{"status":"ok","report":{"price_analysis":{"current":3.4725,"change_1d":4.3,"change_7d":-8.1,"change_30d":4.6,"high_30d":3.98,"low_30d":3.22,"position_in_range":33.0,"support":3.296,"resistance":3.904},"summary":"Anghami De Inc(ANGH)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 3118.29만. 현재가 $3.44, 전일 대비 +3.3%, 30일 +4.6%. 기술적 시그널: MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 3118.29만. 매출 1123.84만, 영업이익 -237.23만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.38,"roe":null,"eps":-10.84,"revenue":11238364.0,"operating_income":-2372253.0,"net_income":-1929619.0,"market_cap":31477518,"profit_margin":-17.17,"roa":-9.91,"operating_margin":-21.11,"gross_margin":32.22,"debt_ratio":null,"total_assets":19464773.0,"total_equity":-12923356.0,"total_debt":170897.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 43.4로 중립 구간입니다. MACD(-0.06)가 시그널선(-0.03)을 하회합니다(데드크로스). SMA20 4, SMA60 4 — 혼조세입니다. 볼린저밴드 3~4 (현재 위치 30%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.41049525039195,"macd":-0.06205619116880001,"macd_signal":-0.028497827870937156,"sma_20":3.5840249999999996,"sma_60":3.5427816666666674,"bb_upper":3.951444971558433,"bb_lower":3.216605028441566,"atr_14":0.29617857142857146},"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 -11, PBR 1.37x) — 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 -11원"}]},"growth":{"grade":"C","percentile":52,"summary":"매출 +0.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":3.0,"unit":"%","percentile":55,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":-21.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-17.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-9.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":44,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.4,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":4.6,"unit":"%","percentile":59,"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":14,"summary":"유동비율 0.5x","metrics":[{"name":"유동비율","value":0.47,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"FCF 커버리지","value":-6.71,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -11, PBR 1.37x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +0.0%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-9.91,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":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":32.22,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-21.11,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-17.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 4개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.38,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"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":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.4배"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:23.420787+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":[null],"latest_period":"2026Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":1.474,"roe":null,"dividend_yield":null,"eps":-10.84,"revenue":null,"operating_income":null,"net_income":null,"market_cap":33540100.0,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.0,"revenue":11238364.0,"operating_income":-2372253.0,"net_income":-1929619.0,"market_cap":null,"profit_margin":-0.17169927936130205,"operating_margin":-0.21108526116434742,"roa":-0.09913390718710154,"gross_margin":0.32224370023964344,"total_equity":-12923356.0,"total_assets":19464773.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.0,"revenue":11238364.0,"operating_income":-2446500.0,"net_income":-1929619.0,"market_cap":null,"profit_margin":-0.17169927936130205,"operating_margin":-0.21769182774289925,"roa":-0.09913390718710154,"gross_margin":0.32224370023964344,"total_equity":-12923356.0,"total_assets":19464773.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.0,"revenue":9451856.0,"operating_income":-4832404.0,"net_income":-5977057.0,"market_cap":null,"profit_margin":-0.6323686057002984,"operating_margin":-0.5112650890999609,"roa":-0.2921760287814841,"gross_margin":0.16128652404353178,"total_equity":-17217612.0,"total_assets":20457041.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.0,"revenue":9451856.0,"operating_income":-4832404.0,"net_income":-5977057.0,"market_cap":null,"profit_margin":-0.6323686057002984,"operating_margin":-0.5112650890999609,"roa":-0.2921760287814841,"gross_margin":0.16128652404353178,"total_equity":-17217612.0,"total_assets":20457041.0}],"current_price":3.4725,"change_pct":4.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-02-03","close":9.83},{"date":"2022-02-04","close":12.0688},{"date":"2022-02-07","close":19.5},{"date":"2022-02-08","close":13.47},{"date":"2022-02-09","close":11.25},{"date":"2022-02-10","close":12.4},{"date":"2022-02-11","close":12.05},{"date":"2022-02-14","close":12.25},{"date":"2022-02-15","close":11.78},{"date":"2022-02-16","close":11.05},{"date":"2022-02-17","close":28.88},{"date":"2022-02-18","close":16.34},{"date":"2022-02-22","close":13.7},{"date":"2022-02-23","close":15.15},{"date":"2022-02-24","close":14.75},{"date":"2022-02-25","close":17.7},{"date":"2022-02-28","close":17.08},{"date":"2022-03-01","close":17.05},{"date":"2022-03-02","close":18.73},{"date":"2022-03-03","close":15.6},{"date":"2022-03-04","close":13.5},{"date":"2022-03-07","close":11.37},{"date":"2022-03-08","close":11.87},{"date":"2022-03-09","close":11.84},{"date":"2022-03-10","close":10.5},{"date":"2022-03-11","close":10.57},{"date":"2022-03-14","close":9.85},{"date":"2022-03-15","close":10.14},{"date":"2022-03-16","close":10.25},{"date":"2022-03-17","close":10.44},{"date":"2022-03-18","close":10.9},{"date":"2022-03-21","close":10.59},{"date":"2022-03-22","close":10.72},{"date":"2022-03-23","close":10.81},{"date":"2022-03-24","close":10.63},{"date":"2022-03-25","close":10.32},{"date":"2022-03-28","close":9.57},{"date":"2022-03-29","close":9.58},{"date":"2022-03-30","close":9.09},{"date":"2022-03-31","close":8.77},{"date":"2022-04-01","close":8.7},{"date":"2022-04-04","close":9.09},{"date":"2022-04-05","close":13.41},{"date":"2022-04-06","close":10.67},{"date":"2022-04-07","close":11.09},{"date":"2022-04-08","close":10.56},{"date":"2022-04-11","close":9.63},{"date":"2022-04-12","close":9.21},{"date":"2022-04-13","close":9.58},{"date":"2022-04-14","close":9.37},{"date":"2022-04-18","close":9.04},{"date":"2022-04-19","close":9.48},{"date":"2022-04-20","close":9.3},{"date":"2022-04-21","close":9.19},{"date":"2022-04-22","close":9.06},{"date":"2022-04-25","close":9.0},{"date":"2022-04-26","close":8.51},{"date":"2022-04-27","close":8.43},{"date":"2022-04-28","close":8.59},{"date":"2022-04-29","close":8.63},{"date":"2022-05-02","close":8.32},{"date":"2022-05-03","close":8.26},{"date":"2022-05-04","close":8.36},{"date":"2022-05-05","close":7.7},{"date":"2022-05-06","close":7.26},{"date":"2022-05-09","close":6.88},{"date":"2022-05-10","close":6.11},{"date":"2022-05-11","close":6.32},{"date":"2022-05-12","close":6.91},{"date":"2022-05-13","close":7.38},{"date":"2022-05-16","close":7.16},{"date":"2022-05-17","close":7.6},{"date":"2022-05-18","close":7.28},{"date":"2022-05-19","close":7.49},{"date":"2022-05-20","close":7.97},{"date":"2022-05-23","close":6.88},{"date":"2022-05-24","close":5.81},{"date":"2022-05-25","close":6.26},{"date":"2022-05-26","close":6.17},{"date":"2022-05-27","close":6.61},{"date":"2022-05-31","close":6.0138},{"date":"2022-06-01","close":6.79},{"date":"2022-06-02","close":6.8599},{"date":"2022-06-03","close":6.25},{"date":"2022-06-06","close":6.24},{"date":"2022-06-07","close":6.38},{"date":"2022-06-08","close":6.39},{"date":"2022-06-09","close":6.07},{"date":"2022-06-10","close":6.66},{"date":"2022-06-13","close":6.25},{"date":"2022-06-14","close":6.11},{"date":"2022-06-15","close":6.15},{"date":"2022-06-16","close":5.93},{"date":"2022-06-17","close":6.19},{"date":"2022-06-21","close":6.9},{"date":"2022-06-22","close":6.96},{"date":"2022-06-23","close":7.6},{"date":"2022-06-24","close":6.4},{"date":"2022-06-27","close":5.01},{"date":"2022-06-28","close":4.83},{"date":"2022-06-29","close":4.45},{"date":"2022-06-30","close":4.65},{"date":"2022-07-01","close":4.53},{"date":"2022-07-05","close":4.05},{"date":"2022-07-06","close":4.29},{"date":"2022-07-07","close":4.17},{"date":"2022-07-08","close":4.0471},{"date":"2022-07-11","close":4.06},{"date":"2022-07-12","close":4.11},{"date":"2022-07-13","close":3.7101},{"date":"2022-07-14","close":3.39},{"date":"2022-07-15","close":3.37},{"date":"2022-07-18","close":3.1},{"date":"2022-07-19","close":3.6018},{"date":"2022-07-20","close":3.52},{"date":"2022-07-21","close":3.4},{"date":"2022-07-22","close":3.08},{"date":"2022-07-25","close":3.05},{"date":"2022-07-26","close":3.01},{"date":"2022-07-27","close":3.0},{"date":"2022-07-28","close":2.85},{"date":"2022-07-29","close":2.6},{"date":"2022-08-01","close":2.72},{"date":"2022-08-02","close":2.64},{"date":"2022-08-03","close":3.13},{"date":"2022-08-04","close":3.0},{"date":"2022-08-05","close":3.07},{"date":"2022-08-08","close":3.37},{"date":"2022-08-09","close":3.37},{"date":"2022-08-10","close":3.2},{"date":"2022-08-11","close":3.09},{"date":"2022-08-12","close":2.91},{"date":"2022-08-15","close":3.01},{"date":"2022-08-16","close":3.06},{"date":"2022-08-17","close":3.14},{"date":"2022-08-18","close":3.27},{"date":"2022-08-19","close":3.12},{"date":"2022-08-22","close":3.01},{"date":"2022-08-23","close":3.27},{"date":"2022-08-24","close":3.11},{"date":"2022-08-25","close":3.1},{"date":"2022-08-26","close":2.99},{"date":"2022-08-29","close":2.96},{"date":"2022-08-30","close":2.84},{"date":"2022-08-31","close":2.87},{"date":"2022-09-01","close":2.73},{"date":"2022-09-02","close":2.77},{"date":"2022-09-06","close":2.57},{"date":"2022-09-07","close":2.65},{"date":"2022-09-08","close":2.73},{"date":"2022-09-09","close":2.83},{"date":"2022-09-12","close":2.85},{"date":"2022-09-13","close":2.8},{"date":"2022-09-14","close":2.71},{"date":"2022-09-15","close":2.69},{"date":"2022-09-16","close":2.6},{"date":"2022-09-19","close":2.7},{"date":"2022-09-20","close":2.85},{"date":"2022-09-21","close":2.77},{"date":"2022-09-22","close":2.65},{"date":"2022-09-23","close":2.55},{"date":"2022-09-26","close":2.5},{"date":"2022-09-27","close":2.55},{"date":"2022-09-28","close":2.5165},{"date":"2022-09-29","close":2.7},{"date":"2022-09-30","close":2.61},{"date":"2022-10-03","close":2.63},{"date":"2022-10-04","close":2.59},{"date":"2022-10-05","close":2.56},{"date":"2022-10-06","close":2.64},{"date":"2022-10-07","close":2.38},{"date":"2022-10-10","close":2.31},{"date":"2022-10-11","close":2.4759},{"date":"2022-10-12","close":2.36},{"date":"2022-10-13","close":2.42},{"date":"2022-10-14","close":2.3},{"date":"2022-10-17","close":2.42},{"date":"2022-10-18","close":2.6},{"date":"2022-10-19","close":2.59},{"date":"2022-10-20","close":2.6},{"date":"2022-10-21","close":2.5},{"date":"2022-10-24","close":2.44},{"date":"2022-10-25","close":2.58},{"date":"2022-10-26","close":2.57},{"date":"2022-10-27","close":2.45},{"date":"2022-10-28","close":2.5623},{"date":"2022-10-31","close":2.3},{"date":"2022-11-01","close":2.44},{"date":"2022-11-02","close":2.57},{"date":"2022-11-03","close":2.55},{"date":"2022-11-04","close":2.66},{"date":"2022-11-07","close":2.7822},{"date":"2022-11-08","close":2.85},{"date":"2022-11-09","close":2.81},{"date":"2022-11-10","close":2.82},{"date":"2022-11-11","close":2.87},{"date":"2022-11-14","close":3.0624},{"date":"2022-11-15","close":2.905},{"date":"2022-11-16","close":2.7},{"date":"2022-11-17","close":2.72},{"date":"2022-11-18","close":2.76},{"date":"2022-11-21","close":2.72},{"date":"2022-11-22","close":2.5173},{"date":"2022-11-23","close":2.25},{"date":"2022-11-25","close":2.39},{"date":"2022-11-28","close":2.39},{"date":"2022-11-29","close":2.71},{"date":"2022-11-30","close":2.525},{"date":"2022-12-01","close":2.62},{"date":"2022-12-02","close":2.48},{"date":"2022-12-05","close":2.4},{"date":"2022-12-06","close":2.44},{"date":"2022-12-07","close":2.3653},{"date":"2022-12-08","close":2.2},{"date":"2022-12-09","close":2.06},{"date":"2022-12-12","close":2.22},{"date":"2022-12-13","close":2.27},{"date":"2022-12-14","close":2.071},{"date":"2022-12-15","close":1.85},{"date":"2022-12-16","close":1.85},{"date":"2022-12-19","close":1.855},{"date":"2022-12-20","close":1.8384},{"date":"2022-12-21","close":1.87},{"date":"2022-12-22","close":1.79},{"date":"2022-12-23","close":1.77},{"date":"2022-12-27","close":1.72},{"date":"2022-12-28","close":1.69},{"date":"2022-12-29","close":1.675},{"date":"2022-12-30","close":1.595},{"date":"2023-01-03","close":1.65},{"date":"2023-01-04","close":1.82},{"date":"2023-01-05","close":1.76},{"date":"2023-01-06","close":1.91},{"date":"2023-01-09","close":2.01},{"date":"2023-01-10","close":2.1},{"date":"2023-01-11","close":2.215},{"date":"2023-01-12","close":2.07},{"date":"2023-01-13","close":2.05},{"date":"2023-01-17","close":2.26},{"date":"2023-01-18","close":2.25},{"date":"2023-01-19","close":2.24},{"date":"2023-01-20","close":2.12},{"date":"2023-01-23","close":2.2},{"date":"2023-01-24","close":2.12},{"date":"2023-01-25","close":2.12},{"date":"2023-01-26","close":2.22},{"date":"2023-01-27","close":2.26},{"date":"2023-01-30","close":2.11},{"date":"2023-01-31","close":2.16},{"date":"2023-02-01","close":2.17},{"date":"2023-02-02","close":2.31},{"date":"2023-02-03","close":2.31},{"date":"2023-02-06","close":2.19},{"date":"2023-02-07","close":2.11},{"date":"2023-02-08","close":2.19},{"date":"2023-02-09","close":2.19},{"date":"2023-02-10","close":2.09},{"date":"2023-02-13","close":2.23},{"date":"2023-02-14","close":2.23},{"date":"2023-02-15","close":2.11},{"date":"2023-02-16","close":2.16},{"date":"2023-02-17","close":2.12},{"date":"2023-02-21","close":2.05},{"date":"2023-02-22","close":2.0},{"date":"2023-02-23","close":1.92},{"date":"2023-02-24","close":1.92},{"date":"2023-02-27","close":1.94},{"date":"2023-02-28","close":1.98},{"date":"2023-03-01","close":1.87},{"date":"2023-03-02","close":1.91},{"date":"2023-03-03","close":1.65},{"date":"2023-03-06","close":1.83},{"date":"2023-03-07","close":2.3},{"date":"2023-03-08","close":1.93},{"date":"2023-03-09","close":1.79},{"date":"2023-03-10","close":1.74},{"date":"2023-03-13","close":1.71},{"date":"2023-03-14","close":1.71},{"date":"2023-03-15","close":1.54},{"date":"2023-03-16","close":1.71},{"date":"2023-03-17","close":1.65},{"date":"2023-03-20","close":1.79},{"date":"2023-03-21","close":1.73},{"date":"2023-03-22","close":1.61},{"date":"2023-03-23","close":1.66},{"date":"2023-03-24","close":1.68},{"date":"2023-03-27","close":1.72},{"date":"2023-03-28","close":1.63},{"date":"2023-03-29","close":1.7388},{"date":"2023-03-30","close":1.75},{"date":"2023-03-31","close":1.66},{"date":"2023-04-03","close":1.6805},{"date":"2023-04-04","close":1.7},{"date":"2023-04-05","close":1.75},{"date":"2023-04-06","close":1.67},{"date":"2023-04-10","close":1.63},{"date":"2023-04-11","close":1.6},{"date":"2023-04-12","close":1.61},{"date":"2023-04-13","close":1.67},{"date":"2023-04-14","close":1.6},{"date":"2023-04-17","close":1.655},{"date":"2023-04-18","close":1.64},{"date":"2023-04-19","close":1.67},{"date":"2023-04-20","close":1.54},{"date":"2023-04-21","close":1.715},{"date":"2023-04-24","close":1.62},{"date":"2023-04-25","close":1.65},{"date":"2023-04-26","close":1.63},{"date":"2023-04-27","close":1.55},{"date":"2023-04-28","close":1.58},{"date":"2023-05-01","close":0.83},{"date":"2023-05-02","close":1.46},{"date":"2023-05-03","close":1.42},{"date":"2023-05-04","close":1.57},{"date":"2023-05-05","close":1.4},{"date":"2023-05-08","close":1.1301},{"date":"2023-05-09","close":1.11},{"date":"2023-05-10","close":1.13},{"date":"2023-05-11","close":1.19},{"date":"2023-05-12","close":1.16},{"date":"2023-05-15","close":1.2},{"date":"2023-05-16","close":1.19},{"date":"2023-05-17","close":1.2},{"date":"2023-05-18","close":1.22},{"date":"2023-05-19","close":1.18},{"date":"2023-05-22","close":1.1668},{"date":"2023-05-23","close":1.24},{"date":"2023-05-24","close":1.225},{"date":"2023-05-25","close":1.13},{"date":"2023-05-26","close":1.1},{"date":"2023-05-30","close":1.09},{"date":"2023-05-31","close":1.14},{"date":"2023-06-01","close":1.04},{"date":"2023-06-02","close":1.09},{"date":"2023-06-05","close":1.01},{"date":"2023-06-06","close":1.05},{"date":"2023-06-07","close":1.07},{"date":"2023-06-08","close":1.04},{"date":"2023-06-09","close":1.13},{"date":"2023-06-12","close":1.07},{"date":"2023-06-13","close":1.14},{"date":"2023-06-14","close":1.19},{"date":"2023-06-15","close":1.1454},{"date":"2023-06-16","close":1.1911},{"date":"2023-06-20","close":1.06},{"date":"2023-06-21","close":1.07},{"date":"2023-06-22","close":1.13},{"date":"2023-06-23","close":1.19},{"date":"2023-06-26","close":1.17},{"date":"2023-06-27","close":1.17},{"date":"2023-06-28","close":1.16},{"date":"2023-06-29","close":1.18},{"date":"2023-06-30","close":1.17},{"date":"2023-07-03","close":1.2},{"date":"2023-07-05","close":1.16},{"date":"2023-07-06","close":1.15},{"date":"2023-07-07","close":1.1},{"date":"2023-07-10","close":1.1},{"date":"2023-07-11","close":1.13},{"date":"2023-07-12","close":1.1},{"date":"2023-07-13","close":1.1},{"date":"2023-07-14","close":1.08},{"date":"2023-07-17","close":1.05},{"date":"2023-07-18","close":1.01},{"date":"2023-07-19","close":1.04},{"date":"2023-07-20","close":1.08},{"date":"2023-07-21","close":1.13},{"date":"2023-07-24","close":1.13},{"date":"2023-07-25","close":1.16},{"date":"2023-07-26","close":1.1},{"date":"2023-07-27","close":1.08},{"date":"2023-07-28","close":1.12},{"date":"2023-07-31","close":1.185},{"date":"2023-08-01","close":1.16},{"date":"2023-08-02","close":1.1},{"date":"2023-08-03","close":1.13},{"date":"2023-08-04","close":1.17},{"date":"2023-08-07","close":1.1},{"date":"2023-08-08","close":1.13},{"date":"2023-08-09","close":1.13},{"date":"2023-08-10","close":1.13},{"date":"2023-08-11","close":1.13},{"date":"2023-08-14","close":1.13},{"date":"2023-08-15","close":1.12},{"date":"2023-08-16","close":1.12},{"date":"2023-08-17","close":1.13},{"date":"2023-08-18","close":1.14},{"date":"2023-08-21","close":1.14},{"date":"2023-08-22","close":1.08},{"date":"2023-08-23","close":0.97},{"date":"2023-08-24","close":0.93},{"date":"2023-08-25","close":0.94},{"date":"2023-08-28","close":0.95},{"date":"2023-08-29","close":0.93},{"date":"2023-08-30","close":1.0},{"date":"2023-08-31","close":0.8901},{"date":"2023-09-01","close":0.8094},{"date":"2023-09-05","close":0.83},{"date":"2023-09-06","close":0.893},{"date":"2023-09-07","close":0.84},{"date":"2023-09-08","close":0.855},{"date":"2023-09-11","close":0.7803},{"date":"2023-09-12","close":0.8599},{"date":"2023-09-13","close":0.8899},{"date":"2023-09-14","close":0.8544},{"date":"2023-09-15","close":0.841},{"date":"2023-09-18","close":0.8441},{"date":"2023-09-19","close":0.8799},{"date":"2023-09-20","close":0.8},{"date":"2023-09-21","close":0.6501},{"date":"2023-09-22","close":0.67},{"date":"2023-09-25","close":0.67},{"date":"2023-09-26","close":0.715},{"date":"2023-09-27","close":0.701},{"date":"2023-09-28","close":0.652},{"date":"2023-09-29","close":0.681},{"date":"2023-10-02","close":0.7203},{"date":"2023-10-03","close":0.711},{"date":"2023-10-04","close":0.74},{"date":"2023-10-05","close":0.72},{"date":"2023-10-06","close":0.7},{"date":"2023-10-09","close":0.75},{"date":"2023-10-10","close":0.7499},{"date":"2023-10-11","close":0.7},{"date":"2023-10-12","close":0.815},{"date":"2023-10-13","close":0.823},{"date":"2023-10-16","close":0.95},{"date":"2023-10-17","close":0.95},{"date":"2023-10-18","close":0.9901},{"date":"2023-10-19","close":0.99},{"date":"2023-10-20","close":0.96},{"date":"2023-10-23","close":1.0},{"date":"2023-10-24","close":0.98},{"date":"2023-10-25","close":0.98},{"date":"2023-10-26","close":0.95},{"date":"2023-10-27","close":1.07},{"date":"2023-10-30","close":1.035},{"date":"2023-10-31","close":0.87},{"date":"2023-11-01","close":0.813},{"date":"2023-11-02","close":0.9391},{"date":"2023-11-03","close":0.9016},{"date":"2023-11-06","close":0.8402},{"date":"2023-11-07","close":0.886},{"date":"2023-11-08","close":0.91},{"date":"2023-11-09","close":0.9001},{"date":"2023-11-10","close":0.92},{"date":"2023-11-13","close":0.965},{"date":"2023-11-14","close":0.9825},{"date":"2023-11-15","close":1.0},{"date":"2023-11-16","close":1.04},{"date":"2023-11-17","close":1.17},{"date":"2023-11-20","close":1.58},{"date":"2023-11-21","close":3.11},{"date":"2023-11-22","close":2.65},{"date":"2023-11-24","close":2.81},{"date":"2023-11-27","close":2.37},{"date":"2023-11-28","close":2.11},{"date":"2023-11-29","close":2.19},{"date":"2023-11-30","close":2.38},{"date":"2023-12-01","close":2.3},{"date":"2023-12-04","close":2.24},{"date":"2023-12-05","close":2.0},{"date":"2023-12-06","close":1.9},{"date":"2023-12-07","close":1.41},{"date":"2023-12-08","close":1.35},{"date":"2023-12-11","close":0.8621},{"date":"2023-12-12","close":0.909},{"date":"2023-12-13","close":0.94},{"date":"2023-12-14","close":0.95},{"date":"2023-12-15","close":0.94},{"date":"2023-12-18","close":1.02},{"date":"2023-12-19","close":1.06},{"date":"2023-12-20","close":0.9},{"date":"2023-12-21","close":0.8501},{"date":"2023-12-22","close":0.89},{"date":"2023-12-26","close":0.973},{"date":"2023-12-27","close":0.98},{"date":"2023-12-28","close":1.06},{"date":"2023-12-29","close":1.04},{"date":"2024-01-02","close":1.08},{"date":"2024-01-03","close":1.05},{"date":"2024-01-04","close":1.02},{"date":"2024-01-05","close":1.06},{"date":"2024-01-08","close":1.08},{"date":"2024-01-09","close":1.08},{"date":"2024-01-10","close":1.09},{"date":"2024-01-11","close":1.05},{"date":"2024-01-12","close":1.09},{"date":"2024-01-16","close":1.08},{"date":"2024-01-17","close":1.06},{"date":"2024-01-18","close":1.06},{"date":"2024-01-19","close":1.07},{"date":"2024-01-22","close":1.08},{"date":"2024-01-23","close":1.1},{"date":"2024-01-24","close":1.04},{"date":"2024-01-25","close":1.09},{"date":"2024-01-26","close":1.04},{"date":"2024-01-29","close":1.07},{"date":"2024-01-30","close":1.02},{"date":"2024-01-31","close":1.03},{"date":"2024-02-01","close":0.96},{"date":"2024-02-02","close":0.9754},{"date":"2024-02-05","close":0.95},{"date":"2024-02-06","close":0.9743},{"date":"2024-02-07","close":0.95},{"date":"2024-02-08","close":0.9642},{"date":"2024-02-09","close":0.987},{"date":"2024-02-12","close":0.987},{"date":"2024-02-13","close":0.98},{"date":"2024-02-14","close":0.9601},{"date":"2024-02-15","close":0.96},{"date":"2024-02-16","close":0.97},{"date":"2024-02-20","close":0.94},{"date":"2024-02-21","close":0.98},{"date":"2024-02-22","close":0.9708},{"date":"2024-02-23","close":0.97},{"date":"2024-02-26","close":0.97},{"date":"2024-02-27","close":0.955},{"date":"2024-02-28","close":0.95},{"date":"2024-02-29","close":0.9508},{"date":"2024-03-01","close":0.925},{"date":"2024-03-04","close":0.9325},{"date":"2024-03-05","close":0.9301},{"date":"2024-03-06","close":0.9448},{"date":"2024-03-07","close":1.0399},{"date":"2024-03-08","close":0.9595},{"date":"2024-03-11","close":0.95},{"date":"2024-03-12","close":0.99},{"date":"2024-03-13","close":0.9948},{"date":"2024-03-14","close":0.989},{"date":"2024-03-15","close":1.109},{"date":"2024-03-18","close":1.14},{"date":"2024-03-19","close":1.0},{"date":"2024-03-20","close":1.59},{"date":"2024-03-21","close":1.81},{"date":"2024-03-22","close":1.74},{"date":"2024-03-25","close":1.75},{"date":"2024-03-26","close":2.0},{"date":"2024-03-27","close":1.82},{"date":"2024-03-28","close":1.97},{"date":"2024-04-01","close":1.95},{"date":"2024-04-02","close":1.8},{"date":"2024-04-03","close":0.999},{"date":"2024-04-04","close":1.09},{"date":"2024-04-05","close":1.16},{"date":"2024-04-08","close":1.12},{"date":"2024-04-09","close":1.33},{"date":"2024-04-10","close":1.3},{"date":"2024-04-11","close":1.26},{"date":"2024-04-12","close":1.22},{"date":"2024-04-15","close":1.27},{"date":"2024-04-16","close":1.27},{"date":"2024-04-17","close":1.27},{"date":"2024-04-18","close":1.24},{"date":"2024-04-19","close":1.2101},{"date":"2024-04-22","close":1.2101},{"date":"2024-04-23","close":1.19},{"date":"2024-04-24","close":1.16},{"date":"2024-04-25","close":1.11},{"date":"2024-04-26","close":1.13},{"date":"2024-04-29","close":1.11},{"date":"2024-04-30","close":1.09},{"date":"2024-05-01","close":1.1},{"date":"2024-05-02","close":1.08},{"date":"2024-05-03","close":1.1},{"date":"2024-05-06","close":1.07},{"date":"2024-05-07","close":1.085},{"date":"2024-05-08","close":1.0601},{"date":"2024-05-09","close":1.09},{"date":"2024-05-10","close":1.11},{"date":"2024-05-13","close":1.0803},{"date":"2024-05-14","close":1.08},{"date":"2024-05-15","close":1.051},{"date":"2024-05-16","close":1.06},{"date":"2024-05-17","close":1.04},{"date":"2024-05-20","close":1.06},{"date":"2024-05-21","close":1.1},{"date":"2024-05-22","close":1.1018},{"date":"2024-05-23","close":1.11},{"date":"2024-05-24","close":1.11},{"date":"2024-05-28","close":1.09},{"date":"2024-05-29","close":1.08},{"date":"2024-05-30","close":1.09},{"date":"2024-05-31","close":1.105},{"date":"2024-06-03","close":1.1},{"date":"2024-06-04","close":1.08},{"date":"2024-06-05","close":1.08},{"date":"2024-06-06","close":1.1},{"date":"2024-06-07","close":1.06},{"date":"2024-06-10","close":1.02},{"date":"2024-06-11","close":1.02},{"date":"2024-06-12","close":1.02},{"date":"2024-06-13","close":1.0299},{"date":"2024-06-14","close":1.0291},{"date":"2024-06-17","close":1.02},{"date":"2024-06-18","close":1.02},{"date":"2024-06-20","close":1.06},{"date":"2024-06-21","close":1.0578},{"date":"2024-06-24","close":1.03},{"date":"2024-06-25","close":1.03},{"date":"2024-06-26","close":1.04},{"date":"2024-06-27","close":1.0601},{"date":"2024-06-28","close":1.07},{"date":"2024-07-01","close":1.045},{"date":"2024-07-02","close":1.04},{"date":"2024-07-03","close":0.985},{"date":"2024-07-05","close":0.9791},{"date":"2024-07-08","close":0.9413},{"date":"2024-07-09","close":0.91},{"date":"2024-07-10","close":0.952},{"date":"2024-07-11","close":0.9999},{"date":"2024-07-12","close":0.9879},{"date":"2024-07-15","close":0.988},{"date":"2024-07-16","close":0.98},{"date":"2024-07-17","close":0.9675},{"date":"2024-07-18","close":0.96},{"date":"2024-07-19","close":0.9627},{"date":"2024-07-22","close":0.97},{"date":"2024-07-23","close":0.97},{"date":"2024-07-24","close":0.96},{"date":"2024-07-25","close":0.981},{"date":"2024-07-26","close":0.978},{"date":"2024-07-29","close":0.9655},{"date":"2024-07-30","close":0.97},{"date":"2024-07-31","close":0.95},{"date":"2024-08-01","close":0.9699},{"date":"2024-08-02","close":0.935},{"date":"2024-08-05","close":0.89},{"date":"2024-08-06","close":0.8701},{"date":"2024-08-07","close":0.87},{"date":"2024-08-08","close":0.88},{"date":"2024-08-09","close":0.9},{"date":"2024-08-12","close":0.872},{"date":"2024-08-13","close":0.898},{"date":"2024-08-14","close":0.85},{"date":"2024-08-15","close":0.91},{"date":"2024-08-16","close":0.8321},{"date":"2024-08-19","close":0.8502},{"date":"2024-08-20","close":0.8501},{"date":"2024-08-21","close":0.852},{"date":"2024-08-22","close":0.8601},{"date":"2024-08-23","close":0.881},{"date":"2024-08-26","close":0.87},{"date":"2024-08-27","close":0.9},{"date":"2024-08-28","close":0.9},{"date":"2024-08-29","close":0.877},{"date":"2024-08-30","close":0.8771},{"date":"2024-09-03","close":0.8631},{"date":"2024-09-04","close":0.83},{"date":"2024-09-05","close":0.879},{"date":"2024-09-06","close":0.86},{"date":"2024-09-09","close":0.865},{"date":"2024-09-10","close":0.835},{"date":"2024-09-11","close":0.8401},{"date":"2024-09-12","close":0.83},{"date":"2024-09-13","close":0.83},{"date":"2024-09-16","close":0.8579},{"date":"2024-09-17","close":0.88},{"date":"2024-09-18","close":0.879},{"date":"2024-09-19","close":0.875},{"date":"2024-09-20","close":0.86},{"date":"2024-09-23","close":0.821},{"date":"2024-09-24","close":0.88},{"date":"2024-09-25","close":0.875},{"date":"2024-09-26","close":0.8592},{"date":"2024-09-27","close":0.84},{"date":"2024-09-30","close":0.8497},{"date":"2024-10-01","close":0.8359},{"date":"2024-10-02","close":0.8148},{"date":"2024-10-03","close":0.799},{"date":"2024-10-04","close":0.868},{"date":"2024-10-07","close":0.8324},{"date":"2024-10-08","close":0.815},{"date":"2024-10-09","close":0.8},{"date":"2024-10-10","close":0.83},{"date":"2024-10-11","close":0.8295},{"date":"2024-10-14","close":0.799},{"date":"2024-10-15","close":0.77},{"date":"2024-10-16","close":0.7865},{"date":"2024-10-17","close":0.79},{"date":"2024-10-18","close":0.8},{"date":"2024-10-21","close":0.81},{"date":"2024-10-22","close":0.7901},{"date":"2024-10-23","close":0.8004},{"date":"2024-10-24","close":0.81},{"date":"2024-10-25","close":0.8},{"date":"2024-10-28","close":0.8},{"date":"2024-10-29","close":0.761},{"date":"2024-10-30","close":0.79},{"date":"2024-10-31","close":0.76},{"date":"2024-11-01","close":0.7561},{"date":"2024-11-04","close":0.761},{"date":"2024-11-05","close":0.75},{"date":"2024-11-06","close":0.75},{"date":"2024-11-07","close":0.76},{"date":"2024-11-08","close":0.759},{"date":"2024-11-11","close":0.7545},{"date":"2024-11-12","close":0.7595},{"date":"2024-11-13","close":0.75},{"date":"2024-11-14","close":0.76},{"date":"2024-11-15","close":0.7401},{"date":"2024-11-18","close":0.768},{"date":"2024-11-19","close":0.79},{"date":"2024-11-20","close":0.7337},{"date":"2024-11-21","close":0.72},{"date":"2024-11-22","close":0.769},{"date":"2024-11-25","close":0.7296},{"date":"2024-11-26","close":0.762},{"date":"2024-11-27","close":0.7386},{"date":"2024-11-29","close":0.743},{"date":"2024-12-02","close":0.72},{"date":"2024-12-03","close":0.7201},{"date":"2024-12-04","close":0.6902},{"date":"2024-12-05","close":0.6835},{"date":"2024-12-06","close":0.6775},{"date":"2024-12-09","close":0.7255},{"date":"2024-12-10","close":0.852},{"date":"2024-12-11","close":0.8128},{"date":"2024-12-12","close":0.875},{"date":"2024-12-13","close":0.8152},{"date":"2024-12-16","close":0.855},{"date":"2024-12-17","close":0.8398},{"date":"2024-12-18","close":0.79},{"date":"2024-12-19","close":0.7831},{"date":"2024-12-20","close":0.7895},{"date":"2024-12-23","close":0.7658},{"date":"2024-12-24","close":0.7772},{"date":"2024-12-26","close":0.8},{"date":"2024-12-27","close":0.792},{"date":"2024-12-30","close":0.82},{"date":"2024-12-31","close":0.824},{"date":"2025-01-02","close":0.8},{"date":"2025-01-03","close":0.78},{"date":"2025-01-06","close":0.78},{"date":"2025-01-07","close":0.8},{"date":"2025-01-08","close":0.7778},{"date":"2025-01-10","close":0.781},{"date":"2025-01-13","close":0.622},{"date":"2025-01-14","close":0.75},{"date":"2025-01-15","close":0.72},{"date":"2025-01-16","close":0.68},{"date":"2025-01-17","close":0.7},{"date":"2025-01-21","close":0.69},{"date":"2025-01-22","close":0.69},{"date":"2025-01-23","close":0.701},{"date":"2025-01-24","close":0.7212},{"date":"2025-01-27","close":0.7025},{"date":"2025-01-28","close":0.7},{"date":"2025-01-29","close":0.69},{"date":"2025-01-30","close":0.698},{"date":"2025-01-31","close":0.7489},{"date":"2025-02-03","close":0.71},{"date":"2025-02-04","close":0.724},{"date":"2025-02-05","close":0.7022},{"date":"2025-02-06","close":0.704},{"date":"2025-02-07","close":0.7265},{"date":"2025-02-10","close":0.7398},{"date":"2025-02-11","close":0.7},{"date":"2025-02-12","close":0.6899},{"date":"2025-02-13","close":0.68},{"date":"2025-02-14","close":0.6896},{"date":"2025-02-18","close":0.6806},{"date":"2025-02-19","close":0.6809},{"date":"2025-02-20","close":0.7009},{"date":"2025-02-21","close":0.685},{"date":"2025-02-24","close":0.695},{"date":"2025-02-25","close":0.7},{"date":"2025-02-26","close":0.7048},{"date":"2025-02-27","close":0.6811},{"date":"2025-02-28","close":0.69},{"date":"2025-03-03","close":0.6949},{"date":"2025-03-04","close":0.66},{"date":"2025-03-05","close":0.6799},{"date":"2025-03-06","close":0.6699},{"date":"2025-03-07","close":0.66},{"date":"2025-03-10","close":0.7},{"date":"2025-03-11","close":0.652},{"date":"2025-03-12","close":0.67},{"date":"2025-03-13","close":0.7},{"date":"2025-03-14","close":0.676},{"date":"2025-03-17","close":0.631},{"date":"2025-03-18","close":0.699},{"date":"2025-03-19","close":0.68},{"date":"2025-03-20","close":0.69},{"date":"2025-03-21","close":0.672},{"date":"2025-03-24","close":0.72},{"date":"2025-03-25","close":0.72},{"date":"2025-03-26","close":0.71},{"date":"2025-03-27","close":0.72},{"date":"2025-03-28","close":0.71},{"date":"2025-03-31","close":0.6663},{"date":"2025-04-01","close":0.66},{"date":"2025-04-02","close":0.67},{"date":"2025-04-03","close":0.6365},{"date":"2025-04-04","close":0.6101},{"date":"2025-04-07","close":0.572},{"date":"2025-04-08","close":0.57},{"date":"2025-04-09","close":0.59},{"date":"2025-04-10","close":0.59},{"date":"2025-04-11","close":0.563},{"date":"2025-04-14","close":0.565},{"date":"2025-04-15","close":0.56},{"date":"2025-04-16","close":0.587},{"date":"2025-04-17","close":0.5649},{"date":"2025-04-21","close":0.55},{"date":"2025-04-22","close":0.585},{"date":"2025-04-23","close":0.559},{"date":"2025-04-24","close":0.64},{"date":"2025-04-25","close":0.64},{"date":"2025-04-28","close":0.64},{"date":"2025-04-29","close":0.64},{"date":"2025-04-30","close":0.628},{"date":"2025-05-01","close":0.65},{"date":"2025-05-02","close":0.6152},{"date":"2025-05-05","close":0.6},{"date":"2025-05-06","close":0.61},{"date":"2025-05-07","close":0.51},{"date":"2025-05-08","close":0.58},{"date":"2025-05-09","close":0.55},{"date":"2025-05-12","close":0.56},{"date":"2025-05-13","close":0.5331},{"date":"2025-05-14","close":0.55},{"date":"2025-05-15","close":0.585},{"date":"2025-05-16","close":0.59},{"date":"2025-05-19","close":0.5631},{"date":"2025-05-20","close":0.5351},{"date":"2025-05-21","close":0.52},{"date":"2025-05-22","close":0.5301},{"date":"2025-05-23","close":0.56},{"date":"2025-05-27","close":0.55},{"date":"2025-05-28","close":0.5599},{"date":"2025-05-29","close":0.56},{"date":"2025-05-30","close":0.58},{"date":"2025-06-02","close":0.575},{"date":"2025-06-03","close":0.5799},{"date":"2025-06-04","close":0.5732},{"date":"2025-06-05","close":0.54},{"date":"2025-06-06","close":0.5427},{"date":"2025-06-09","close":0.5371},{"date":"2025-06-10","close":0.5102},{"date":"2025-06-11","close":0.52},{"date":"2025-06-12","close":0.492},{"date":"2025-06-13","close":0.4751},{"date":"2025-06-16","close":0.51},{"date":"2025-06-17","close":0.5},{"date":"2025-06-18","close":0.5},{"date":"2025-06-20","close":0.5003},{"date":"2025-06-23","close":0.5},{"date":"2025-06-24","close":0.5179},{"date":"2025-06-25","close":0.518},{"date":"2025-06-26","close":0.48},{"date":"2025-06-27","close":0.501},{"date":"2025-06-30","close":0.485},{"date":"2025-07-01","close":0.4986},{"date":"2025-07-02","close":0.4802},{"date":"2025-07-03","close":0.4998},{"date":"2025-07-07","close":0.488},{"date":"2025-07-08","close":0.4925},{"date":"2025-07-09","close":0.498},{"date":"2025-07-10","close":0.494},{"date":"2025-07-11","close":0.481},{"date":"2025-07-14","close":0.535},{"date":"2025-07-15","close":0.5025},{"date":"2025-07-16","close":0.5075},{"date":"2025-07-17","close":0.585},{"date":"2025-07-18","close":0.4863},{"date":"2025-07-21","close":0.485},{"date":"2025-07-22","close":0.4992},{"date":"2025-07-23","close":0.45},{"date":"2025-07-24","close":0.4655},{"date":"2025-07-25","close":0.4505},{"date":"2025-07-28","close":0.6344},{"date":"2025-07-29","close":0.5401},{"date":"2025-07-30","close":0.4057},{"date":"2025-07-31","close":0.3401},{"date":"2025-08-01","close":0.3096},{"date":"2025-08-04","close":3.6772},{"date":"2025-08-05","close":3.5594},{"date":"2025-08-06","close":3.41},{"date":"2025-08-07","close":3.3916},{"date":"2025-08-08","close":3.3001},{"date":"2025-08-11","close":3.2214},{"date":"2025-08-12","close":3.27},{"date":"2025-08-13","close":3.27},{"date":"2025-08-14","close":3.29},{"date":"2025-08-15","close":3.27},{"date":"2025-08-18","close":3.3},{"date":"2025-08-19","close":3.3},{"date":"2025-08-20","close":3.16},{"date":"2025-08-21","close":3.07},{"date":"2025-08-22","close":3.14},{"date":"2025-08-25","close":3.1399},{"date":"2025-08-26","close":3.2258},{"date":"2025-08-27","close":3.375},{"date":"2025-08-28","close":3.2351},{"date":"2025-08-29","close":3.14},{"date":"2025-09-02","close":3.12},{"date":"2025-09-03","close":3.29},{"date":"2025-09-04","close":3.28},{"date":"2025-09-05","close":3.3},{"date":"2025-09-08","close":3.1617},{"date":"2025-09-09","close":3.1206},{"date":"2025-09-10","close":3.28},{"date":"2025-09-11","close":3.1806},{"date":"2025-09-12","close":3.23},{"date":"2025-09-15","close":3.24},{"date":"2025-09-16","close":3.21},{"date":"2025-09-17","close":3.24},{"date":"2025-09-18","close":3.14},{"date":"2025-09-19","close":3.1},{"date":"2025-09-22","close":2.98},{"date":"2025-09-23","close":2.92},{"date":"2025-09-24","close":2.98},{"date":"2025-09-25","close":2.98},{"date":"2025-09-26","close":2.95},{"date":"2025-09-29","close":2.96},{"date":"2025-09-30","close":2.95},{"date":"2025-10-01","close":2.95},{"date":"2025-10-02","close":2.99},{"date":"2025-10-03","close":2.99},{"date":"2025-10-06","close":3.07},{"date":"2025-10-07","close":3.0},{"date":"2025-10-08","close":3.0},{"date":"2025-10-09","close":2.98},{"date":"2025-10-10","close":2.88},{"date":"2025-10-13","close":2.92},{"date":"2025-10-14","close":2.855},{"date":"2025-10-15","close":2.86},{"date":"2025-10-16","close":2.75},{"date":"2025-10-17","close":2.84},{"date":"2025-10-20","close":2.95},{"date":"2025-10-21","close":2.91},{"date":"2025-10-22","close":2.76},{"date":"2025-10-23","close":2.8},{"date":"2025-10-24","close":2.85},{"date":"2025-10-27","close":2.87},{"date":"2025-10-28","close":2.94},{"date":"2025-10-29","close":2.9},{"date":"2025-10-30","close":2.88},{"date":"2025-10-31","close":2.8411},{"date":"2025-11-03","close":2.8499},{"date":"2025-11-04","close":2.79},{"date":"2025-11-05","close":2.835},{"date":"2025-11-06","close":2.7999},{"date":"2025-11-07","close":2.795},{"date":"2025-11-10","close":2.795},{"date":"2025-11-11","close":2.79},{"date":"2025-11-12","close":2.81},{"date":"2025-11-13","close":2.92},{"date":"2025-11-14","close":2.9},{"date":"2025-11-17","close":2.8444},{"date":"2025-11-18","close":2.8246},{"date":"2025-11-19","close":2.8214},{"date":"2025-11-20","close":2.9},{"date":"2025-11-21","close":2.9399},{"date":"2025-11-24","close":2.9},{"date":"2025-11-25","close":2.8999},{"date":"2025-11-26","close":2.87},{"date":"2025-11-28","close":2.8712},{"date":"2025-12-01","close":2.95},{"date":"2025-12-02","close":2.95},{"date":"2025-12-03","close":2.93},{"date":"2025-12-04","close":2.93},{"date":"2025-12-05","close":2.98},{"date":"2025-12-08","close":2.797},{"date":"2025-12-09","close":2.75},{"date":"2025-12-10","close":2.51},{"date":"2025-12-11","close":2.51},{"date":"2025-12-12","close":2.52},{"date":"2025-12-15","close":2.457},{"date":"2025-12-16","close":2.48},{"date":"2025-12-17","close":2.53},{"date":"2025-12-18","close":2.42},{"date":"2025-12-19","close":2.48},{"date":"2025-12-22","close":2.455},{"date":"2025-12-23","close":2.6},{"date":"2025-12-24","close":2.555},{"date":"2025-12-26","close":2.44},{"date":"2025-12-29","close":2.42},{"date":"2025-12-30","close":2.32},{"date":"2025-12-31","close":3.77},{"date":"2026-01-02","close":4.0},{"date":"2026-01-05","close":3.6},{"date":"2026-01-06","close":4.65},{"date":"2026-01-07","close":4.03},{"date":"2026-01-08","close":4.23},{"date":"2026-01-09","close":3.91},{"date":"2026-01-12","close":3.46},{"date":"2026-01-13","close":3.66},{"date":"2026-01-14","close":3.61},{"date":"2026-01-15","close":3.69},{"date":"2026-01-16","close":3.58},{"date":"2026-01-20","close":3.12},{"date":"2026-01-21","close":2.8},{"date":"2026-01-22","close":2.78},{"date":"2026-01-23","close":2.8},{"date":"2026-01-26","close":2.76},{"date":"2026-01-27","close":2.79},{"date":"2026-01-28","close":2.76},{"date":"2026-01-29","close":2.73},{"date":"2026-01-30","close":2.71},{"date":"2026-02-02","close":2.67},{"date":"2026-02-03","close":2.56},{"date":"2026-02-04","close":2.54},{"date":"2026-02-05","close":2.44},{"date":"2026-02-06","close":2.33},{"date":"2026-02-09","close":2.41},{"date":"2026-02-10","close":2.44},{"date":"2026-02-11","close":2.38},{"date":"2026-02-12","close":2.35},{"date":"2026-02-13","close":2.27},{"date":"2026-02-17","close":2.35},{"date":"2026-02-18","close":2.56},{"date":"2026-02-19","close":2.36},{"date":"2026-02-20","close":2.72},{"date":"2026-02-23","close":2.59},{"date":"2026-02-24","close":2.6},{"date":"2026-02-25","close":2.63},{"date":"2026-02-26","close":2.96},{"date":"2026-02-27","close":3.0},{"date":"2026-03-02","close":2.92},{"date":"2026-03-03","close":2.76},{"date":"2026-03-04","close":2.8144},{"date":"2026-03-05","close":2.63},{"date":"2026-03-06","close":3.027},{"date":"2026-03-09","close":2.75},{"date":"2026-03-10","close":2.67},{"date":"2026-03-11","close":2.7073},{"date":"2026-03-12","close":3.017},{"date":"2026-03-13","close":2.73},{"date":"2026-03-16","close":2.99},{"date":"2026-03-17","close":2.99},{"date":"2026-03-18","close":3.0},{"date":"2026-03-19","close":3.2},{"date":"2026-03-20","close":2.8},{"date":"2026-03-23","close":3.18},{"date":"2026-03-24","close":3.68},{"date":"2026-03-25","close":3.5016},{"date":"2026-03-26","close":3.46},{"date":"2026-03-27","close":3.3},{"date":"2026-03-30","close":3.47},{"date":"2026-03-31","close":3.76},{"date":"2026-04-01","close":3.34},{"date":"2026-04-02","close":3.43},{"date":"2026-04-06","close":3.716},{"date":"2026-04-07","close":3.612},{"date":"2026-04-08","close":3.88},{"date":"2026-04-09","close":3.84},{"date":"2026-04-10","close":4.0},{"date":"2026-04-13","close":3.94},{"date":"2026-04-14","close":3.79},{"date":"2026-04-15","close":3.722},{"date":"2026-04-16","close":3.9313},{"date":"2026-04-17","close":3.93},{"date":"2026-04-20","close":3.66},{"date":"2026-04-21","close":3.75},{"date":"2026-04-22","close":3.7539},{"date":"2026-04-23","close":3.81},{"date":"2026-04-24","close":3.909},{"date":"2026-04-27","close":3.84},{"date":"2026-04-28","close":3.93},{"date":"2026-04-29","close":3.9},{"date":"2026-04-30","close":3.9},{"date":"2026-05-01","close":3.7},{"date":"2026-05-04","close":3.73},{"date":"2026-05-05","close":3.66},{"date":"2026-05-06","close":3.65},{"date":"2026-05-07","close":3.65},{"date":"2026-05-08","close":3.52},{"date":"2026-05-11","close":3.25},{"date":"2026-05-12","close":3.31},{"date":"2026-05-13","close":3.61},{"date":"2026-05-14","close":3.61},{"date":"2026-05-15","close":3.49},{"date":"2026-05-18","close":3.49},{"date":"2026-05-19","close":3.414},{"date":"2026-05-20","close":3.36},{"date":"2026-05-21","close":3.23},{"date":"2026-05-22","close":3.16},{"date":"2026-05-26","close":3.16},{"date":"2026-05-27","close":3.2993},{"date":"2026-05-28","close":3.5},{"date":"2026-05-29","close":3.5999},{"date":"2026-06-01","close":3.61},{"date":"2026-06-02","close":3.6},{"date":"2026-06-03","close":3.6},{"date":"2026-06-04","close":3.5399},{"date":"2026-06-05","close":3.5},{"date":"2026-06-08","close":3.78},{"date":"2026-06-09","close":4.3},{"date":"2026-06-10","close":4.27},{"date":"2026-06-11","close":4.97},{"date":"2026-06-12","close":5.65},{"date":"2026-06-15","close":5.54},{"date":"2026-06-16","close":5.77},{"date":"2026-06-17","close":5.9},{"date":"2026-06-18","close":5.69},{"date":"2026-06-22","close":4.84},{"date":"2026-06-23","close":5.25},{"date":"2026-06-24","close":5.38},{"date":"2026-06-25","close":5.2},{"date":"2026-06-26","close":3.41},{"date":"2026-06-29","close":3.34},{"date":"2026-06-30","close":3.24},{"date":"2026-07-01","close":3.25},{"date":"2026-07-02","close":3.5},{"date":"2026-07-06","close":3.6878},{"date":"2026-07-07","close":3.35},{"date":"2026-07-08","close":3.4},{"date":"2026-07-09","close":3.4},{"date":"2026-07-10","close":3.38},{"date":"2026-07-13","close":3.31},{"date":"2026-07-14","close":3.3},{"date":"2026-07-15","close":3.31},{"date":"2026-07-16","close":3.4},{"date":"2026-07-17","close":3.2711},{"date":"2026-07-20","close":3.4},{"date":"2026-07-21","close":3.4},{"date":"2026-07-22","close":3.33},{"date":"2026-07-23","close":3.32},{"date":"2026-07-24","close":3.39},{"date":"2026-07-27","close":3.64},{"date":"2026-07-28","close":3.66},{"date":"2026-07-29","close":3.6834},{"date":"2026-07-30","close":3.4},{"date":"2026-07-31","close":3.392},{"date":"2026-08-03","close":3.29},{"date":"2026-08-04","close":3.41},{"date":"2026-08-05","close":3.28},{"date":"2026-08-06","close":3.4223},{"date":"2026-08-07","close":3.545},{"date":"2026-08-10","close":3.67},{"date":"2026-08-11","close":3.76},{"date":"2026-08-12","close":3.82},{"date":"2026-08-13","close":3.5801},{"date":"2026-08-14","close":3.52},{"date":"2026-08-17","close":3.57},{"date":"2026-08-18","close":3.34},{"date":"2026-08-19","close":3.3854},{"date":"2026-08-20","close":3.4},{"date":"2026-08-21","close":3.38},{"date":"2026-08-24","close":3.45},{"date":"2026-08-25","close":3.34},{"date":"2026-08-26","close":3.38},{"date":"2026-08-27","close":3.54},{"date":"2026-08-28","close":3.37},{"date":"2026-08-31","close":3.34},{"date":"2026-09-01","close":3.33},{"date":"2026-09-02","close":3.48},{"date":"2026-09-03","close":3.7},{"date":"2026-09-04","close":3.52},{"date":"2026-09-08","close":3.46},{"date":"2026-09-09","close":3.28},{"date":"2026-09-10","close":3.26},{"date":"2026-09-11","close":3.375},{"date":"2026-09-14","close":3.29},{"date":"2026-09-15","close":3.59},{"date":"2026-09-16","close":3.87},{"date":"2026-09-17","close":3.737},{"date":"2026-09-18","close":3.6512},{"date":"2026-09-21","close":3.82},{"date":"2026-09-22","close":3.9148},{"date":"2026-09-23","close":3.8945},{"date":"2026-09-24","close":3.65},{"date":"2026-09-25","close":3.8791},{"date":"2026-09-28","close":3.7907},{"date":"2026-09-29","close":3.7993},{"date":"2026-09-30","close":3.7615},{"date":"2026-10-01","close":3.57},{"date":"2026-10-02","close":3.7258},{"date":"2026-10-05","close":3.7258},{"date":"2026-10-06","close":3.57},{"date":"2026-10-07","close":3.523},{"date":"2026-10-08","close":3.53},{"date":"2026-10-09","close":3.77},{"date":"2026-10-12","close":3.74},{"date":"2026-10-13","close":3.68},{"date":"2026-10-14","close":3.7422},{"date":"2026-10-15","close":3.27},{"date":"2026-10-16","close":3.32},{"date":"2026-10-19","close":3.7422},{"date":"2026-10-20","close":3.3},{"date":"2026-10-21","close":3.35},{"date":"2026-10-22","close":3.33},{"date":"2026-10-23","close":3.44}],"chart_data":[{"date":"2024-10-23","open":0.77,"high":0.81,"low":0.77,"close":0.8,"volume":13693,"rsi_14":50.24,"sma_20":0.82,"sma_60":0.85,"sma_120":0.94},{"date":"2024-10-24","open":0.8,"high":0.81,"low":0.8,"close":0.81,"volume":5251,"rsi_14":37.8,"sma_20":0.81,"sma_60":0.85,"sma_120":0.94},{"date":"2024-10-25","open":0.8,"high":0.81,"low":0.79,"close":0.8,"volume":5073,"rsi_14":42.37,"sma_20":0.81,"sma_60":0.85,"sma_120":0.94},{"date":"2024-10-28","open":0.82,"high":0.82,"low":0.77,"close":0.8,"volume":10310,"rsi_14":46.15,"sma_20":0.81,"sma_60":0.85,"sma_120":0.94},{"date":"2024-10-29","open":0.8,"high":0.8,"low":0.75,"close":0.76,"volume":10696,"rsi_14":41.09,"sma_20":0.81,"sma_60":0.84,"sma_120":0.93},{"date":"2024-10-30","open":0.78,"high":0.8,"low":0.75,"close":0.79,"volume":4843,"rsi_14":40.82,"sma_20":0.8,"sma_60":0.84,"sma_120":0.93},{"date":"2024-10-31","open":0.8,"high":0.8,"low":0.76,"close":0.76,"volume":15304,"rsi_14":35.95,"sma_20":0.8,"sma_60":0.84,"sma_120":0.93},{"date":"2024-11-01","open":0.79,"high":0.79,"low":0.75,"close":0.76,"volume":2800,"rsi_14":40.28,"sma_20":0.8,"sma_60":0.84,"sma_120":0.93},{"date":"2024-11-04","open":0.76,"high":0.8,"low":0.76,"close":0.76,"volume":12157,"rsi_14":47.71,"sma_20":0.79,"sma_60":0.84,"sma_120":0.92},{"date":"2024-11-05","open":0.77,"high":0.79,"low":0.75,"close":0.75,"volume":10491,"rsi_14":40.45,"sma_20":0.79,"sma_60":0.83,"sma_120":0.92},{"date":"2024-11-06","open":0.75,"high":0.77,"low":0.74,"close":0.75,"volume":46181,"rsi_14":39.34,"sma_20":0.79,"sma_60":0.83,"sma_120":0.92},{"date":"2024-11-07","open":0.74,"high":0.8,"low":0.71,"close":0.76,"volume":45409,"rsi_14":39.34,"sma_20":0.78,"sma_60":0.83,"sma_120":0.92},{"date":"2024-11-08","open":0.74,"high":0.77,"low":0.74,"close":0.76,"volume":11033,"rsi_14":35.71,"sma_20":0.78,"sma_60":0.83,"sma_120":0.91},{"date":"2024-11-11","open":0.75,"high":0.79,"low":0.72,"close":0.75,"volume":38220,"rsi_14":39.09,"sma_20":0.78,"sma_60":0.83,"sma_120":0.91},{"date":"2024-11-12","open":0.73,"high":0.8,"low":0.72,"close":0.76,"volume":11402,"rsi_14":37.04,"sma_20":0.78,"sma_60":0.83,"sma_120":0.91},{"date":"2024-11-13","open":0.76,"high":0.76,"low":0.74,"close":0.75,"volume":12568,"rsi_14":30.99,"sma_20":0.78,"sma_60":0.82,"sma_120":0.91},{"date":"2024-11-14","open":0.73,"high":0.77,"low":0.73,"close":0.76,"volume":6587,"rsi_14":37.33,"sma_20":0.77,"sma_60":0.82,"sma_120":0.9},{"date":"2024-11-15","open":0.77,"high":0.78,"low":0.74,"close":0.74,"volume":6535,"rsi_14":33.15,"sma_20":0.77,"sma_60":0.82,"sma_120":0.9},{"date":"2024-11-18","open":0.73,"high":0.77,"low":0.73,"close":0.77,"volume":3754,"rsi_14":52.1,"sma_20":0.77,"sma_60":0.82,"sma_120":0.9},{"date":"2024-11-19","open":0.77,"high":0.79,"low":0.75,"close":0.79,"volume":16868,"rsi_14":50.0,"sma_20":0.77,"sma_60":0.82,"sma_120":0.89},{"date":"2024-11-20","open":0.78,"high":0.79,"low":0.71,"close":0.73,"volume":22753,"rsi_14":42.93,"sma_20":0.77,"sma_60":0.81,"sma_120":0.89},{"date":"2024-11-21","open":0.75,"high":0.77,"low":0.72,"close":0.72,"volume":6224,"rsi_14":40.78,"sma_20":0.76,"sma_60":0.81,"sma_120":0.89},{"date":"2024-11-22","open":0.72,"high":0.77,"low":0.72,"close":0.77,"volume":6211,"rsi_14":51.67,"sma_20":0.76,"sma_60":0.81,"sma_120":0.89},{"date":"2024-11-25","open":0.73,"high":0.77,"low":0.7,"close":0.73,"volume":27215,"rsi_14":46.2,"sma_20":0.76,"sma_60":0.81,"sma_120":0.88},{"date":"2024-11-26","open":0.74,"high":0.76,"low":0.72,"close":0.76,"volume":6833,"rsi_14":52.0,"sma_20":0.76,"sma_60":0.81,"sma_120":0.88},{"date":"2024-11-27","open":0.76,"high":0.76,"low":0.73,"close":0.74,"volume":21620,"rsi_14":46.59,"sma_20":0.75,"sma_60":0.8,"sma_120":0.88},{"date":"2024-11-29","open":0.73,"high":0.76,"low":0.73,"close":0.74,"volume":2376,"rsi_14":47.49,"sma_20":0.75,"sma_60":0.8,"sma_120":0.87},{"date":"2024-12-02","open":0.74,"high":0.75,"low":0.7,"close":0.72,"volume":23735,"rsi_14":44.86,"sma_20":0.75,"sma_60":0.8,"sma_120":0.87},{"date":"2024-12-03","open":0.73,"high":0.74,"low":0.71,"close":0.72,"volume":8019,"rsi_14":44.05,"sma_20":0.75,"sma_60":0.8,"sma_120":0.87},{"date":"2024-12-04","open":0.71,"high":0.71,"low":0.64,"close":0.69,"volume":55976,"rsi_14":41.49,"sma_20":0.75,"sma_60":0.79,"sma_120":0.87},{"date":"2024-12-05","open":0.71,"high":0.73,"low":0.67,"close":0.68,"volume":16150,"rsi_14":39.01,"sma_20":0.74,"sma_60":0.79,"sma_120":0.86},{"date":"2024-12-06","open":0.69,"high":0.7,"low":0.67,"close":0.68,"volume":13016,"rsi_14":40.63,"sma_20":0.74,"sma_60":0.79,"sma_120":0.86},{"date":"2024-12-09","open":0.67,"high":0.75,"low":0.67,"close":0.73,"volume":50020,"rsi_14":44.0,"sma_20":0.74,"sma_60":0.79,"sma_120":0.86},{"date":"2024-12-10","open":0.74,"high":0.86,"low":0.72,"close":0.85,"volume":3459757,"rsi_14":56.76,"sma_20":0.74,"sma_60":0.79,"sma_120":0.86},{"date":"2024-12-11","open":0.82,"high":0.94,"low":0.79,"close":0.81,"volume":482207,"rsi_14":58.95,"sma_20":0.74,"sma_60":0.79,"sma_120":0.86},{"date":"2024-12-12","open":0.79,"high":0.88,"low":0.78,"close":0.88,"volume":134011,"rsi_14":65.81,"sma_20":0.75,"sma_60":0.79,"sma_120":0.85},{"date":"2024-12-13","open":0.85,"high":0.85,"low":0.77,"close":0.82,"volume":54795,"rsi_14":54.61,"sma_20":0.75,"sma_60":0.79,"sma_120":0.85},{"date":"2024-12-16","open":0.84,"high":0.89,"low":0.77,"close":0.85,"volume":348074,"rsi_14":62.5,"sma_20":0.76,"sma_60":0.78,"sma_120":0.85},{"date":"2024-12-17","open":0.83,"high":0.84,"low":0.78,"close":0.84,"volume":77680,"rsi_14":58.03,"sma_20":0.76,"sma_60":0.79,"sma_120":0.85},{"date":"2024-12-18","open":0.82,"high":0.84,"low":0.79,"close":0.79,"volume":41145,"rsi_14":55.03,"sma_20":0.76,"sma_60":0.78,"sma_120":0.85},{"date":"2024-12-19","open":0.82,"high":0.82,"low":0.78,"close":0.78,"volume":18371,"rsi_14":53.91,"sma_20":0.77,"sma_60":0.78,"sma_120":0.84},{"date":"2024-12-20","open":0.78,"high":0.81,"low":0.76,"close":0.79,"volume":42577,"rsi_14":57.0,"sma_20":0.77,"sma_60":0.78,"sma_120":0.84},{"date":"2024-12-23","open":0.8,"high":0.83,"low":0.76,"close":0.77,"volume":10712,"rsi_14":54.39,"sma_20":0.77,"sma_60":0.78,"sma_120":0.84},{"date":"2024-12-24","open":0.76,"high":0.8,"low":0.76,"close":0.78,"volume":4245,"rsi_14":58.68,"sma_20":0.77,"sma_60":0.78,"sma_120":0.84},{"date":"2024-12-26","open":0.77,"high":0.84,"low":0.75,"close":0.8,"volume":55251,"rsi_14":61.25,"sma_20":0.77,"sma_60":0.78,"sma_120":0.84},{"date":"2024-12-27","open":0.81,"high":0.83,"low":0.78,"close":0.79,"volume":45576,"rsi_14":61.02,"sma_20":0.78,"sma_60":0.78,"sma_120":0.84},{"date":"2024-12-30","open":0.79,"high":0.82,"low":0.77,"close":0.82,"volume":64012,"rsi_14":59.46,"sma_20":0.78,"sma_60":0.78,"sma_120":0.84},{"date":"2024-12-31","open":0.83,"high":0.83,"low":0.8,"close":0.82,"volume":36505,"rsi_14":46.29,"sma_20":0.78,"sma_60":0.78,"sma_120":0.83},{"date":"2025-01-02","open":0.84,"high":0.84,"low":0.8,"close":0.8,"volume":19103,"rsi_14":48.23,"sma_20":0.79,"sma_60":0.78,"sma_120":0.83},{"date":"2025-01-03","open":0.79,"high":0.82,"low":0.77,"close":0.78,"volume":63880,"rsi_14":35.15,"sma_20":0.79,"sma_60":0.78,"sma_120":0.83},{"date":"2025-01-06","open":0.83,"high":0.83,"low":0.75,"close":0.78,"volume":21636,"rsi_14":43.23,"sma_20":0.8,"sma_60":0.78,"sma_120":0.83},{"date":"2025-01-07","open":0.79,"high":0.81,"low":0.78,"close":0.8,"volume":8496,"rsi_14":38.55,"sma_20":0.8,"sma_60":0.78,"sma_120":0.83},{"date":"2025-01-08","open":0.8,"high":0.8,"low":0.76,"close":0.78,"volume":18809,"rsi_14":37.46,"sma_20":0.81,"sma_60":0.77,"sma_120":0.83},{"date":"2025-01-10","open":0.78,"high":0.8,"low":0.78,"close":0.78,"volume":5092,"rsi_14":47.76,"sma_20":0.8,"sma_60":0.77,"sma_120":0.82},{"date":"2025-01-13","open":0.79,"high":0.79,"low":0.62,"close":0.62,"volume":378749,"rsi_14":27.16,"sma_20":0.79,"sma_60":0.77,"sma_120":0.82},{"date":"2025-01-14","open":0.68,"high":0.78,"low":0.68,"close":0.75,"volume":57039,"rsi_14":45.84,"sma_20":0.79,"sma_60":0.77,"sma_120":0.82},{"date":"2025-01-15","open":0.75,"high":0.76,"low":0.69,"close":0.72,"volume":50001,"rsi_14":45.24,"sma_20":0.78,"sma_60":0.77,"sma_120":0.82},{"date":"2025-01-16","open":0.72,"high":0.75,"low":0.68,"close":0.68,"volume":26209,"rsi_14":40.45,"sma_20":0.77,"sma_60":0.77,"sma_120":0.82},{"date":"2025-01-17","open":0.7,"high":0.73,"low":0.66,"close":0.7,"volume":48736,"rsi_14":40.13,"sma_20":0.77,"sma_60":0.77,"sma_120":0.81},{"date":"2025-01-21","open":0.7,"high":0.75,"low":0.67,"close":0.69,"volume":72766,"rsi_14":39.97,"sma_20":0.76,"sma_60":0.76,"sma_120":0.81},{"date":"2025-01-22","open":0.7,"high":0.75,"low":0.68,"close":0.69,"volume":41717,"rsi_14":36.47,"sma_20":0.76,"sma_60":0.76,"sma_120":0.81},{"date":"2025-01-23","open":0.69,"high":0.72,"low":0.69,"close":0.7,"volume":13927,"rsi_14":37.38,"sma_20":0.75,"sma_60":0.76,"sma_120":0.81},{"date":"2025-01-24","open":0.71,"high":0.73,"low":0.71,"close":0.72,"volume":17218,"rsi_14":41.85,"sma_20":0.75,"sma_60":0.76,"sma_120":0.8},{"date":"2025-01-27","open":0.71,"high":0.73,"low":0.67,"close":0.7,"volume":21545,"rsi_14":41.97,"sma_20":0.75,"sma_60":0.76,"sma_120":0.8},{"date":"2025-01-28","open":0.7,"high":0.7,"low":0.67,"close":0.7,"volume":13181,"rsi_14":41.75,"sma_20":0.74,"sma_60":0.76,"sma_120":0.8},{"date":"2025-01-29","open":0.7,"high":0.7,"low":0.68,"close":0.69,"volume":7171,"rsi_14":38.42,"sma_20":0.74,"sma_60":0.76,"sma_120":0.8},{"date":"2025-01-30","open":0.73,"high":0.73,"low":0.68,"close":0.7,"volume":22815,"rsi_14":41.34,"sma_20":0.73,"sma_60":0.75,"sma_120":0.8},{"date":"2025-01-31","open":0.68,"high":0.77,"low":0.68,"close":0.75,"volume":21815,"rsi_14":46.84,"sma_20":0.73,"sma_60":0.75,"sma_120":0.8},{"date":"2025-02-03","open":0.76,"high":0.76,"low":0.69,"close":0.71,"volume":29987,"rsi_14":61.33,"sma_20":0.72,"sma_60":0.75,"sma_120":0.79},{"date":"2025-02-04","open":0.73,"high":0.75,"low":0.69,"close":0.72,"volume":17784,"rsi_14":45.26,"sma_20":0.72,"sma_60":0.75,"sma_120":0.79},{"date":"2025-02-05","open":0.7,"high":0.7,"low":0.69,"close":0.7,"volume":8136,"rsi_14":46.65,"sma_20":0.72,"sma_60":0.75,"sma_120":0.79},{"date":"2025-02-06","open":0.71,"high":0.72,"low":0.7,"close":0.7,"volume":13785,"rsi_14":55.27,"sma_20":0.71,"sma_60":0.75,"sma_120":0.79},{"date":"2025-02-07","open":0.75,"high":0.75,"low":0.7,"close":0.73,"volume":18661,"rsi_14":55.75,"sma_20":0.71,"sma_60":0.75,"sma_120":0.79},{"date":"2025-02-10","open":0.73,"high":0.75,"low":0.69,"close":0.74,"volume":22186,"rsi_14":60.65,"sma_20":0.71,"sma_60":0.75,"sma_120":0.79},{"date":"2025-02-11","open":0.7,"high":0.75,"low":0.69,"close":0.7,"volume":12375,"rsi_14":51.83,"sma_20":0.71,"sma_60":0.75,"sma_120":0.79},{"date":"2025-02-12","open":0.69,"high":0.72,"low":0.66,"close":0.69,"volume":40953,"rsi_14":47.96,"sma_20":0.71,"sma_60":0.75,"sma_120":0.79},{"date":"2025-02-13","open":0.69,"high":0.72,"low":0.63,"close":0.68,"volume":34276,"rsi_14":42.14,"sma_20":0.7,"sma_60":0.75,"sma_120":0.78},{"date":"2025-02-14","open":0.69,"high":0.72,"low":0.66,"close":0.69,"volume":12870,"rsi_14":47.45,"sma_20":0.71,"sma_60":0.75,"sma_120":0.78},{"date":"2025-02-18","open":0.72,"high":0.72,"low":0.68,"close":0.68,"volume":9612,"rsi_14":46.26,"sma_20":0.7,"sma_60":0.74,"sma_120":0.78},{"date":"2025-02-19","open":0.69,"high":0.71,"low":0.68,"close":0.68,"volume":19738,"rsi_14":48.18,"sma_20":0.7,"sma_60":0.74,"sma_120":0.78},{"date":"2025-02-20","open":0.69,"high":0.71,"low":0.68,"close":0.7,"volume":7883,"rsi_14":50.55,"sma_20":0.7,"sma_60":0.74,"sma_120":0.78},{"date":"2025-02-21","open":0.7,"high":0.71,"low":0.68,"close":0.69,"volume":7349,"rsi_14":35.91,"sma_20":0.7,"sma_60":0.74,"sma_120":0.78},{"date":"2025-02-24","open":0.71,"high":0.71,"low":0.68,"close":0.69,"volume":21415,"rsi_14":46.21,"sma_20":0.7,"sma_60":0.74,"sma_120":0.77},{"date":"2025-02-25","open":0.7,"high":0.71,"low":0.69,"close":0.7,"volume":12041,"rsi_14":43.65,"sma_20":0.7,"sma_60":0.74,"sma_120":0.77},{"date":"2025-02-26","open":0.7,"high":0.72,"low":0.7,"close":0.7,"volume":11577,"rsi_14":50.76,"sma_20":0.7,"sma_60":0.74,"sma_120":0.77},{"date":"2025-02-27","open":0.69,"high":0.72,"low":0.68,"close":0.68,"volume":9218,"rsi_14":44.09,"sma_20":0.7,"sma_60":0.74,"sma_120":0.77},{"date":"2025-02-28","open":0.68,"high":0.7,"low":0.68,"close":0.69,"volume":10262,"rsi_14":39.87,"sma_20":0.7,"sma_60":0.74,"sma_120":0.77},{"date":"2025-03-03","open":0.69,"high":0.7,"low":0.68,"close":0.69,"volume":7804,"rsi_14":36.95,"sma_20":0.7,"sma_60":0.74,"sma_120":0.77},{"date":"2025-03-04","open":0.68,"high":0.69,"low":0.66,"close":0.66,"volume":13724,"rsi_14":38.02,"sma_20":0.7,"sma_60":0.74,"sma_120":0.77},{"date":"2025-03-05","open":0.69,"high":0.69,"low":0.65,"close":0.68,"volume":9042,"rsi_14":47.17,"sma_20":0.69,"sma_60":0.74,"sma_120":0.76},{"date":"2025-03-06","open":0.65,"high":0.68,"low":0.61,"close":0.67,"volume":37578,"rsi_14":47.15,"sma_20":0.69,"sma_60":0.74,"sma_120":0.76},{"date":"2025-03-07","open":0.66,"high":0.67,"low":0.63,"close":0.66,"volume":7404,"rsi_14":41.65,"sma_20":0.69,"sma_60":0.73,"sma_120":0.76},{"date":"2025-03-10","open":0.62,"high":0.72,"low":0.62,"close":0.7,"volume":28462,"rsi_14":54.66,"sma_20":0.69,"sma_60":0.73,"sma_120":0.76},{"date":"2025-03-11","open":0.64,"high":0.72,"low":0.64,"close":0.65,"volume":4194,"rsi_14":44.35,"sma_20":0.68,"sma_60":0.73,"sma_120":0.76},{"date":"2025-03-12","open":0.74,"high":0.76,"low":0.66,"close":0.67,"volume":14513,"rsi_14":43.91,"sma_20":0.68,"sma_60":0.73,"sma_120":0.76},{"date":"2025-03-13","open":0.72,"high":0.72,"low":0.67,"close":0.7,"volume":22906,"rsi_14":52.8,"sma_20":0.68,"sma_60":0.73,"sma_120":0.76},{"date":"2025-03-14","open":0.69,"high":0.69,"low":0.65,"close":0.68,"volume":5792,"rsi_14":46.63,"sma_20":0.68,"sma_60":0.72,"sma_120":0.75},{"date":"2025-03-17","open":0.69,"high":0.69,"low":0.61,"close":0.63,"volume":29361,"rsi_14":39.29,"sma_20":0.68,"sma_60":0.72,"sma_120":0.75},{"date":"2025-03-18","open":0.68,"high":0.75,"low":0.65,"close":0.7,"volume":27732,"rsi_14":49.25,"sma_20":0.68,"sma_60":0.72,"sma_120":0.75},{"date":"2025-03-19","open":0.67,"high":0.76,"low":0.61,"close":0.68,"volume":45324,"rsi_14":49.86,"sma_20":0.68,"sma_60":0.72,"sma_120":0.75},{"date":"2025-03-20","open":0.69,"high":0.69,"low":0.69,"close":0.69,"volume":9471,"rsi_14":50.0,"sma_20":0.68,"sma_60":0.71,"sma_120":0.75},{"date":"2025-03-21","open":0.69,"high":0.7,"low":0.67,"close":0.67,"volume":4965,"rsi_14":47.1,"sma_20":0.68,"sma_60":0.71,"sma_120":0.75},{"date":"2025-03-24","open":0.65,"high":0.75,"low":0.62,"close":0.72,"volume":76686,"rsi_14":57.36,"sma_20":0.68,"sma_60":0.71,"sma_120":0.75},{"date":"2025-03-25","open":0.76,"high":0.76,"low":0.71,"close":0.72,"volume":21782,"rsi_14":55.17,"sma_20":0.68,"sma_60":0.71,"sma_120":0.74},{"date":"2025-03-26","open":0.71,"high":0.73,"low":0.71,"close":0.71,"volume":153971,"rsi_14":55.17,"sma_20":0.68,"sma_60":0.71,"sma_120":0.74},{"date":"2025-03-27","open":0.75,"high":0.75,"low":0.71,"close":0.72,"volume":14146,"rsi_14":57.73,"sma_20":0.68,"sma_60":0.71,"sma_120":0.74},{"date":"2025-03-28","open":0.75,"high":0.75,"low":0.71,"close":0.71,"volume":5859,"rsi_14":51.4,"sma_20":0.69,"sma_60":0.71,"sma_120":0.74},{"date":"2025-03-31","open":0.65,"high":0.68,"low":0.65,"close":0.67,"volume":5029,"rsi_14":52.02,"sma_20":0.68,"sma_60":0.7,"sma_120":0.74},{"date":"2025-04-01","open":0.7,"high":0.7,"low":0.64,"close":0.66,"volume":19423,"rsi_14":48.54,"sma_20":0.68,"sma_60":0.7,"sma_120":0.74},{"date":"2025-04-02","open":0.67,"high":0.67,"low":0.67,"close":0.67,"volume":976,"rsi_14":45.34,"sma_20":0.68,"sma_60":0.7,"sma_120":0.74},{"date":"2025-04-03","open":0.65,"high":0.7,"low":0.64,"close":0.64,"volume":26105,"rsi_14":44.04,"sma_20":0.68,"sma_60":0.7,"sma_120":0.74},{"date":"2025-04-04","open":0.62,"high":0.64,"low":0.61,"close":0.61,"volume":5762,"rsi_14":46.66,"sma_20":0.68,"sma_60":0.69,"sma_120":0.73},{"date":"2025-04-07","open":0.57,"high":0.64,"low":0.57,"close":0.57,"volume":16171,"rsi_14":27.56,"sma_20":0.67,"sma_60":0.69,"sma_120":0.73},{"date":"2025-04-08","open":0.57,"high":0.58,"low":0.56,"close":0.57,"volume":17608,"rsi_14":29.32,"sma_20":0.67,"sma_60":0.69,"sma_120":0.73},{"date":"2025-04-09","open":0.55,"high":0.6,"low":0.55,"close":0.59,"volume":49697,"rsi_14":31.88,"sma_20":0.67,"sma_60":0.69,"sma_120":0.73},{"date":"2025-04-10","open":0.59,"high":0.6,"low":0.59,"close":0.59,"volume":4312,"rsi_14":34.11,"sma_20":0.66,"sma_60":0.68,"sma_120":0.73},{"date":"2025-04-11","open":0.58,"high":0.58,"low":0.56,"close":0.56,"volume":996,"rsi_14":16.88,"sma_20":0.65,"sma_60":0.68,"sma_120":0.73},{"date":"2025-04-14","open":0.61,"high":0.61,"low":0.56,"close":0.56,"volume":24503,"rsi_14":17.57,"sma_20":0.65,"sma_60":0.68,"sma_120":0.72},{"date":"2025-04-15","open":0.59,"high":0.59,"low":0.55,"close":0.56,"volume":14179,"rsi_14":17.95,"sma_20":0.64,"sma_60":0.68,"sma_120":0.72},{"date":"2025-04-16","open":0.55,"high":0.59,"low":0.55,"close":0.59,"volume":2663,"rsi_14":23.51,"sma_20":0.64,"sma_60":0.67,"sma_120":0.72},{"date":"2025-04-17","open":0.58,"high":0.58,"low":0.55,"close":0.56,"volume":1734,"rsi_14":22.42,"sma_20":0.63,"sma_60":0.67,"sma_120":0.72},{"date":"2025-04-21","open":0.58,"high":0.59,"low":0.55,"close":0.55,"volume":6433,"rsi_14":25.18,"sma_20":0.63,"sma_60":0.67,"sma_120":0.72},{"date":"2025-04-22","open":0.59,"high":0.6,"low":0.55,"close":0.58,"volume":10903,"rsi_14":35.74,"sma_20":0.62,"sma_60":0.67,"sma_120":0.71},{"date":"2025-04-23","open":0.59,"high":0.64,"low":0.56,"close":0.56,"volume":19463,"rsi_14":30.11,"sma_20":0.61,"sma_60":0.67,"sma_120":0.71},{"date":"2025-04-24","open":0.65,"high":0.65,"low":0.55,"close":0.64,"volume":5475,"rsi_14":50.54,"sma_20":0.61,"sma_60":0.66,"sma_120":0.71},{"date":"2025-04-25","open":0.64,"high":0.64,"low":0.62,"close":0.64,"volume":8035,"rsi_14":54.98,"sma_20":0.6,"sma_60":0.66,"sma_120":0.71},{"date":"2025-04-28","open":0.61,"high":0.64,"low":0.61,"close":0.64,"volume":2525,"rsi_14":62.98,"sma_20":0.6,"sma_60":0.66,"sma_120":0.71},{"date":"2025-04-29","open":0.64,"high":0.64,"low":0.61,"close":0.64,"volume":4564,"rsi_14":63.46,"sma_20":0.6,"sma_60":0.66,"sma_120":0.71},{"date":"2025-04-30","open":0.62,"high":0.65,"low":0.61,"close":0.63,"volume":2508,"rsi_14":57.54,"sma_20":0.6,"sma_60":0.66,"sma_120":0.71},{"date":"2025-05-01","open":0.65,"high":0.65,"low":0.63,"close":0.65,"volume":2782,"rsi_14":60.95,"sma_20":0.6,"sma_60":0.66,"sma_120":0.71},{"date":"2025-05-02","open":0.65,"high":0.65,"low":0.6,"close":0.62,"volume":7492,"rsi_14":59.26,"sma_20":0.6,"sma_60":0.66,"sma_120":0.7},{"date":"2025-05-05","open":0.6,"high":0.6,"low":0.58,"close":0.6,"volume":2961,"rsi_14":55.93,"sma_20":0.6,"sma_60":0.66,"sma_120":0.7},{"date":"2025-05-06","open":0.62,"high":0.62,"low":0.61,"close":0.61,"volume":1872,"rsi_14":58.33,"sma_20":0.6,"sma_60":0.65,"sma_120":0.7},{"date":"2025-05-07","open":0.61,"high":0.65,"low":0.42,"close":0.51,"volume":43511,"rsi_14":39.68,"sma_20":0.59,"sma_60":0.65,"sma_120":0.7},{"date":"2025-05-08","open":0.55,"high":0.63,"low":0.53,"close":0.58,"volume":11196,"rsi_14":51.79,"sma_20":0.59,"sma_60":0.65,"sma_120":0.7},{"date":"2025-05-09","open":0.6,"high":0.6,"low":0.55,"close":0.55,"volume":14331,"rsi_14":50.0,"sma_20":0.59,"sma_60":0.65,"sma_120":0.7},{"date":"2025-05-12","open":0.59,"high":0.6,"low":0.51,"close":0.56,"volume":35324,"rsi_14":46.96,"sma_20":0.59,"sma_60":0.64,"sma_120":0.69},{"date":"2025-05-13","open":0.58,"high":0.59,"low":0.53,"close":0.53,"volume":46198,"rsi_14":46.85,"sma_20":0.59,"sma_60":0.64,"sma_120":0.69},{"date":"2025-05-14","open":0.54,"high":0.55,"low":0.53,"close":0.55,"volume":6423,"rsi_14":37.06,"sma_20":0.59,"sma_60":0.64,"sma_120":0.69},{"date":"2025-05-15","open":0.58,"high":0.58,"low":0.57,"close":0.58,"volume":12633,"rsi_14":42.82,"sma_20":0.59,"sma_60":0.64,"sma_120":0.69},{"date":"2025-05-16","open":0.59,"high":0.59,"low":0.54,"close":0.59,"volume":3837,"rsi_14":43.55,"sma_20":0.59,"sma_60":0.63,"sma_120":0.69},{"date":"2025-05-19","open":0.56,"high":0.58,"low":0.55,"close":0.56,"volume":20212,"rsi_14":40.73,"sma_20":0.59,"sma_60":0.63,"sma_120":0.69},{"date":"2025-05-20","open":0.56,"high":0.56,"low":0.5,"close":0.54,"volume":21023,"rsi_14":39.22,"sma_20":0.59,"sma_60":0.63,"sma_120":0.69},{"date":"2025-05-21","open":0.57,"high":0.57,"low":0.51,"close":0.52,"volume":4099,"rsi_14":34.66,"sma_20":0.59,"sma_60":0.63,"sma_120":0.68},{"date":"2025-05-22","open":0.54,"high":0.55,"low":0.53,"close":0.53,"volume":4507,"rsi_14":39.34,"sma_20":0.58,"sma_60":0.62,"sma_120":0.68},{"date":"2025-05-23","open":0.56,"high":0.56,"low":0.53,"close":0.56,"volume":1842,"rsi_14":45.17,"sma_20":0.58,"sma_60":0.62,"sma_120":0.68},{"date":"2025-05-27","open":0.56,"high":0.56,"low":0.51,"close":0.55,"volume":2516,"rsi_14":42.75,"sma_20":0.57,"sma_60":0.62,"sma_120":0.68},{"date":"2025-05-28","open":0.55,"high":0.56,"low":0.51,"close":0.56,"volume":4107,"rsi_14":57.71,"sma_20":0.57,"sma_60":0.62,"sma_120":0.68},{"date":"2025-05-29","open":0.57,"high":0.58,"low":0.51,"close":0.56,"volume":8668,"rsi_14":46.06,"sma_20":0.57,"sma_60":0.62,"sma_120":0.68},{"date":"2025-05-30","open":0.58,"high":0.59,"low":0.57,"close":0.58,"volume":4541,"rsi_14":56.15,"sma_20":0.56,"sma_60":0.61,"sma_120":0.67},{"date":"2025-06-02","open":0.65,"high":0.65,"low":0.57,"close":0.57,"volume":7026,"rsi_14":53.14,"sma_20":0.56,"sma_60":0.61,"sma_120":0.67},{"date":"2025-06-03","open":0.59,"high":0.59,"low":0.55,"close":0.58,"volume":6802,"rsi_14":60.8,"sma_20":0.56,"sma_60":0.61,"sma_120":0.67},{"date":"2025-06-04","open":0.56,"high":0.59,"low":0.56,"close":0.57,"volume":4883,"rsi_14":55.61,"sma_20":0.56,"sma_60":0.61,"sma_120":0.67},{"date":"2025-06-05","open":0.59,"high":0.59,"low":0.53,"close":0.54,"volume":25106,"rsi_14":39.01,"sma_20":0.56,"sma_60":0.61,"sma_120":0.67},{"date":"2025-06-06","open":0.56,"high":0.59,"low":0.52,"close":0.54,"volume":56321,"rsi_14":38.32,"sma_20":0.56,"sma_60":0.61,"sma_120":0.67},{"date":"2025-06-09","open":0.54,"high":0.54,"low":0.52,"close":0.54,"volume":14966,"rsi_14":42.83,"sma_20":0.56,"sma_60":0.6,"sma_120":0.66},{"date":"2025-06-10","open":0.54,"high":0.54,"low":0.51,"close":0.51,"volume":9397,"rsi_14":43.09,"sma_20":0.55,"sma_60":0.6,"sma_120":0.66},{"date":"2025-06-11","open":0.53,"high":0.53,"low":0.52,"close":0.52,"volume":3815,"rsi_14":50.0,"sma_20":0.55,"sma_60":0.6,"sma_120":0.66},{"date":"2025-06-12","open":0.52,"high":0.52,"low":0.47,"close":0.49,"volume":14429,"rsi_14":40.11,"sma_20":0.55,"sma_60":0.59,"sma_120":0.66},{"date":"2025-06-13","open":0.5,"high":0.5,"low":0.47,"close":0.48,"volume":18788,"rsi_14":26.38,"sma_20":0.54,"sma_60":0.59,"sma_120":0.65},{"date":"2025-06-16","open":0.5,"high":0.53,"low":0.5,"close":0.51,"volume":12389,"rsi_14":40.22,"sma_20":0.54,"sma_60":0.59,"sma_120":0.65},{"date":"2025-06-17","open":0.5,"high":0.52,"low":0.5,"close":0.5,"volume":5164,"rsi_14":35.37,"sma_20":0.54,"sma_60":0.59,"sma_120":0.65},{"date":"2025-06-18","open":0.5,"high":0.52,"low":0.5,"close":0.5,"volume":2818,"rsi_14":35.34,"sma_20":0.54,"sma_60":0.58,"sma_120":0.65},{"date":"2025-06-20","open":0.52,"high":0.52,"low":0.5,"close":0.5,"volume":3611,"rsi_14":28.45,"sma_20":0.53,"sma_60":0.58,"sma_120":0.64},{"date":"2025-06-23","open":0.51,"high":0.51,"low":0.5,"close":0.5,"volume":25214,"rsi_14":29.19,"sma_20":0.53,"sma_60":0.57,"sma_120":0.64},{"date":"2025-06-24","open":0.51,"high":0.52,"low":0.5,"close":0.52,"volume":3854,"rsi_14":33.95,"sma_20":0.53,"sma_60":0.57,"sma_120":0.64},{"date":"2025-06-25","open":0.5,"high":0.52,"low":0.5,"close":0.52,"volume":2454,"rsi_14":35.21,"sma_20":0.53,"sma_60":0.57,"sma_120":0.64},{"date":"2025-06-26","open":0.5,"high":0.52,"low":0.47,"close":0.48,"volume":21126,"rsi_14":34.33,"sma_20":0.53,"sma_60":0.56,"sma_120":0.63},{"date":"2025-06-27","open":0.48,"high":0.52,"low":0.48,"close":0.5,"volume":7537,"rsi_14":40.06,"sma_20":0.52,"sma_60":0.56,"sma_120":0.63},{"date":"2025-06-30","open":0.5,"high":0.52,"low":0.48,"close":0.48,"volume":5331,"rsi_14":38.16,"sma_20":0.52,"sma_60":0.56,"sma_120":0.63},{"date":"2025-07-01","open":0.51,"high":0.51,"low":0.5,"close":0.5,"volume":1695,"rsi_14":47.2,"sma_20":0.51,"sma_60":0.56,"sma_120":0.63},{"date":"2025-07-02","open":0.5,"high":0.5,"low":0.48,"close":0.48,"volume":31764,"rsi_14":40.76,"sma_20":0.51,"sma_60":0.55,"sma_120":0.62},{"date":"2025-07-03","open":0.49,"high":0.52,"low":0.48,"close":0.5,"volume":5235,"rsi_14":51.88,"sma_20":0.51,"sma_60":0.55,"sma_120":0.62},{"date":"2025-07-07","open":0.49,"high":0.49,"low":0.49,"close":0.49,"volume":7805,"rsi_14":53.19,"sma_20":0.5,"sma_60":0.55,"sma_120":0.62},{"date":"2025-07-08","open":0.5,"high":0.5,"low":0.48,"close":0.49,"volume":18531,"rsi_14":44.9,"sma_20":0.5,"sma_60":0.55,"sma_120":0.62},{"date":"2025-07-09","open":0.48,"high":0.5,"low":0.48,"close":0.5,"volume":15875,"rsi_14":49.4,"sma_20":0.5,"sma_60":0.55,"sma_120":0.62},{"date":"2025-07-10","open":0.48,"high":0.5,"low":0.48,"close":0.49,"volume":21912,"rsi_14":48.25,"sma_20":0.5,"sma_60":0.55,"sma_120":0.61},{"date":"2025-07-11","open":0.49,"high":0.5,"low":0.48,"close":0.48,"volume":11497,"rsi_14":44.75,"sma_20":0.5,"sma_60":0.55,"sma_120":0.61},{"date":"2025-07-14","open":0.48,"high":0.65,"low":0.48,"close":0.54,"volume":387731,"rsi_14":57.37,"sma_20":0.5,"sma_60":0.55,"sma_120":0.61},{"date":"2025-07-15","open":0.5,"high":0.57,"low":0.49,"close":0.5,"volume":52118,"rsi_14":46.94,"sma_20":0.5,"sma_60":0.54,"sma_120":0.61},{"date":"2025-07-16","open":0.49,"high":0.53,"low":0.47,"close":0.51,"volume":75793,"rsi_14":47.96,"sma_20":0.5,"sma_60":0.54,"sma_120":0.61},{"date":"2025-07-17","open":0.49,"high":0.58,"low":0.49,"close":0.58,"volume":20322,"rsi_14":67.71,"sma_20":0.5,"sma_60":0.54,"sma_120":0.61},{"date":"2025-07-18","open":0.56,"high":0.56,"low":0.48,"close":0.49,"volume":37657,"rsi_14":48.04,"sma_20":0.5,"sma_60":0.54,"sma_120":0.61},{"date":"2025-07-21","open":0.48,"high":0.5,"low":0.48,"close":0.48,"volume":2579519,"rsi_14":50.0,"sma_20":0.5,"sma_60":0.54,"sma_120":0.6},{"date":"2025-07-22","open":0.5,"high":0.51,"low":0.46,"close":0.5,"volume":463869,"rsi_14":50.08,"sma_20":0.5,"sma_60":0.54,"sma_120":0.6},{"date":"2025-07-23","open":0.47,"high":0.5,"low":0.44,"close":0.45,"volume":107536,"rsi_14":46.14,"sma_20":0.5,"sma_60":0.54,"sma_120":0.6},{"date":"2025-07-24","open":0.45,"high":0.47,"low":0.44,"close":0.47,"volume":38005,"rsi_14":45.57,"sma_20":0.5,"sma_60":0.53,"sma_120":0.6},{"date":"2025-07-25","open":0.46,"high":0.47,"low":0.45,"close":0.45,"volume":12647695,"rsi_14":45.19,"sma_20":0.49,"sma_60":0.53,"sma_120":0.6},{"date":"2025-07-28","open":0.61,"high":0.7,"low":0.58,"close":0.63,"volume":36555215,"rsi_14":62.46,"sma_20":0.5,"sma_60":0.53,"sma_120":0.59},{"date":"2025-07-29","open":0.55,"high":0.68,"low":0.5,"close":0.54,"volume":2847570,"rsi_14":53.2,"sma_20":0.5,"sma_60":0.53,"sma_120":0.59},{"date":"2025-07-30","open":0.5,"high":0.54,"low":0.4,"close":0.41,"volume":1109503,"rsi_14":44.4,"sma_20":0.5,"sma_60":0.52,"sma_120":0.59},{"date":"2025-07-31","open":0.4,"high":0.43,"low":0.34,"close":0.34,"volume":394631,"rsi_14":41.62,"sma_20":0.49,"sma_60":0.52,"sma_120":0.59},{"date":"2025-08-01","open":0.35,"high":0.36,"low":0.25,"close":0.31,"volume":851161,"rsi_14":36.22,"sma_20":0.48,"sma_60":0.52,"sma_120":0.58},{"date":"2025-08-04","open":3.0,"high":3.92,"low":3.0,"close":3.68,"volume":89815,"rsi_14":88.22,"sma_20":0.64,"sma_60":0.57,"sma_120":0.61},{"date":"2025-08-05","open":3.63,"high":3.97,"low":3.51,"close":3.56,"volume":47725,"rsi_14":85.77,"sma_20":0.8,"sma_60":0.62,"sma_120":0.63},{"date":"2025-08-06","open":3.5,"high":3.63,"low":3.35,"close":3.41,"volume":16283,"rsi_14":82.57,"sma_20":0.94,"sma_60":0.67,"sma_120":0.66},{"date":"2025-08-07","open":3.53,"high":3.62,"low":3.24,"close":3.39,"volume":13396,"rsi_14":84.12,"sma_20":1.09,"sma_60":0.71,"sma_120":0.68},{"date":"2025-08-08","open":3.46,"high":3.46,"low":3.1,"close":3.3,"volume":16140,"rsi_14":82.38,"sma_20":1.23,"sma_60":0.76,"sma_120":0.7},{"date":"2025-08-11","open":3.3,"high":3.46,"low":3.04,"close":3.22,"volume":36807,"rsi_14":80.85,"sma_20":1.36,"sma_60":0.8,"sma_120":0.72},{"date":"2025-08-12","open":3.24,"high":3.33,"low":3.08,"close":3.27,"volume":13824,"rsi_14":81.96,"sma_20":1.5,"sma_60":0.85,"sma_120":0.74},{"date":"2025-08-13","open":3.11,"high":3.41,"low":3.03,"close":3.27,"volume":15245,"rsi_14":81.9,"sma_20":1.64,"sma_60":0.89,"sma_120":0.76},{"date":"2025-08-14","open":3.24,"high":3.54,"low":3.2,"close":3.29,"volume":64158,"rsi_14":82.26,"sma_20":1.77,"sma_60":0.94,"sma_120":0.79},{"date":"2025-08-15","open":3.22,"high":3.44,"low":3.19,"close":3.27,"volume":14685,"rsi_14":81.1,"sma_20":1.91,"sma_60":0.98,"sma_120":0.81},{"date":"2025-08-18","open":3.27,"high":3.52,"low":3.2,"close":3.3,"volume":21326,"rsi_14":83.07,"sma_20":2.05,"sma_60":1.03,"sma_120":0.83},{"date":"2025-08-19","open":3.43,"high":3.43,"low":3.3,"close":3.3,"volume":3336,"rsi_14":85.84,"sma_20":2.19,"sma_60":1.08,"sma_120":0.85},{"date":"2025-08-20","open":3.24,"high":3.27,"low":3.0,"close":3.16,"volume":12253,"rsi_14":84.28,"sma_20":2.33,"sma_60":1.12,"sma_120":0.87},{"date":"2025-08-21","open":3.14,"high":3.14,"low":3.01,"close":3.07,"volume":5723,"rsi_14":83.08,"sma_20":2.46,"sma_60":1.16,"sma_120":0.89},{"date":"2025-08-22","open":3.1,"high":3.21,"low":3.07,"close":3.14,"volume":3982,"rsi_14":19.28,"sma_20":2.59,"sma_60":1.2,"sma_120":0.91},{"date":"2025-08-25","open":3.07,"high":3.21,"low":3.07,"close":3.14,"volume":6121,"rsi_14":22.28,"sma_20":2.72,"sma_60":1.25,"sma_120":0.93},{"date":"2025-08-26","open":3.13,"high":3.5,"low":3.05,"close":3.23,"volume":22174,"rsi_14":36.71,"sma_20":2.85,"sma_60":1.29,"sma_120":0.95},{"date":"2025-08-27","open":3.25,"high":3.48,"low":3.06,"close":3.38,"volume":14441,"rsi_14":48.99,"sma_20":3.0,"sma_60":1.34,"sma_120":0.98},{"date":"2025-08-28","open":3.33,"high":3.34,"low":3.19,"close":3.24,"volume":5638,"rsi_14":46.27,"sma_20":3.15,"sma_60":1.38,"sma_120":1.0},{"date":"2025-08-29","open":3.28,"high":3.4,"low":3.1,"close":3.14,"volume":14180,"rsi_14":45.42,"sma_20":3.29,"sma_60":1.43,"sma_120":1.02},{"date":"2025-09-02","open":3.14,"high":3.53,"low":3.08,"close":3.12,"volume":44381,"rsi_14":41.28,"sma_20":3.26,"sma_60":1.47,"sma_120":1.04},{"date":"2025-09-03","open":3.1,"high":3.35,"low":3.1,"close":3.29,"volume":21748,"rsi_14":50.97,"sma_20":3.25,"sma_60":1.51,"sma_120":1.06},{"date":"2025-09-04","open":3.36,"high":3.46,"low":3.13,"close":3.28,"volume":13671,"rsi_14":49.51,"sma_20":3.24,"sma_60":1.56,"sma_120":1.08},{"date":"2025-09-05","open":3.3,"high":3.32,"low":2.82,"close":3.3,"volume":10387,"rsi_14":51.47,"sma_20":3.23,"sma_60":1.61,"sma_120":1.1},{"date":"2025-09-08","open":3.31,"high":3.34,"low":3.14,"close":3.16,"volume":8002,"rsi_14":43.87,"sma_20":3.23,"sma_60":1.65,"sma_120":1.12},{"date":"2025-09-09","open":3.01,"high":3.16,"low":2.91,"close":3.12,"volume":26207,"rsi_14":42.33,"sma_20":3.22,"sma_60":1.69,"sma_120":1.14},{"date":"2025-09-10","open":3.0,"high":3.28,"low":2.94,"close":3.28,"volume":36135,"rsi_14":55.05,"sma_20":3.22,"sma_60":1.74,"sma_120":1.17},{"date":"2025-09-11","open":3.21,"high":3.23,"low":3.04,"close":3.18,"volume":3594,"rsi_14":54.61,"sma_20":3.22,"sma_60":1.79,"sma_120":1.19},{"date":"2025-09-12","open":3.18,"high":3.35,"low":3.18,"close":3.23,"volume":1665,"rsi_14":53.82,"sma_20":3.22,"sma_60":1.83,"sma_120":1.21},{"date":"2025-09-15","open":3.14,"high":3.27,"low":3.14,"close":3.24,"volume":4413,"rsi_14":54.21,"sma_20":3.21,"sma_60":1.88,"sma_120":1.23},{"date":"2025-09-16","open":3.38,"high":3.38,"low":3.15,"close":3.21,"volume":6458,"rsi_14":49.3,"sma_20":3.21,"sma_60":1.92,"sma_120":1.25},{"date":"2025-09-17","open":3.19,"high":3.4,"low":3.15,"close":3.24,"volume":12572,"rsi_14":43.33,"sma_20":3.21,"sma_60":1.97,"sma_120":1.27},{"date":"2025-09-18","open":3.16,"high":3.17,"low":3.14,"close":3.14,"volume":2511,"rsi_14":45.11,"sma_20":3.21,"sma_60":2.01,"sma_120":1.29},{"date":"2025-09-19","open":3.11,"high":3.17,"low":2.9,"close":3.1,"volume":19921,"rsi_14":47.82,"sma_20":3.21,"sma_60":2.05,"sma_120":1.31},{"date":"2025-09-22","open":3.02,"high":3.04,"low":2.95,"close":2.98,"volume":12634,"rsi_14":43.12,"sma_20":3.2,"sma_60":2.1,"sma_120":1.33},{"date":"2025-09-23","open":2.95,"high":3.0,"low":2.82,"close":2.92,"volume":22297,"rsi_14":29.62,"sma_20":3.19,"sma_60":2.14,"sma_120":1.35},{"date":"2025-09-24","open":3.0,"high":3.06,"low":2.98,"close":2.98,"volume":3295,"rsi_14":34.34,"sma_20":3.18,"sma_60":2.18,"sma_120":1.37},{"date":"2025-09-25","open":2.97,"high":3.0,"low":2.81,"close":2.98,"volume":7120,"rsi_14":32.94,"sma_20":3.16,"sma_60":2.22,"sma_120":1.39},{"date":"2025-09-26","open":3.03,"high":3.03,"low":2.88,"close":2.95,"volume":4622,"rsi_14":37.24,"sma_20":3.14,"sma_60":2.26,"sma_120":1.41},{"date":"2025-09-29","open":2.87,"high":2.98,"low":2.82,"close":2.96,"volume":6447,"rsi_14":39.94,"sma_20":3.13,"sma_60":2.3,"sma_120":1.43},{"date":"2025-09-30","open":2.83,"high":2.96,"low":2.83,"close":2.95,"volume":6229,"rsi_14":24.57,"sma_20":3.12,"sma_60":2.34,"sma_120":1.45},{"date":"2025-10-01","open":2.86,"high":2.95,"low":2.86,"close":2.95,"volume":4589,"rsi_14":29.01,"sma_20":3.11,"sma_60":2.38,"sma_120":1.47},{"date":"2025-10-02","open":2.95,"high":3.0,"low":2.92,"close":2.99,"volume":3627,"rsi_14":27.78,"sma_20":3.09,"sma_60":2.42,"sma_120":1.49},{"date":"2025-10-03","open":2.94,"high":3.0,"low":2.94,"close":2.99,"volume":1159,"rsi_14":26.42,"sma_20":3.08,"sma_60":2.47,"sma_120":1.51},{"date":"2025-10-06","open":2.95,"high":3.1,"low":2.95,"close":3.07,"volume":7311,"rsi_14":37.93,"sma_20":3.07,"sma_60":2.51,"sma_120":1.53},{"date":"2025-10-07","open":2.92,"high":3.0,"low":2.92,"close":3.0,"volume":2479,"rsi_14":30.65,"sma_20":3.07,"sma_60":2.55,"sma_120":1.55},{"date":"2025-10-08","open":2.95,"high":3.0,"low":2.93,"close":3.0,"volume":26146,"rsi_14":36.54,"sma_20":3.05,"sma_60":2.59,"sma_120":1.57},{"date":"2025-10-09","open":3.0,"high":3.0,"low":2.91,"close":2.98,"volume":9347,"rsi_14":38.0,"sma_20":3.04,"sma_60":2.63,"sma_120":1.59},{"date":"2025-10-10","open":2.94,"high":2.95,"low":2.8,"close":2.88,"volume":17365,"rsi_14":39.58,"sma_20":3.03,"sma_60":2.67,"sma_120":1.61},{"date":"2025-10-13","open":2.88,"high":2.93,"low":2.75,"close":2.92,"volume":7493,"rsi_14":50.0,"sma_20":3.01,"sma_60":2.71,"sma_120":1.63},{"date":"2025-10-14","open":2.85,"high":2.87,"low":2.75,"close":2.85,"volume":6893,"rsi_14":36.56,"sma_20":2.99,"sma_60":2.75,"sma_120":1.65},{"date":"2025-10-15","open":2.91,"high":2.91,"low":2.86,"close":2.86,"volume":735,"rsi_14":37.23,"sma_20":2.97,"sma_60":2.79,"sma_120":1.66},{"date":"2025-10-16","open":2.81,"high":2.86,"low":2.75,"close":2.75,"volume":13132,"rsi_14":31.82,"sma_20":2.95,"sma_60":2.83,"sma_120":1.68},{"date":"2025-10-17","open":2.8,"high":2.85,"low":2.8,"close":2.84,"volume":5505,"rsi_14":40.48,"sma_20":2.94,"sma_60":2.87,"sma_120":1.7},{"date":"2025-10-20","open":2.8,"high":2.95,"low":2.8,"close":2.95,"volume":5731,"rsi_14":50.0,"sma_20":2.94,"sma_60":2.91,"sma_120":1.72},{"date":"2025-10-21","open":2.85,"high":2.94,"low":2.77,"close":2.91,"volume":2889,"rsi_14":47.4,"sma_20":2.94,"sma_60":2.95,"sma_120":1.74},{"date":"2025-10-22","open":2.53,"high":2.77,"low":2.53,"close":2.76,"volume":4762,"rsi_14":36.93,"sma_20":2.93,"sma_60":2.99,"sma_120":1.76},{"date":"2025-10-23","open":2.71,"high":2.8,"low":2.71,"close":2.8,"volume":3906,"rsi_14":39.67,"sma_20":2.92,"sma_60":3.03,"sma_120":1.77},{"date":"2025-10-24","open":2.78,"high":2.85,"low":2.75,"close":2.85,"volume":6355,"rsi_14":37.64,"sma_20":2.91,"sma_60":3.07,"sma_120":1.79},{"date":"2025-10-27","open":2.8,"high":2.93,"low":2.8,"close":2.87,"volume":8926,"rsi_14":42.26,"sma_20":2.91,"sma_60":3.11,"sma_120":1.81},{"date":"2025-10-28","open":2.95,"high":2.95,"low":2.93,"close":2.94,"volume":17983,"rsi_14":46.7,"sma_20":2.91,"sma_60":3.1,"sma_120":1.83},{"date":"2025-10-29","open":2.82,"high":2.93,"low":2.79,"close":2.9,"volume":3835,"rsi_14":45.7,"sma_20":2.91,"sma_60":3.09,"sma_120":1.85},{"date":"2025-10-30","open":2.9,"high":2.9,"low":2.85,"close":2.88,"volume":3068,"rsi_14":50.0,"sma_20":2.9,"sma_60":3.08,"sma_120":1.87},{"date":"2025-10-31","open":2.82,"high":2.85,"low":2.79,"close":2.84,"volume":2000,"rsi_14":45.35,"sma_20":2.89,"sma_60":3.07,"sma_120":1.89},{"date":"2025-11-03","open":2.82,"high":2.85,"low":2.81,"close":2.85,"volume":3984,"rsi_14":49.68,"sma_20":2.88,"sma_60":3.06,"sma_120":1.91},{"date":"2025-11-04","open":2.79,"high":2.79,"low":2.79,"close":2.79,"volume":1517,"rsi_14":45.87,"sma_20":2.87,"sma_60":3.05,"sma_120":1.93},{"date":"2025-11-05","open":2.84,"high":2.84,"low":2.79,"close":2.83,"volume":2469,"rsi_14":55.43,"sma_20":2.86,"sma_60":3.05,"sma_120":1.95},{"date":"2025-11-06","open":2.84,"high":2.84,"low":2.77,"close":2.8,"volume":4146,"rsi_14":47.24,"sma_20":2.85,"sma_60":3.04,"sma_120":1.97},{"date":"2025-11-07","open":2.8,"high":2.81,"low":2.73,"close":2.79,"volume":16266,"rsi_14":37.55,"sma_20":2.85,"sma_60":3.03,"sma_120":1.98},{"date":"2025-11-10","open":2.79,"high":2.81,"low":2.79,"close":2.79,"volume":6485,"rsi_14":40.13,"sma_20":2.84,"sma_60":3.02,"sma_120":2.0},{"date":"2025-11-11","open":2.79,"high":2.82,"low":2.77,"close":2.79,"volume":3231,"rsi_14":53.43,"sma_20":2.84,"sma_60":3.01,"sma_120":2.02},{"date":"2025-11-12","open":2.85,"high":2.85,"low":2.81,"close":2.81,"volume":2540,"rsi_14":51.2,"sma_20":2.84,"sma_60":3.01,"sma_120":2.04},{"date":"2025-11-13","open":2.83,"high":2.92,"low":2.8,"close":2.92,"volume":3814,"rsi_14":57.33,"sma_20":2.85,"sma_60":3.0,"sma_120":2.06},{"date":"2025-11-14","open":2.92,"high":2.92,"low":2.81,"close":2.9,"volume":3657,"rsi_14":53.14,"sma_20":2.85,"sma_60":3.0,"sma_120":2.08},{"date":"2025-11-17","open":2.86,"high":2.86,"low":2.84,"close":2.84,"volume":3699,"rsi_14":39.68,"sma_20":2.84,"sma_60":2.99,"sma_120":2.1},{"date":"2025-11-18","open":2.82,"high":2.82,"low":2.82,"close":2.82,"volume":545,"rsi_14":41.49,"sma_20":2.84,"sma_60":2.99,"sma_120":2.12},{"date":"2025-11-19","open":2.79,"high":2.82,"low":2.79,"close":2.82,"volume":976,"rsi_14":43.13,"sma_20":2.84,"sma_60":2.98,"sma_120":2.14},{"date":"2025-11-20","open":2.9,"high":2.9,"low":2.86,"close":2.9,"volume":3190,"rsi_14":56.32,"sma_20":2.85,"sma_60":2.97,"sma_120":2.16},{"date":"2025-11-21","open":2.9,"high":2.94,"low":2.85,"close":2.94,"volume":3869,"rsi_14":59.05,"sma_20":2.85,"sma_60":2.97,"sma_120":2.18},{"date":"2025-11-24","open":2.87,"high":2.9,"low":2.87,"close":2.9,"volume":805,"rsi_14":61.53,"sma_20":2.85,"sma_60":2.97,"sma_120":2.2},{"date":"2025-11-25","open":2.9,"high":2.94,"low":2.9,"close":2.9,"volume":8578,"rsi_14":57.51,"sma_20":2.85,"sma_60":2.96,"sma_120":2.21},{"date":"2025-11-26","open":2.94,"high":2.94,"low":2.85,"close":2.87,"volume":5279,"rsi_14":58.21,"sma_20":2.85,"sma_60":2.95,"sma_120":2.23},{"date":"2025-11-28","open":2.89,"high":2.89,"low":2.85,"close":2.87,"volume":4238,"rsi_14":59.0,"sma_20":2.85,"sma_60":2.95,"sma_120":2.25},{"date":"2025-12-01","open":2.9,"high":2.95,"low":2.8,"close":2.95,"volume":41460,"rsi_14":65.44,"sma_20":2.86,"sma_60":2.94,"sma_120":2.27},{"date":"2025-12-02","open":2.86,"high":2.95,"low":2.8,"close":2.95,"volume":6741,"rsi_14":66.1,"sma_20":2.86,"sma_60":2.94,"sma_120":2.29},{"date":"2025-12-03","open":2.87,"high":2.94,"low":2.87,"close":2.93,"volume":690,"rsi_14":62.07,"sma_20":2.87,"sma_60":2.94,"sma_120":2.31},{"date":"2025-12-04","open":2.9,"high":2.95,"low":2.9,"close":2.93,"volume":9787,"rsi_14":51.29,"sma_20":2.87,"sma_60":2.93,"sma_120":2.34},{"date":"2025-12-05","open":2.92,"high":3.0,"low":2.9,"close":2.98,"volume":9951,"rsi_14":59.59,"sma_20":2.88,"sma_60":2.93,"sma_120":2.36},{"date":"2025-12-08","open":2.98,"high":2.98,"low":2.76,"close":2.8,"volume":36055,"rsi_14":45.65,"sma_20":2.88,"sma_60":2.92,"sma_120":2.37},{"date":"2025-12-09","open":2.79,"high":2.85,"low":2.75,"close":2.75,"volume":15641,"rsi_14":43.47,"sma_20":2.88,"sma_60":2.91,"sma_120":2.39},{"date":"2025-12-10","open":2.75,"high":2.82,"low":2.5,"close":2.51,"volume":15118,"rsi_14":30.74,"sma_20":2.86,"sma_60":2.9,"sma_120":2.41},{"date":"2025-12-11","open":2.59,"high":2.7,"low":2.51,"close":2.51,"volume":5966,"rsi_14":23.28,"sma_20":2.85,"sma_60":2.89,"sma_120":2.43},{"date":"2025-12-12","open":2.46,"high":2.73,"low":2.46,"close":2.52,"volume":2982,"rsi_14":20.0,"sma_20":2.83,"sma_60":2.88,"sma_120":2.44},{"date":"2025-12-15","open":2.51,"high":2.52,"low":2.42,"close":2.46,"volume":6680,"rsi_14":19.36,"sma_20":2.81,"sma_60":2.87,"sma_120":2.46},{"date":"2025-12-16","open":2.53,"high":2.53,"low":2.44,"close":2.48,"volume":2172,"rsi_14":21.85,"sma_20":2.79,"sma_60":2.86,"sma_120":2.48},{"date":"2025-12-17","open":2.42,"high":2.65,"low":2.42,"close":2.53,"volume":6463,"rsi_14":27.81,"sma_20":2.77,"sma_60":2.85,"sma_120":2.49},{"date":"2025-12-18","open":2.56,"high":2.74,"low":2.41,"close":2.42,"volume":4100,"rsi_14":24.21,"sma_20":2.75,"sma_60":2.84,"sma_120":2.51},{"date":"2025-12-19","open":2.6,"high":2.77,"low":2.42,"close":2.48,"volume":50414,"rsi_14":22.55,"sma_20":2.73,"sma_60":2.83,"sma_120":2.53},{"date":"2025-12-22","open":2.59,"high":2.65,"low":2.25,"close":2.46,"volume":132029,"rsi_14":21.91,"sma_20":2.71,"sma_60":2.83,"sma_120":2.54},{"date":"2025-12-23","open":2.29,"high":2.63,"low":2.28,"close":2.6,"volume":40460,"rsi_14":33.6,"sma_20":2.69,"sma_60":2.82,"sma_120":2.56},{"date":"2025-12-24","open":2.59,"high":2.71,"low":2.46,"close":2.56,"volume":8270,"rsi_14":32.16,"sma_20":2.68,"sma_60":2.81,"sma_120":2.58},{"date":"2025-12-26","open":2.51,"high":2.61,"low":2.4,"close":2.44,"volume":5035,"rsi_14":25.81,"sma_20":2.66,"sma_60":2.8,"sma_120":2.59},{"date":"2025-12-29","open":2.42,"high":2.51,"low":2.39,"close":2.42,"volume":6825,"rsi_14":30.22,"sma_20":2.63,"sma_60":2.79,"sma_120":2.61},{"date":"2025-12-30","open":2.39,"high":2.49,"low":2.3,"close":2.32,"volume":1885765,"rsi_14":28.63,"sma_20":2.6,"sma_60":2.78,"sma_120":2.62},{"date":"2025-12-31","open":4.09,"high":4.19,"low":3.56,"close":3.77,"volume":42962144,"rsi_14":78.43,"sma_20":2.64,"sma_60":2.79,"sma_120":2.65},{"date":"2026-01-02","open":3.67,"high":4.2,"low":3.53,"close":4.0,"volume":1520343,"rsi_14":80.46,"sma_20":2.7,"sma_60":2.81,"sma_120":2.68},{"date":"2026-01-05","open":3.93,"high":4.18,"low":3.35,"close":3.6,"volume":448247,"rsi_14":69.04,"sma_20":2.73,"sma_60":2.82,"sma_120":2.71},{"date":"2026-01-06","open":3.6,"high":5.27,"low":3.6,"close":4.65,"volume":1450723,"rsi_14":78.68,"sma_20":2.81,"sma_60":2.85,"sma_120":2.74},{"date":"2026-01-07","open":4.35,"high":4.47,"low":3.81,"close":4.03,"volume":149641,"rsi_14":67.53,"sma_20":2.87,"sma_60":2.87,"sma_120":2.77},{"date":"2026-01-08","open":4.01,"high":4.32,"low":3.87,"close":4.23,"volume":95980,"rsi_14":68.6,"sma_20":2.95,"sma_60":2.89,"sma_120":2.8},{"date":"2026-01-09","open":4.18,"high":4.2,"low":3.63,"close":3.91,"volume":39075,"rsi_14":65.59,"sma_20":3.02,"sma_60":2.91,"sma_120":2.83},{"date":"2026-01-12","open":3.8,"high":3.81,"low":3.43,"close":3.46,"volume":50044,"rsi_14":59.48,"sma_20":3.07,"sma_60":2.92,"sma_120":2.85},{"date":"2026-01-13","open":3.46,"high":3.97,"low":3.36,"close":3.66,"volume":100391,"rsi_14":61.27,"sma_20":3.12,"sma_60":2.93,"sma_120":2.88},{"date":"2026-01-14","open":3.59,"high":3.66,"low":3.45,"close":3.61,"volume":24396,"rsi_14":59.62,"sma_20":3.18,"sma_60":2.95,"sma_120":2.91},{"date":"2026-01-15","open":3.55,"high":3.72,"low":3.51,"close":3.69,"volume":13712,"rsi_14":60.74,"sma_20":3.24,"sma_60":2.96,"sma_120":2.93},{"date":"2026-01-16","open":3.62,"high":3.71,"low":3.58,"close":3.58,"volume":12401,"rsi_14":60.8,"sma_20":3.29,"sma_60":2.97,"sma_120":2.96},{"date":"2026-01-20","open":3.51,"high":3.52,"low":3.07,"close":3.12,"volume":35304,"rsi_14":56.12,"sma_20":3.33,"sma_60":2.98,"sma_120":2.98},{"date":"2026-01-21","open":3.06,"high":3.12,"low":2.57,"close":2.8,"volume":63361,"rsi_14":54.04,"sma_20":3.34,"sma_60":2.98,"sma_120":3.0},{"date":"2026-01-22","open":2.89,"high":3.09,"low":2.7,"close":2.78,"volume":86395,"rsi_14":39.02,"sma_20":3.36,"sma_60":2.97,"sma_120":3.02},{"date":"2026-01-23","open":2.78,"high":3.27,"low":2.76,"close":2.8,"volume":40000,"rsi_14":36.05,"sma_20":3.37,"sma_60":2.97,"sma_120":3.04},{"date":"2026-01-26","open":2.85,"high":2.97,"low":2.68,"close":2.76,"volume":13500,"rsi_14":39.34,"sma_20":3.38,"sma_60":2.97,"sma_120":3.03},{"date":"2026-01-27","open":2.78,"high":2.97,"low":2.71,"close":2.79,"volume":18200,"rsi_14":18.15,"sma_20":3.4,"sma_60":2.97,"sma_120":3.03},{"date":"2026-01-28","open":2.77,"high":3.06,"low":2.67,"close":2.76,"volume":9000,"rsi_14":22.75,"sma_20":3.42,"sma_60":2.97,"sma_120":3.02},{"date":"2026-01-29","open":2.81,"high":2.92,"low":2.62,"close":2.73,"volume":24000,"rsi_14":15.28,"sma_20":3.44,"sma_60":2.96,"sma_120":3.02},{"date":"2026-01-30","open":2.7,"high":2.77,"low":2.62,"close":2.71,"volume":6900,"rsi_14":17.74,"sma_20":3.38,"sma_60":2.96,"sma_120":3.01},{"date":"2026-02-02","open":2.7,"high":2.7,"low":2.55,"close":2.67,"volume":14700,"rsi_14":22.76,"sma_20":3.32,"sma_60":2.96,"sma_120":3.01},{"date":"2026-02-03","open":2.58,"high":2.61,"low":2.53,"close":2.56,"volume":5900,"rsi_14":9.56,"sma_20":3.26,"sma_60":2.96,"sma_120":3.0},{"date":"2026-02-04","open":2.51,"high":2.59,"low":2.47,"close":2.54,"volume":6200,"rsi_14":9.77,"sma_20":3.16,"sma_60":2.95,"sma_120":2.99},{"date":"2026-02-05","open":2.52,"high":2.52,"low":2.29,"close":2.44,"volume":15000,"rsi_14":3.7,"sma_20":3.08,"sma_60":2.95,"sma_120":2.99},{"date":"2026-02-06","open":2.45,"high":2.45,"low":2.33,"close":2.33,"volume":8200,"rsi_14":3.7,"sma_20":2.98,"sma_60":2.94,"sma_120":2.98},{"date":"2026-02-09","open":2.35,"high":2.43,"low":2.35,"close":2.41,"volume":10100,"rsi_14":13.4,"sma_20":2.91,"sma_60":2.93,"sma_120":2.97},{"date":"2026-02-10","open":2.42,"high":2.44,"low":2.36,"close":2.44,"volume":7181,"rsi_14":33.05,"sma_20":3.35,"sma_60":2.97,"sma_120":3.04},{"date":"2026-02-11","open":2.38,"high":2.4,"low":2.34,"close":2.38,"volume":5519,"rsi_14":35.83,"sma_20":3.34,"sma_60":2.96,"sma_120":3.03},{"date":"2026-02-12","open":2.42,"high":2.48,"low":2.35,"close":2.35,"volume":2808,"rsi_14":14.72,"sma_20":3.34,"sma_60":2.95,"sma_120":3.02},{"date":"2026-02-13","open":2.32,"high":2.37,"low":2.27,"close":2.27,"volume":8469,"rsi_14":17.65,"sma_20":3.33,"sma_60":2.94,"sma_120":3.01},{"date":"2026-02-17","open":2.29,"high":2.64,"low":2.23,"close":2.35,"volume":21137,"rsi_14":27.91,"sma_20":2.6,"sma_60":2.89,"sma_120":2.94},{"date":"2026-02-18","open":2.4,"high":2.59,"low":2.34,"close":2.56,"volume":5000,"rsi_14":39.8,"sma_20":2.57,"sma_60":2.89,"sma_120":2.93},{"date":"2026-02-19","open":2.38,"high":2.79,"low":2.36,"close":2.36,"volume":30200,"rsi_14":33.91,"sma_20":2.55,"sma_60":2.88,"sma_120":2.93},{"date":"2026-02-20","open":2.44,"high":3.22,"low":2.44,"close":2.72,"volume":44872,"rsi_14":50.34,"sma_20":2.55,"sma_60":2.87,"sma_120":2.92},{"date":"2026-02-23","open":2.8,"high":2.98,"low":2.51,"close":2.59,"volume":10700,"rsi_14":47.47,"sma_20":2.54,"sma_60":2.87,"sma_120":2.92},{"date":"2026-02-24","open":2.53,"high":2.66,"low":2.53,"close":2.6,"volume":1010,"rsi_14":32.16,"sma_20":3.22,"sma_60":2.93,"sma_120":2.99},{"date":"2026-02-25","open":2.46,"high":2.63,"low":2.46,"close":2.63,"volume":8965,"rsi_14":57.83,"sma_20":2.53,"sma_60":2.86,"sma_120":2.91},{"date":"2026-02-26","open":2.64,"high":3.1,"low":2.64,"close":2.96,"volume":4311,"rsi_14":36.05,"sma_20":3.09,"sma_60":2.93,"sma_120":2.98},{"date":"2026-02-27","open":2.95,"high":3.04,"low":2.84,"close":3.0,"volume":6569,"rsi_14":34.93,"sma_20":3.04,"sma_60":2.93,"sma_120":2.98},{"date":"2026-03-02","open":2.98,"high":3.0,"low":2.79,"close":2.92,"volume":3093,"rsi_14":65.45,"sma_20":2.57,"sma_60":2.86,"sma_120":2.9},{"date":"2026-03-03","open":2.9,"high":3.0,"low":2.68,"close":2.76,"volume":5285,"rsi_14":59.22,"sma_20":2.57,"sma_60":2.86,"sma_120":2.9},{"date":"2026-03-04","open":2.85,"high":2.85,"low":2.81,"close":2.81,"volume":761,"rsi_14":50.0,"sma_20":2.88,"sma_60":2.93,"sma_120":2.97},{"date":"2026-03-05","open":2.85,"high":2.9,"low":2.63,"close":2.63,"volume":1422,"rsi_14":45.9,"sma_20":2.83,"sma_60":2.93,"sma_120":2.97},{"date":"2026-03-06","open":2.46,"high":3.03,"low":2.46,"close":3.03,"volume":4941,"rsi_14":61.21,"sma_20":2.79,"sma_60":2.93,"sma_120":2.97},{"date":"2026-03-09","open":2.73,"high":2.97,"low":2.61,"close":2.75,"volume":3217,"rsi_14":57.16,"sma_20":2.64,"sma_60":2.86,"sma_120":2.88},{"date":"2026-03-10","open":2.74,"high":3.01,"low":2.67,"close":2.67,"volume":6437,"rsi_14":52.39,"sma_20":2.65,"sma_60":2.86,"sma_120":2.88},{"date":"2026-03-11","open":2.62,"high":2.71,"low":2.62,"close":2.71,"volume":1032,"rsi_14":62.02,"sma_20":2.7,"sma_60":2.93,"sma_120":2.95},{"date":"2026-03-12","open":2.78,"high":3.06,"low":2.58,"close":3.02,"volume":7147,"rsi_14":56.33,"sma_20":2.7,"sma_60":2.87,"sma_120":2.87},{"date":"2026-03-13","open":2.73,"high":2.73,"low":2.73,"close":2.73,"volume":933,"rsi_14":50.23,"sma_20":2.7,"sma_60":2.92,"sma_120":2.95},{"date":"2026-03-16","open":2.75,"high":2.99,"low":2.75,"close":2.99,"volume":1167,"rsi_14":57.16,"sma_20":2.73,"sma_60":2.93,"sma_120":2.95},{"date":"2026-03-17","open":2.85,"high":2.99,"low":2.85,"close":2.99,"volume":1416,"rsi_14":52.05,"sma_20":2.76,"sma_60":2.93,"sma_120":2.94},{"date":"2026-03-18","open":2.91,"high":3.08,"low":2.91,"close":3.0,"volume":8811,"rsi_14":51.2,"sma_20":2.79,"sma_60":2.93,"sma_120":2.94},{"date":"2026-03-19","open":3.2,"high":3.2,"low":3.02,"close":3.2,"volume":8157,"rsi_14":50.49,"sma_20":2.83,"sma_60":2.94,"sma_120":2.94},{"date":"2026-03-20","open":3.2,"high":3.2,"low":2.8,"close":2.8,"volume":5519,"rsi_14":47.65,"sma_20":2.86,"sma_60":2.93,"sma_120":2.94},{"date":"2026-03-23","open":2.8,"high":3.18,"low":2.8,"close":3.18,"volume":1533,"rsi_14":57.57,"sma_20":2.88,"sma_60":2.94,"sma_120":2.94},{"date":"2026-03-24","open":3.25,"high":3.68,"low":3.2,"close":3.68,"volume":5505,"rsi_14":60.02,"sma_20":2.92,"sma_60":2.95,"sma_120":2.94},{"date":"2026-03-25","open":3.4,"high":3.51,"low":3.4,"close":3.5,"volume":955,"rsi_14":61.7,"sma_20":2.96,"sma_60":2.96,"sma_120":2.94},{"date":"2026-03-26","open":3.41,"high":3.48,"low":3.4,"close":3.46,"volume":11436,"rsi_14":56.33,"sma_20":2.99,"sma_60":2.97,"sma_120":2.95},{"date":"2026-03-27","open":3.4,"high":3.44,"low":3.3,"close":3.3,"volume":3717,"rsi_14":59.93,"sma_20":3.01,"sma_60":2.97,"sma_120":2.95},{"date":"2026-03-30","open":3.64,"high":3.64,"low":3.34,"close":3.47,"volume":1623,"rsi_14":63.73,"sma_20":3.03,"sma_60":2.99,"sma_120":2.95},{"date":"2026-03-31","open":3.31,"high":3.79,"low":3.31,"close":3.76,"volume":6269,"rsi_14":60.28,"sma_20":3.07,"sma_60":3.01,"sma_120":2.95},{"date":"2026-04-01","open":3.74,"high":3.74,"low":3.34,"close":3.34,"volume":697,"rsi_14":55.52,"sma_20":3.11,"sma_60":3.02,"sma_120":2.95},{"date":"2026-04-02","open":3.62,"high":3.72,"low":3.43,"close":3.43,"volume":920,"rsi_14":61.29,"sma_20":3.15,"sma_60":3.04,"sma_120":2.96},{"date":"2026-04-06","open":3.3,"high":3.72,"low":3.3,"close":3.72,"volume":1029,"rsi_14":61.78,"sma_20":3.19,"sma_60":3.06,"sma_120":2.96},{"date":"2026-04-07","open":3.36,"high":3.63,"low":3.36,"close":3.61,"volume":1265,"rsi_14":55.96,"sma_20":3.22,"sma_60":3.08,"sma_120":2.97},{"date":"2026-04-08","open":3.6,"high":3.88,"low":3.6,"close":3.88,"volume":6470,"rsi_14":61.9,"sma_20":3.29,"sma_60":3.1,"sma_120":2.97},{"date":"2026-04-09","open":3.88,"high":3.94,"low":3.82,"close":3.84,"volume":3677,"rsi_14":59.62,"sma_20":3.34,"sma_60":3.12,"sma_120":2.98},{"date":"2026-04-10","open":4.06,"high":4.06,"low":3.99,"close":4.0,"volume":3737,"rsi_14":69.43,"sma_20":3.39,"sma_60":3.15,"sma_120":2.99},{"date":"2026-04-13","open":3.8,"high":3.94,"low":3.79,"close":3.94,"volume":2711,"rsi_14":60.66,"sma_20":3.45,"sma_60":3.17,"sma_120":3.0},{"date":"2026-04-14","open":3.88,"high":3.88,"low":3.79,"close":3.79,"volume":1257,"rsi_14":51.85,"sma_20":3.49,"sma_60":3.19,"sma_120":3.01},{"date":"2026-04-15","open":3.93,"high":3.93,"low":3.72,"close":3.72,"volume":2347,"rsi_14":56.82,"sma_20":3.54,"sma_60":3.21,"sma_120":3.01},{"date":"2026-04-16","open":3.73,"high":3.93,"low":3.73,"close":3.93,"volume":923,"rsi_14":59.66,"sma_20":3.58,"sma_60":3.24,"sma_120":3.02},{"date":"2026-04-17","open":3.93,"high":3.93,"low":3.73,"close":3.93,"volume":1182,"rsi_14":58.78,"sma_20":3.6,"sma_60":3.26,"sma_120":3.03},{"date":"2026-04-20","open":3.72,"high":3.93,"low":3.62,"close":3.66,"volume":4909,"rsi_14":56.26,"sma_20":3.66,"sma_60":3.28,"sma_120":3.03},{"date":"2026-04-21","open":3.65,"high":3.76,"low":3.65,"close":3.75,"volume":958,"rsi_14":47.43,"sma_20":3.68,"sma_60":3.28,"sma_120":3.04},{"date":"2026-04-22","open":3.65,"high":3.82,"low":3.65,"close":3.75,"volume":2585,"rsi_14":58.17,"sma_20":3.68,"sma_60":3.28,"sma_120":3.05},{"date":"2026-04-23","open":3.87,"high":3.87,"low":3.7,"close":3.81,"volume":1117,"rsi_14":56.06,"sma_20":3.7,"sma_60":3.28,"sma_120":3.05},{"date":"2026-04-24","open":3.65,"high":3.91,"low":3.65,"close":3.91,"volume":1391,"rsi_14":51.1,"sma_20":3.72,"sma_60":3.27,"sma_120":3.06},{"date":"2026-04-27","open":3.83,"high":3.85,"low":3.73,"close":3.84,"volume":2198,"rsi_14":50.51,"sma_20":3.74,"sma_60":3.26,"sma_120":3.07},{"date":"2026-04-28","open":3.6,"high":3.93,"low":3.6,"close":3.93,"volume":5528,"rsi_14":42.74,"sma_20":3.76,"sma_60":3.26,"sma_120":3.07},{"date":"2026-04-29","open":3.9,"high":3.9,"low":3.9,"close":3.9,"volume":716,"rsi_14":51.83,"sma_20":3.78,"sma_60":3.26,"sma_120":3.09},{"date":"2026-04-30","open":3.9,"high":3.9,"low":3.9,"close":3.9,"volume":1647,"rsi_14":45.44,"sma_20":3.81,"sma_60":3.27,"sma_120":3.09},{"date":"2026-05-01","open":3.9,"high":3.9,"low":3.6,"close":3.7,"volume":2473,"rsi_14":39.54,"sma_20":3.82,"sma_60":3.27,"sma_120":3.1},{"date":"2026-05-04","open":3.6,"high":3.73,"low":3.6,"close":3.73,"volume":1910,"rsi_14":45.07,"sma_20":3.82,"sma_60":3.27,"sma_120":3.11},{"date":"2026-05-05","open":3.74,"high":3.8,"low":3.53,"close":3.66,"volume":5176,"rsi_14":47.07,"sma_20":3.83,"sma_60":3.27,"sma_120":3.12},{"date":"2026-05-06","open":3.72,"high":3.72,"low":3.65,"close":3.65,"volume":1178,"rsi_14":27.97,"sma_20":3.8,"sma_60":3.27,"sma_120":3.12},{"date":"2026-05-07","open":3.18,"high":3.66,"low":3.18,"close":3.65,"volume":2000,"rsi_14":39.52,"sma_20":3.81,"sma_60":3.28,"sma_120":3.13},{"date":"2026-05-08","open":3.65,"high":3.66,"low":3.15,"close":3.52,"volume":26632,"rsi_14":32.14,"sma_20":3.77,"sma_60":3.29,"sma_120":3.13},{"date":"2026-05-11","open":3.35,"high":3.5,"low":3.25,"close":3.25,"volume":10131,"rsi_14":26.37,"sma_20":3.75,"sma_60":3.3,"sma_120":3.14},{"date":"2026-05-12","open":3.25,"high":3.6,"low":3.25,"close":3.31,"volume":9202,"rsi_14":26.1,"sma_20":3.72,"sma_60":3.32,"sma_120":3.14},{"date":"2026-05-13","open":3.36,"high":3.79,"low":3.0,"close":3.61,"volume":19943,"rsi_14":38.56,"sma_20":3.72,"sma_60":3.34,"sma_120":3.15},{"date":"2026-05-14","open":3.6,"high":3.61,"low":3.6,"close":3.61,"volume":1879,"rsi_14":32.45,"sma_20":3.69,"sma_60":3.35,"sma_120":3.15},{"date":"2026-05-15","open":3.49,"high":3.49,"low":3.49,"close":3.49,"volume":804,"rsi_14":34.04,"sma_20":3.68,"sma_60":3.38,"sma_120":3.16},{"date":"2026-05-18","open":3.11,"high":3.74,"low":2.78,"close":3.49,"volume":25023,"rsi_14":32.52,"sma_20":3.67,"sma_60":3.4,"sma_120":3.16},{"date":"2026-05-19","open":3.24,"high":3.5,"low":3.1,"close":3.41,"volume":9681,"rsi_14":26.35,"sma_20":3.65,"sma_60":3.4,"sma_120":3.17},{"date":"2026-05-20","open":3.25,"high":3.6,"low":3.18,"close":3.36,"volume":12134,"rsi_14":26.9,"sma_20":3.63,"sma_60":3.42,"sma_120":3.17},{"date":"2026-05-21","open":3.26,"high":3.32,"low":3.23,"close":3.23,"volume":1683,"rsi_14":31.45,"sma_20":3.61,"sma_60":3.43,"sma_120":3.18},{"date":"2026-05-22","open":3.49,"high":3.49,"low":3.14,"close":3.16,"volume":732,"rsi_14":31.75,"sma_20":3.58,"sma_60":3.43,"sma_120":3.18},{"date":"2026-05-26","open":3.07,"high":3.39,"low":3.0,"close":3.16,"volume":14116,"rsi_14":24.49,"sma_20":3.52,"sma_60":3.43,"sma_120":3.18},{"date":"2026-05-27","open":3.25,"high":3.42,"low":3.16,"close":3.3,"volume":5519,"rsi_14":41.38,"sma_20":3.51,"sma_60":3.44,"sma_120":3.19},{"date":"2026-05-28","open":3.28,"high":3.5,"low":3.28,"close":3.5,"volume":3229,"rsi_14":46.88,"sma_20":3.49,"sma_60":3.45,"sma_120":3.19},{"date":"2026-05-29","open":3.86,"high":3.86,"low":3.46,"close":3.6,"volume":2101,"rsi_14":47.95,"sma_20":3.46,"sma_60":3.46,"sma_120":3.2},{"date":"2026-06-01","open":3.69,"high":3.69,"low":3.6,"close":3.61,"volume":6109,"rsi_14":50.31,"sma_20":3.45,"sma_60":3.48,"sma_120":3.2},{"date":"2026-06-02","open":3.44,"high":3.81,"low":3.35,"close":3.6,"volume":7890,"rsi_14":51.72,"sma_20":3.45,"sma_60":3.49,"sma_120":3.21},{"date":"2026-06-03","open":3.24,"high":3.7,"low":3.24,"close":3.6,"volume":11109,"rsi_14":52.08,"sma_20":3.46,"sma_60":3.51,"sma_120":3.22},{"date":"2026-06-04","open":3.34,"high":3.54,"low":3.33,"close":3.54,"volume":4917,"rsi_14":45.92,"sma_20":3.45,"sma_60":3.52,"sma_120":3.22},{"date":"2026-06-05","open":3.55,"high":3.55,"low":3.21,"close":3.5,"volume":2401,"rsi_14":46.39,"sma_20":3.44,"sma_60":3.53,"sma_120":3.23},{"date":"2026-06-08","open":3.33,"high":3.79,"low":3.33,"close":3.78,"volume":5320,"rsi_14":62.39,"sma_20":3.46,"sma_60":3.54,"sma_120":3.24},{"date":"2026-06-09","open":3.39,"high":4.3,"low":3.37,"close":4.3,"volume":19023,"rsi_14":74.97,"sma_20":3.5,"sma_60":3.57,"sma_120":3.25},{"date":"2026-06-10","open":4.3,"high":4.59,"low":4.15,"close":4.27,"volume":25103,"rsi_14":80.5,"sma_20":3.56,"sma_60":3.59,"sma_120":3.26},{"date":"2026-06-11","open":4.37,"high":4.98,"low":4.11,"close":4.97,"volume":11084,"rsi_14":88.65,"sma_20":3.61,"sma_60":3.62,"sma_120":3.27},{"date":"2026-06-12","open":4.59,"high":7.89,"low":4.59,"close":5.65,"volume":278502,"rsi_14":94.95,"sma_20":3.73,"sma_60":3.67,"sma_120":3.3},{"date":"2026-06-15","open":5.8,"high":6.36,"low":5.01,"close":5.54,"volume":48124,"rsi_14":91.32,"sma_20":3.83,"sma_60":3.71,"sma_120":3.32},{"date":"2026-06-16","open":5.58,"high":5.77,"low":5.25,"close":5.77,"volume":5002,"rsi_14":91.88,"sma_20":3.95,"sma_60":3.76,"sma_120":3.35},{"date":"2026-06-17","open":5.5,"high":5.91,"low":5.3,"close":5.9,"volume":7463,"rsi_14":89.68,"sma_20":4.06,"sma_60":3.8,"sma_120":3.37},{"date":"2026-06-18","open":5.71,"high":5.89,"low":5.65,"close":5.69,"volume":6165,"rsi_14":85.28,"sma_20":4.18,"sma_60":3.84,"sma_120":3.39},{"date":"2026-06-22","open":5.56,"high":5.64,"low":4.81,"close":4.84,"volume":23619,"rsi_14":65.97,"sma_20":4.26,"sma_60":3.86,"sma_120":3.41},{"date":"2026-06-23","open":4.84,"high":5.25,"low":4.83,"close":5.25,"volume":16381,"rsi_14":69.41,"sma_20":4.37,"sma_60":3.89,"sma_120":3.43},{"date":"2026-06-24","open":5.04,"high":5.39,"low":4.78,"close":5.38,"volume":12962,"rsi_14":70.45,"sma_20":4.48,"sma_60":3.92,"sma_120":3.45},{"date":"2026-06-25","open":5.5,"high":5.5,"low":4.82,"close":5.2,"volume":43845,"rsi_14":71.3,"sma_20":4.58,"sma_60":3.96,"sma_120":3.47},{"date":"2026-06-26","open":4.54,"high":4.67,"low":3.3,"close":3.41,"volume":150215,"rsi_14":48.5,"sma_20":4.56,"sma_60":3.94,"sma_120":3.48},{"date":"2026-06-29","open":3.35,"high":3.42,"low":2.98,"close":3.34,"volume":38110,"rsi_14":46.36,"sma_20":4.56,"sma_60":3.95,"sma_120":3.48},{"date":"2026-06-30","open":3.27,"high":3.4,"low":3.22,"close":3.24,"volume":74495,"rsi_14":40.57,"sma_20":4.54,"sma_60":3.94,"sma_120":3.49},{"date":"2026-07-01","open":3.28,"high":3.28,"low":3.18,"close":3.25,"volume":12569,"rsi_14":40.89,"sma_20":4.52,"sma_60":3.94,"sma_120":3.5},{"date":"2026-07-02","open":3.27,"high":3.5,"low":3.0,"close":3.5,"volume":40546,"rsi_14":35.73,"sma_20":4.52,"sma_60":3.93,"sma_120":3.5},{"date":"2026-07-06","open":3.39,"high":4.13,"low":3.35,"close":3.69,"volume":156974,"rsi_14":27.09,"sma_20":4.52,"sma_60":3.93,"sma_120":3.51},{"date":"2026-07-07","open":3.5,"high":3.5,"low":3.35,"close":3.35,"volume":1779,"rsi_14":27.59,"sma_20":4.52,"sma_60":3.92,"sma_120":3.52},{"date":"2026-07-08","open":3.24,"high":3.45,"low":3.24,"close":3.4,"volume":3926,"rsi_14":24.82,"sma_20":4.5,"sma_60":3.91,"sma_120":3.53},{"date":"2026-07-09","open":3.31,"high":3.4,"low":3.31,"close":3.4,"volume":1349,"rsi_14":22.68,"sma_20":4.45,"sma_60":3.9,"sma_120":3.54},{"date":"2026-07-10","open":3.2,"high":3.4,"low":3.2,"close":3.38,"volume":4823,"rsi_14":23.66,"sma_20":4.41,"sma_60":3.9,"sma_120":3.54},{"date":"2026-07-13","open":3.26,"high":3.4,"low":3.09,"close":3.31,"volume":169581,"rsi_14":28.39,"sma_20":4.32,"sma_60":3.89,"sma_120":3.55},{"date":"2026-07-14","open":3.09,"high":3.4,"low":3.09,"close":3.3,"volume":59004,"rsi_14":19.58,"sma_20":4.21,"sma_60":3.88,"sma_120":3.56},{"date":"2026-07-15","open":3.31,"high":3.31,"low":3.07,"close":3.31,"volume":7783,"rsi_14":15.73,"sma_20":4.09,"sma_60":3.87,"sma_120":3.56},{"date":"2026-07-16","open":3.12,"high":3.4,"low":3.1,"close":3.4,"volume":28853,"rsi_14":19.96,"sma_20":3.98,"sma_60":3.86,"sma_120":3.57},{"date":"2026-07-17","open":3.22,"high":3.31,"low":3.21,"close":3.27,"volume":4560,"rsi_14":45.79,"sma_20":3.85,"sma_60":3.86,"sma_120":3.57},{"date":"2026-07-20","open":3.25,"high":3.4,"low":3.08,"close":3.4,"volume":13895,"rsi_14":50.37,"sma_20":3.73,"sma_60":3.85,"sma_120":3.56},{"date":"2026-07-21","open":3.31,"high":3.4,"low":3.25,"close":3.4,"volume":60530,"rsi_14":53.69,"sma_20":3.66,"sma_60":3.84,"sma_120":3.56},{"date":"2026-07-22","open":3.3,"high":3.4,"low":3.21,"close":3.33,"volume":47635,"rsi_14":53.75,"sma_20":3.56,"sma_60":3.83,"sma_120":3.55},{"date":"2026-07-23","open":3.31,"high":3.32,"low":3.31,"close":3.32,"volume":511,"rsi_14":37.84,"sma_20":3.45,"sma_60":3.82,"sma_120":3.55},{"date":"2026-07-24","open":3.33,"high":3.39,"low":3.33,"close":3.39,"volume":621,"rsi_14":33.71,"sma_20":3.37,"sma_60":3.82,"sma_120":3.54},{"date":"2026-07-27","open":3.43,"high":3.64,"low":3.31,"close":3.64,"volume":19669,"rsi_14":69.35,"sma_20":3.39,"sma_60":3.81,"sma_120":3.54},{"date":"2026-07-28","open":3.52,"high":4.0,"low":3.33,"close":3.66,"volume":117232,"rsi_14":61.14,"sma_20":3.39,"sma_60":3.81,"sma_120":3.54},{"date":"2026-07-29","open":3.66,"high":3.91,"low":3.37,"close":3.68,"volume":60446,"rsi_14":64.08,"sma_20":3.42,"sma_60":3.81,"sma_120":3.54},{"date":"2026-07-30","open":3.58,"high":3.68,"low":3.28,"close":3.4,"volume":24375,"rsi_14":48.77,"sma_20":3.42,"sma_60":3.8,"sma_120":3.54},{"date":"2026-07-31","open":3.31,"high":3.45,"low":3.16,"close":3.39,"volume":9746,"rsi_14":45.75,"sma_20":3.41,"sma_60":3.79,"sma_120":3.53},{"date":"2026-08-03","open":3.13,"high":3.53,"low":3.11,"close":3.29,"volume":68046,"rsi_14":45.4,"sma_20":3.4,"sma_60":3.79,"sma_120":3.52},{"date":"2026-08-04","open":3.31,"high":3.49,"low":3.2,"close":3.41,"volume":26409,"rsi_14":56.18,"sma_20":3.41,"sma_60":3.79,"sma_120":3.53},{"date":"2026-08-05","open":3.48,"high":3.56,"low":3.25,"close":3.28,"volume":75368,"rsi_14":46.58,"sma_20":3.4,"sma_60":3.78,"sma_120":3.54},{"date":"2026-08-06","open":3.32,"high":3.42,"low":3.32,"close":3.42,"volume":1426,"rsi_14":53.79,"sma_20":3.4,"sma_60":3.79,"sma_120":3.55},{"date":"2026-08-07","open":3.34,"high":3.6,"low":3.34,"close":3.54,"volume":8038,"rsi_14":56.17,"sma_20":3.41,"sma_60":3.79,"sma_120":3.56},{"date":"2026-08-10","open":3.5,"high":3.75,"low":3.25,"close":3.67,"volume":45662,"rsi_14":59.14,"sma_20":3.43,"sma_60":3.79,"sma_120":3.57},{"date":"2026-08-11","open":3.65,"high":3.91,"low":3.4,"close":3.76,"volume":81440,"rsi_14":64.36,"sma_20":3.45,"sma_60":3.79,"sma_120":3.58},{"date":"2026-08-12","open":3.76,"high":3.98,"low":3.63,"close":3.82,"volume":11608,"rsi_14":66.16,"sma_20":3.47,"sma_60":3.8,"sma_120":3.59},{"date":"2026-08-13","open":3.71,"high":3.77,"low":3.58,"close":3.58,"volume":92803,"rsi_14":55.54,"sma_20":3.48,"sma_60":3.8,"sma_120":3.6},{"date":"2026-08-14","open":3.7,"high":3.7,"low":3.45,"close":3.52,"volume":26773,"rsi_14":46.68,"sma_20":3.5,"sma_60":3.8,"sma_120":3.61},{"date":"2026-08-17","open":3.6,"high":3.71,"low":3.57,"close":3.57,"volume":1937,"rsi_14":47.11,"sma_20":3.5,"sma_60":3.81,"sma_120":3.61},{"date":"2026-08-18","open":3.58,"high":3.6,"low":3.34,"close":3.34,"volume":7569,"rsi_14":40.26,"sma_20":3.5,"sma_60":3.81,"sma_120":3.62},{"date":"2026-08-19","open":3.34,"high":3.39,"low":3.29,"close":3.39,"volume":7037},{"date":"2026-08-20","open":3.34,"high":3.51,"low":3.26,"close":3.4,"volume":3190,"rsi_14":48.65,"sma_20":3.51,"sma_60":3.81,"sma_120":3.62},{"date":"2026-08-21","open":3.62,"high":3.62,"low":3.34,"close":3.38,"volume":117361,"rsi_14":53.1,"sma_20":3.51,"sma_60":3.82,"sma_120":3.63},{"date":"2026-08-24","open":3.39,"high":3.51,"low":3.35,"close":3.45,"volume":15851,"rsi_14":51.43,"sma_20":3.5,"sma_60":3.82,"sma_120":3.63},{"date":"2026-08-25","open":3.37,"high":3.63,"low":3.32,"close":3.34,"volume":11898,"rsi_14":52.17,"sma_20":3.48,"sma_60":3.81,"sma_120":3.64},{"date":"2026-08-26","open":3.56,"high":3.65,"low":3.33,"close":3.38,"volume":8631,"rsi_14":48.34,"sma_20":3.47,"sma_60":3.81,"sma_120":3.64},{"date":"2026-08-27","open":3.41,"high":3.61,"low":3.41,"close":3.54,"volume":96595,"rsi_14":49.81,"sma_20":3.47,"sma_60":3.81,"sma_120":3.65},{"date":"2026-08-28","open":3.42,"high":3.58,"low":3.37,"close":3.37,"volume":66902,"rsi_14":38.97,"sma_20":3.47,"sma_60":3.8,"sma_120":3.65},{"date":"2026-08-31","open":3.42,"high":3.47,"low":3.34,"close":3.34,"volume":3299,"rsi_14":33.85,"sma_20":3.48,"sma_60":3.8,"sma_120":3.66},{"date":"2026-09-01","open":3.4,"high":3.41,"low":3.33,"close":3.33,"volume":2340},{"date":"2026-09-02","open":3.46,"high":3.5,"low":3.32,"close":3.48,"volume":2312,"rsi_14":40.56,"sma_20":3.48,"sma_60":3.79,"sma_120":3.67},{"date":"2026-09-03","open":3.49,"high":3.78,"low":3.47,"close":3.7,"volume":85657,"rsi_14":56.82,"sma_20":3.5,"sma_60":3.78,"sma_120":3.68},{"date":"2026-09-04","open":3.54,"high":3.66,"low":3.4,"close":3.52,"volume":145922,"rsi_14":48.28,"sma_20":3.49,"sma_60":3.77,"sma_120":3.68},{"date":"2026-09-08","open":3.49,"high":3.81,"low":3.46,"close":3.46,"volume":61622,"rsi_14":54.69,"sma_20":3.48,"sma_60":3.74,"sma_120":3.68},{"date":"2026-09-09","open":3.46,"high":3.56,"low":3.27,"close":3.28,"volume":22765},{"date":"2026-09-10","open":3.29,"high":3.33,"low":3.25,"close":3.26,"volume":8267,"rsi_14":45.07,"sma_20":3.43,"sma_60":3.67,"sma_120":3.69},{"date":"2026-09-11","open":3.29,"high":3.47,"low":3.23,"close":3.38,"volume":6071,"rsi_14":49.83,"sma_20":3.42,"sma_60":3.63,"sma_120":3.69},{"date":"2026-09-14","open":3.31,"high":3.51,"low":3.29,"close":3.29,"volume":17469,"rsi_14":44.77,"sma_20":3.41,"sma_60":3.58,"sma_120":3.69},{"date":"2026-09-15","open":3.37,"high":3.71,"low":3.33,"close":3.59,"volume":16665},{"date":"2026-09-16","open":3.62,"high":3.87,"low":3.61,"close":3.87,"volume":6577,"rsi_14":62.5,"sma_20":3.44,"sma_60":3.53,"sma_120":3.7},{"date":"2026-09-17","open":3.61,"high":3.76,"low":3.61,"close":3.74,"volume":3655,"rsi_14":55.1,"sma_20":3.45,"sma_60":3.51,"sma_120":3.7},{"date":"2026-09-18","open":3.82,"high":3.82,"low":3.57,"close":3.65,"volume":4712,"rsi_14":57.6,"sma_20":3.47,"sma_60":3.48,"sma_120":3.7},{"date":"2026-09-21","open":3.6,"high":3.94,"low":3.6,"close":3.82,"volume":68635,"rsi_14":62.07,"sma_20":3.49,"sma_60":3.46,"sma_120":3.7},{"date":"2026-09-22","open":3.91,"high":3.91,"low":3.75,"close":3.91,"volume":4061,"rsi_14":64.11,"sma_20":3.51,"sma_60":3.46,"sma_120":3.71},{"date":"2026-09-23","open":3.88,"high":3.98,"low":3.88,"close":3.89,"volume":1605,"rsi_14":60.67,"sma_20":3.54,"sma_60":3.47,"sma_120":3.71},{"date":"2026-09-24","open":3.78,"high":3.88,"low":3.65,"close":3.65,"volume":636,"rsi_14":48.73,"sma_20":3.55,"sma_60":3.48,"sma_120":3.71},{"date":"2026-09-25","open":3.71,"high":3.96,"low":3.71,"close":3.88,"volume":1393,"rsi_14":53.04,"sma_20":3.56,"sma_60":3.49,"sma_120":3.71},{"date":"2026-09-28","open":3.79,"high":3.79,"low":3.79,"close":3.79,"volume":408,"rsi_14":58.09,"sma_20":3.59,"sma_60":3.5,"sma_120":3.71},{"date":"2026-09-29","open":3.8,"high":3.8,"low":3.8,"close":3.8,"volume":538,"rsi_14":63.86,"sma_20":3.61,"sma_60":3.5,"sma_120":3.71},{"date":"2026-09-30","open":3.7,"high":3.76,"low":3.6,"close":3.76,"volume":3413,"rsi_14":63.26,"sma_20":3.64,"sma_60":3.5,"sma_120":3.71},{"date":"2026-10-01","open":3.57,"high":3.57,"low":3.57,"close":3.57,"volume":1204,"rsi_14":54.96,"sma_20":3.64,"sma_60":3.51,"sma_120":3.71},{"date":"2026-10-02","open":3.77,"high":3.77,"low":3.7,"close":3.73,"volume":1235,"rsi_14":60.96,"sma_20":3.64,"sma_60":3.51,"sma_120":3.71},{"date":"2026-10-05","open":3.73,"high":3.73,"low":3.73,"close":3.73,"volume":353,"rsi_14":49.47,"sma_20":3.64,"sma_60":3.52,"sma_120":3.71},{"date":"2026-10-06","open":3.77,"high":3.77,"low":3.41,"close":3.57,"volume":5196,"rsi_14":40.71,"sma_20":3.66,"sma_60":3.52,"sma_120":3.71},{"date":"2026-10-07","open":3.45,"high":3.68,"low":3.45,"close":3.52,"volume":3039},{"date":"2026-10-08","open":3.36,"high":3.8,"low":3.36,"close":3.53,"volume":16239,"rsi_14":43.36,"sma_20":3.68,"sma_60":3.53,"sma_120":3.7},{"date":"2026-10-09","open":3.76,"high":3.77,"low":3.76,"close":3.77,"volume":948,"rsi_14":48.36,"sma_20":3.7,"sma_60":3.54,"sma_120":3.7},{"date":"2026-10-12","open":3.74,"high":3.74,"low":3.74,"close":3.74,"volume":149,"rsi_14":38.22,"sma_20":3.71,"sma_60":3.54,"sma_120":3.7},{"date":"2026-10-13","open":3.55,"high":3.68,"low":3.5,"close":3.68,"volume":2206,"rsi_14":38.92,"sma_20":3.72,"sma_60":3.55,"sma_120":3.7},{"date":"2026-10-14","open":3.75,"high":3.75,"low":3.74,"close":3.74,"volume":1307,"rsi_14":43.54,"sma_20":3.71,"sma_60":3.55,"sma_120":3.7},{"date":"2026-10-15","open":3.45,"high":3.75,"low":3.22,"close":3.27,"volume":29238,"rsi_14":30.24,"sma_20":3.7,"sma_60":3.55,"sma_120":3.69},{"date":"2026-10-16","open":3.55,"high":3.71,"low":3.32,"close":3.32,"volume":2592,"rsi_14":47.05,"sma_20":3.7,"sma_60":3.56,"sma_120":3.69},{"date":"2026-10-19","open":3.56,"high":3.75,"low":3.56,"close":3.74,"volume":2567,"rsi_14":36.64,"sma_20":3.66,"sma_60":3.55,"sma_120":3.68},{"date":"2026-10-20","open":3.58,"high":3.64,"low":3.3,"close":3.3,"volume":60677,"rsi_14":40.12,"sma_20":3.65,"sma_60":3.55,"sma_120":3.68},{"date":"2026-10-21","open":3.35,"high":3.52,"low":3.3,"close":3.35,"volume":156224,"rsi_14":45.24,"sma_20":3.62,"sma_60":3.55,"sma_120":3.68},{"date":"2026-10-22","open":3.63,"high":3.63,"low":3.33,"close":3.33,"volume":3417,"rsi_14":40.58,"sma_20":3.61,"sma_60":3.54,"sma_120":3.67},{"date":"2026-10-23","open":3.3,"high":3.47,"low":3.3,"close":3.47,"volume":649,"rsi_14":43.41,"sma_20":3.58,"sma_60":3.54,"sma_120":3.67}],"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":"Anghami De Inc","phase":"above-fold","symbol_resolved":true}