volume":796345,"rsi_14":27.78,"sma_20":1.22,"sma_60":2.05,"sma_120":2.52},{"date":"2026-10-19","open":0.75,"high":0.79,"low":0.7,"close":0.74,"volume":1809080,"rsi_14":25.55,"sma_20":1.17,"sma_60":2.02,"sma_120":2.52},{"date":"2026-10-20","open":0.74,"high":0.75,"low":0.73,"close":0.74,"volume":668102,"rsi_14":26.58,"sma_20":1.13,"sma_60":1.98,"sma_120":2.52},{"date":"2026-10-21","open":0.74,"high":0.74,"low":0.62,"close":0.63,"volume":1395903,"rsi_14":25.86,"sma_20":1.09,"sma_60":1.94,"sma_120":2.52},{"date":"2026-10-22","open":0.63,"high":0.63,"low":0.6,"close":0.6,"volume":656130,"rsi_14":26.44,"sma_20":1.05,"sma_60":1.9,"sma_120":2.52},{"date":"2026-10-23","open":0.6,"high":0.6,"low":0.56,"close":0.56,"volume":0,"rsi_14":26.44,"sma_20":1.05,"sma_60":1.9,"sma_120":2.52}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.8,"ttm_eps":null,"close":1.28}],"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":"Robo.ai Inc.","phase":"above-fold","symbol_resolved":true}