{"status":"ok","report":{"price_analysis":{"current":10.58,"change_1d":0.0,"change_7d":1.9,"change_30d":-33.6,"high_30d":16.9499,"low_30d":10.3,"position_in_range":4.0,"support":10.96,"resistance":16.28},"summary":"Adlai Nortye Ltd. American Depositary Shares(ANL)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 6.21억. 현재가 $10.58, 전일 대비 +0.0%, 30일 -33.6%. ROE -1.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.2%로 적자 상태입니다. 시가총액 6.21억. 매출 649.00만, 영업이익 -6716.90만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":53.35,"roe":-1.24,"eps":-0.04542436366731931,"revenue":6490000.0,"operating_income":-67169000.0,"net_income":-56243500.0,"market_cap":621416300,"profit_margin":-866.62,"roa":-1.07,"operating_margin":-1034.96,"gross_margin":100.0,"debt_ratio":0.12429012977824119,"total_assets":248362000.0,"total_equity":214828000.0,"total_debt":26701000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2023Q3~2024Q2"},"technical":{"analysis":"RSI(14) 31.1로 약세 구간입니다. MACD(-1.17)가 시그널선(-0.81)을 하회합니다(데드크로스). 현재가가 SMA20(13)과 SMA60(14) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9~18 (현재 위치 18%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":31.069609507640067,"macd":-1.166650771228916,"macd_signal":-0.8140918663856892,"sma_20":13.29975,"sma_60":13.995416666666667,"bb_upper":17.588050916446978,"bb_lower":9.011449083553021,"atr_14":1.4166},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 53.35x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":50,"summary":"매출 +0.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.2%","metrics":[{"name":"ROE","value":-1.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1034.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-866.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.1,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-33.6,"unit":"%","percentile":19,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 9.6x, 순차입금비율 -0.5x","metrics":[{"name":"유동비율","value":9.55,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.49,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-303.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.29,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 53.35x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +0.0%"},"profitability":{"grade":"C","reason":"ROE -1.2%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-27.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.12,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.03,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-1034.96,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-866.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":53.35,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":15.16,"pbr_5y_low":2.94,"pbr_5y_avg":7.77,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":5.57,"history":[{"quarter":"2023-Q4","per":null,"pbr":10.32},{"quarter":"2024-Q1","per":null,"pbr":15.16},{"quarter":"2024-Q2","per":null,"pbr":5.57},{"quarter":"2026-Q1","per":null,"pbr":2.94},{"quarter":"2026-Q2","per":null,"pbr":4.88},{"quarter":"현재","per":null,"pbr":53.35}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"53.4배"},{"label":"ROE","value":"-1.2%"}],"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":"2026-10-24T00:13:53.043149+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.012419237715753999,"dividend_yield":null,"eps":-0.04542436366731931,"revenue":7340000.0,"operating_income":-2884500.0,"net_income":-2668000.0,"market_cap":null,"profit_margin":-0.3634877384196185,"operating_margin":-0.392983651226158,"roa":-0.010742384100627311,"gross_margin":1.0,"total_equity":214828000.0,"total_assets":248362000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":82.76,"roe":-0.012419237715753999,"dividend_yield":null,"eps":-0.04542436366731931,"revenue":7340000.0,"operating_income":-2884500.0,"net_income":-2668000.0,"market_cap":964037000.0,"profit_margin":-0.3634877384196185,"operating_margin":-0.392983651226158,"roa":-0.010742384100627311,"gross_margin":1.0,"total_equity":214828000.0,"total_assets":248362000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.0,"revenue":2500000.0,"operating_income":-8262000.0,"net_income":-8596500.0,"market_cap":null,"profit_margin":-3.4386,"operating_margin":-3.3048,"roa":-0.24965875758719833,"gross_margin":1.0,"total_equity":-8321999.0,"total_assets":34433000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.2586846543001686,"dividend_yield":null,"eps":-0.35,"revenue":745000.0,"operating_income":-14621500.0,"net_income":-13806000.0,"market_cap":null,"profit_margin":-18.531543624161074,"operating_margin":-19.626174496644296,"roa":-0.12821084303783362,"gross_margin":1.0,"total_equity":53370000.0,"total_assets":107682000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.2586846543001686,"dividend_yield":null,"eps":-0.23505575891717034,"revenue":745000.0,"operating_income":-14621500.0,"net_income":-13806000.0,"market_cap":null,"profit_margin":-18.531543624161074,"operating_margin":-19.626174496644296,"roa":-0.12821084303783362,"gross_margin":1.0,"total_equity":53370000.0,"total_assets":107682000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.1665743107943025,"dividend_yield":null,"eps":-0.38,"revenue":2500000.0,"operating_income":-17713000.0,"net_income":-13226500.0,"market_cap":null,"profit_margin":-5.2906,"operating_margin":-7.0852,"roa":-0.10159460476691579,"gross_margin":1.0,"total_equity":79403000.0,"total_assets":130189000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.20527409855288756,"dividend_yield":null,"eps":-0.24,"revenue":2500000.0,"operating_income":-20213000.0,"net_income":-15405000.0,"market_cap":null,"profit_margin":-6.162,"operating_margin":-8.0852,"roa":-0.11832796933688713,"gross_margin":1.0,"total_equity":75046000.0,"total_assets":130189000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.94,"revenue":0.0,"operating_income":-16862000.0,"net_income":-63397000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.9533956929740135,"gross_margin":null,"total_equity":-317535000.0,"total_assets":66496000.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.2557418915467779,"revenue":0.0,"operating_income":-15263000.0,"net_income":-15021000.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.2224114189259221,"gross_margin":null,"total_equity":-254903000.0,"total_assets":67537000.0}],"current_price":10.58,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-09-29","close":15.0},{"date":"2023-10-02","close":13.1},{"date":"2023-10-03","close":12.2},{"date":"2023-10-04","close":12.0},{"date":"2023-10-05","close":10.86},{"date":"2023-10-06","close":10.873},{"date":"2023-10-09","close":10.51},{"date":"2023-10-10","close":10.62},{"date":"2023-10-11","close":10.87},{"date":"2023-10-12","close":10.1},{"date":"2023-10-13","close":10.7},{"date":"2023-10-16","close":10.1},{"date":"2023-10-17","close":9.7},{"date":"2023-10-18","close":9.918},{"date":"2023-10-19","close":9.45},{"date":"2023-10-20","close":9.25},{"date":"2023-10-23","close":9.08},{"date":"2023-10-24","close":8.52},{"date":"2023-10-25","close":8.15},{"date":"2023-10-26","close":8.695},{"date":"2023-10-27","close":8.12},{"date":"2023-10-30","close":8.52},{"date":"2023-10-31","close":8.05},{"date":"2023-11-01","close":8.14},{"date":"2023-11-02","close":7.85},{"date":"2023-11-03","close":8.51},{"date":"2023-11-06","close":8.37},{"date":"2023-11-07","close":8.6},{"date":"2023-11-08","close":8.609},{"date":"2023-11-09","close":8.45},{"date":"2023-11-10","close":8.74},{"date":"2023-11-13","close":8.64},{"date":"2023-11-14","close":9.12},{"date":"2023-11-15","close":9.69},{"date":"2023-11-16","close":9.816},{"date":"2023-11-17","close":10.19},{"date":"2023-11-20","close":9.83},{"date":"2023-11-21","close":10.19},{"date":"2023-11-22","close":10.19},{"date":"2023-11-24","close":10.2},{"date":"2023-11-27","close":10.56},{"date":"2023-11-28","close":10.563},{"date":"2023-11-29","close":10.73},{"date":"2023-11-30","close":11.0},{"date":"2023-12-01","close":10.59},{"date":"2023-12-04","close":10.849},{"date":"2023-12-05","close":10.675},{"date":"2023-12-06","close":11.24},{"date":"2023-12-07","close":11.36},{"date":"2023-12-08","close":11.26},{"date":"2023-12-11","close":10.72},{"date":"2023-12-12","close":10.37},{"date":"2023-12-13","close":10.01},{"date":"2023-12-14","close":9.51},{"date":"2023-12-15","close":9.1},{"date":"2023-12-18","close":9.1},{"date":"2023-12-19","close":8.6},{"date":"2023-12-20","close":8.904},{"date":"2023-12-21","close":8.8},{"date":"2023-12-22","close":9.04},{"date":"2023-12-26","close":9.05},{"date":"2023-12-27","close":9.04},{"date":"2023-12-28","close":8.57},{"date":"2023-12-29","close":8.99},{"date":"2024-01-02","close":9.23},{"date":"2024-01-03","close":9.57},{"date":"2024-01-04","close":9.5},{"date":"2024-01-05","close":9.31},{"date":"2024-01-08","close":9.42},{"date":"2024-01-09","close":9.42},{"date":"2024-01-10","close":9.42},{"date":"2024-01-11","close":9.39},{"date":"2024-01-12","close":9.05},{"date":"2024-01-16","close":9.05},{"date":"2024-01-17","close":9.05},{"date":"2024-01-18","close":9.05},{"date":"2024-01-19","close":8.989},{"date":"2024-01-22","close":9.12},{"date":"2024-01-23","close":9.12},{"date":"2024-01-24","close":9.213},{"date":"2024-01-25","close":9.213},{"date":"2024-01-26","close":9.213},{"date":"2024-01-29","close":9.13},{"date":"2024-01-30","close":9.13},{"date":"2024-01-31","close":9.13},{"date":"2024-02-01","close":9.13},{"date":"2024-02-02","close":9.13},{"date":"2024-02-05","close":8.35},{"date":"2024-02-06","close":9.13},{"date":"2024-02-07","close":8.9},{"date":"2024-02-08","close":8.86},{"date":"2024-02-09","close":8.24},{"date":"2024-02-12","close":8.24},{"date":"2024-02-13","close":7.25},{"date":"2024-02-14","close":7.25},{"date":"2024-02-15","close":7.39},{"date":"2024-02-16","close":7.39},{"date":"2024-02-20","close":7.6},{"date":"2024-02-21","close":7.513},{"date":"2024-02-22","close":7.111},{"date":"2024-02-23","close":7.151},{"date":"2024-02-26","close":7.15},{"date":"2024-02-27","close":7.15},{"date":"2024-02-28","close":7.15},{"date":"2024-02-29","close":7.15},{"date":"2024-03-01","close":7.9},{"date":"2024-03-04","close":8.1},{"date":"2024-03-05","close":7.8},{"date":"2024-03-06","close":7.8},{"date":"2024-03-07","close":7.75},{"date":"2024-03-08","close":7.65},{"date":"2024-03-11","close":8.761},{"date":"2024-03-12","close":8.638},{"date":"2024-03-13","close":8.99},{"date":"2024-03-14","close":9.01},{"date":"2024-03-15","close":9.0},{"date":"2024-03-18","close":9.025},{"date":"2024-03-19","close":9.1},{"date":"2024-03-20","close":9.1},{"date":"2024-03-21","close":9.1},{"date":"2024-03-22","close":9.03},{"date":"2024-03-25","close":9.02},{"date":"2024-03-26","close":9.082},{"date":"2024-03-27","close":9.14},{"date":"2024-03-28","close":8.879},{"date":"2024-04-01","close":9.4},{"date":"2024-04-02","close":9.55},{"date":"2024-04-03","close":9.74},{"date":"2024-04-04","close":10.06},{"date":"2024-04-05","close":8.286},{"date":"2024-04-08","close":12.32},{"date":"2024-04-09","close":10.8},{"date":"2024-04-10","close":11.4},{"date":"2024-04-11","close":11.05},{"date":"2024-04-12","close":10.56},{"date":"2024-04-15","close":10.95},{"date":"2024-04-16","close":10.53},{"date":"2024-04-17","close":10.53},{"date":"2024-04-18","close":10.65},{"date":"2024-04-19","close":12.4},{"date":"2024-04-22","close":14.42},{"date":"2024-04-23","close":12.46},{"date":"2024-04-24","close":13.55},{"date":"2024-04-25","close":13.46},{"date":"2024-04-26","close":13.75},{"date":"2024-04-29","close":14.8},{"date":"2024-04-30","close":13.8},{"date":"2024-05-01","close":14.13},{"date":"2024-05-02","close":13.02},{"date":"2024-05-03","close":13.78},{"date":"2024-05-06","close":12.73},{"date":"2024-05-07","close":13.48},{"date":"2024-05-08","close":13.48},{"date":"2024-05-09","close":13.0},{"date":"2024-05-10","close":13.05},{"date":"2024-05-13","close":13.0},{"date":"2024-05-14","close":13.0},{"date":"2024-05-15","close":13.92},{"date":"2024-05-16","close":13.9},{"date":"2024-05-17","close":13.25},{"date":"2024-05-20","close":12.75},{"date":"2024-05-21","close":12.75},{"date":"2024-05-22","close":12.75},{"date":"2024-05-23","close":12.03},{"date":"2024-05-24","close":10.5},{"date":"2024-05-28","close":10.093},{"date":"2024-05-29","close":8.26},{"date":"2024-05-30","close":7.7},{"date":"2024-05-31","close":7.26},{"date":"2024-06-03","close":6.14},{"date":"2024-06-04","close":6.32},{"date":"2024-06-05","close":5.202},{"date":"2024-06-06","close":4.29},{"date":"2024-06-07","close":3.71},{"date":"2024-06-10","close":3.81},{"date":"2024-06-11","close":3.31},{"date":"2024-06-12","close":3.6},{"date":"2024-06-13","close":3.381},{"date":"2024-06-14","close":3.37},{"date":"2024-06-17","close":3.3},{"date":"2024-06-18","close":3.37},{"date":"2024-06-20","close":3.61},{"date":"2024-06-21","close":3.65},{"date":"2024-06-24","close":3.43},{"date":"2024-06-25","close":3.31},{"date":"2024-06-26","close":3.485},{"date":"2024-06-27","close":3.71},{"date":"2024-06-28","close":3.26},{"date":"2024-07-01","close":3.26},{"date":"2024-07-02","close":3.635},{"date":"2024-07-03","close":3.64},{"date":"2024-07-05","close":3.3},{"date":"2024-07-08","close":3.31},{"date":"2024-07-09","close":3.25},{"date":"2024-07-10","close":3.174},{"date":"2024-07-11","close":3.381},{"date":"2024-07-12","close":3.25},{"date":"2024-07-15","close":3.491},{"date":"2024-07-16","close":3.67},{"date":"2024-07-17","close":3.51},{"date":"2024-07-18","close":3.41},{"date":"2024-07-19","close":3.4},{"date":"2024-07-22","close":3.63},{"date":"2024-07-23","close":3.53},{"date":"2024-07-24","close":3.555},{"date":"2024-07-25","close":3.447},{"date":"2024-07-26","close":3.491},{"date":"2024-07-29","close":3.278},{"date":"2024-07-30","close":3.442},{"date":"2024-07-31","close":3.5},{"date":"2024-08-01","close":3.371},{"date":"2024-08-02","close":3.31},{"date":"2024-08-05","close":3.08},{"date":"2024-08-06","close":3.08},{"date":"2024-08-07","close":3.08},{"date":"2024-08-08","close":3.137},{"date":"2024-08-09","close":3.286},{"date":"2024-08-12","close":2.99},{"date":"2024-08-13","close":3.4},{"date":"2024-08-14","close":3.3},{"date":"2024-08-15","close":3.07},{"date":"2024-08-16","close":3.23},{"date":"2024-08-19","close":3.072},{"date":"2024-08-20","close":2.91},{"date":"2024-08-21","close":3.035},{"date":"2024-08-22","close":3.068},{"date":"2024-08-23","close":2.99},{"date":"2024-08-26","close":2.91},{"date":"2024-08-27","close":2.995},{"date":"2024-08-28","close":2.988},{"date":"2024-08-29","close":2.75},{"date":"2024-08-30","close":2.833},{"date":"2024-09-03","close":2.71},{"date":"2024-09-04","close":2.8},{"date":"2024-09-05","close":2.37},{"date":"2024-09-06","close":2.2},{"date":"2024-09-09","close":2.15},{"date":"2024-09-10","close":2.2},{"date":"2024-09-11","close":2.149},{"date":"2024-09-12","close":1.96},{"date":"2024-09-13","close":2.29},{"date":"2024-09-16","close":2.25},{"date":"2024-09-17","close":2.21},{"date":"2024-09-18","close":2.24},{"date":"2024-09-19","close":2.1},{"date":"2024-09-20","close":2.15},{"date":"2024-09-23","close":2.23},{"date":"2024-09-24","close":2.07},{"date":"2024-09-25","close":2.16},{"date":"2024-09-26","close":1.97},{"date":"2024-09-27","close":2.065},{"date":"2024-09-30","close":1.985},{"date":"2024-10-01","close":2.0},{"date":"2024-10-02","close":1.98},{"date":"2024-10-03","close":2.0},{"date":"2024-10-04","close":1.88},{"date":"2024-10-07","close":1.94},{"date":"2024-10-08","close":1.97},{"date":"2024-10-09","close":1.926},{"date":"2024-10-10","close":1.85},{"date":"2024-10-11","close":1.85},{"date":"2024-10-14","close":1.96},{"date":"2024-10-15","close":1.96},{"date":"2024-10-16","close":1.95},{"date":"2024-10-17","close":1.95},{"date":"2024-10-18","close":1.95},{"date":"2024-10-21","close":1.95},{"date":"2024-10-22","close":2.01},{"date":"2024-10-23","close":2.0},{"date":"2024-10-24","close":2.09},{"date":"2024-10-25","close":2.075},{"date":"2024-10-28","close":2.06},{"date":"2024-10-29","close":1.97},{"date":"2024-10-30","close":2.04},{"date":"2024-10-31","close":2.0},{"date":"2024-11-01","close":2.03},{"date":"2024-11-04","close":2.03},{"date":"2024-11-05","close":2.27},{"date":"2024-11-06","close":2.32},{"date":"2024-11-07","close":2.52},{"date":"2024-11-08","close":3.54},{"date":"2024-11-11","close":2.84},{"date":"2024-11-12","close":3.11},{"date":"2024-11-13","close":3.15},{"date":"2024-11-14","close":3.27},{"date":"2024-11-15","close":3.12},{"date":"2024-11-18","close":2.95},{"date":"2024-11-19","close":3.0},{"date":"2024-11-20","close":2.58},{"date":"2024-11-21","close":2.61},{"date":"2024-11-22","close":2.63},{"date":"2024-11-25","close":2.31},{"date":"2024-11-26","close":2.17},{"date":"2024-11-27","close":2.21},{"date":"2024-11-29","close":2.23},{"date":"2024-12-02","close":2.32},{"date":"2024-12-03","close":2.16},{"date":"2024-12-04","close":2.28},{"date":"2024-12-05","close":2.05},{"date":"2024-12-06","close":2.1},{"date":"2024-12-09","close":2.03},{"date":"2024-12-10","close":2.15},{"date":"2024-12-11","close":2.14},{"date":"2024-12-12","close":2.2},{"date":"2024-12-13","close":2.29},{"date":"2024-12-16","close":2.36},{"date":"2024-12-17","close":2.25},{"date":"2024-12-18","close":2.14},{"date":"2024-12-19","close":2.14},{"date":"2024-12-20","close":2.16},{"date":"2024-12-23","close":2.22},{"date":"2024-12-24","close":2.303},{"date":"2024-12-26","close":2.2},{"date":"2024-12-27","close":2.4},{"date":"2024-12-30","close":2.31},{"date":"2024-12-31","close":2.685},{"date":"2025-01-02","close":2.44},{"date":"2025-01-03","close":2.3},{"date":"2025-01-06","close":1.95},{"date":"2025-01-07","close":1.98},{"date":"2025-01-08","close":2.01},{"date":"2025-01-10","close":1.988},{"date":"2025-01-13","close":1.98},{"date":"2025-01-14","close":2.01},{"date":"2025-01-15","close":2.03},{"date":"2025-01-16","close":2.034},{"date":"2025-01-17","close":2.05},{"date":"2025-01-21","close":2.01},{"date":"2025-01-22","close":2.083},{"date":"2025-01-23","close":2.05},{"date":"2025-01-24","close":2.06},{"date":"2025-01-27","close":1.97},{"date":"2025-01-28","close":2.1},{"date":"2025-01-29","close":2.05},{"date":"2025-01-30","close":2.06},{"date":"2025-01-31","close":2.12},{"date":"2025-02-03","close":2.088},{"date":"2025-02-04","close":2.06},{"date":"2025-02-05","close":2.08},{"date":"2025-02-06","close":2.08},{"date":"2025-02-07","close":2.1},{"date":"2025-02-10","close":2.01},{"date":"2025-02-11","close":2.04},{"date":"2025-02-12","close":2.185},{"date":"2025-02-13","close":2.3},{"date":"2025-02-14","close":2.25},{"date":"2025-02-18","close":2.2},{"date":"2025-02-19","close":2.211},{"date":"2025-02-20","close":2.18},{"date":"2025-02-21","close":2.23},{"date":"2025-02-24","close":2.22},{"date":"2025-02-25","close":2.15},{"date":"2025-02-26","close":2.22},{"date":"2025-02-27","close":2.26},{"date":"2025-02-28","close":2.26},{"date":"2025-03-03","close":2.3},{"date":"2025-03-04","close":2.2},{"date":"2025-03-05","close":2.319},{"date":"2025-03-06","close":2.22},{"date":"2025-03-07","close":2.312},{"date":"2025-03-10","close":2.33},{"date":"2025-03-11","close":2.438},{"date":"2025-03-12","close":2.34},{"date":"2025-03-13","close":2.29},{"date":"2025-03-14","close":2.28},{"date":"2025-03-17","close":2.25},{"date":"2025-03-18","close":2.2},{"date":"2025-03-19","close":2.2},{"date":"2025-03-20","close":2.21},{"date":"2025-03-21","close":2.21},{"date":"2025-03-24","close":2.33},{"date":"2025-03-25","close":2.24},{"date":"2025-03-26","close":2.2},{"date":"2025-03-27","close":2.185},{"date":"2025-03-28","close":1.94},{"date":"2025-03-31","close":2.01},{"date":"2025-04-01","close":2.14},{"date":"2025-04-02","close":2.09},{"date":"2025-04-03","close":2.05},{"date":"2025-04-04","close":2.01},{"date":"2025-04-07","close":1.869},{"date":"2025-04-08","close":1.849},{"date":"2025-04-09","close":1.98},{"date":"2025-04-10","close":1.895},{"date":"2025-04-11","close":1.94},{"date":"2025-04-14","close":2.075},{"date":"2025-04-15","close":2.09},{"date":"2025-04-16","close":1.91},{"date":"2025-04-17","close":1.71},{"date":"2025-04-21","close":1.71},{"date":"2025-04-22","close":2.0},{"date":"2025-04-23","close":2.0},{"date":"2025-04-24","close":1.9},{"date":"2025-04-25","close":1.995},{"date":"2025-04-28","close":2.0},{"date":"2025-04-29","close":1.98},{"date":"2025-04-30","close":1.84},{"date":"2025-05-01","close":2.0},{"date":"2025-05-02","close":1.93},{"date":"2025-05-05","close":2.025},{"date":"2025-05-06","close":2.025},{"date":"2025-05-07","close":1.879},{"date":"2025-05-08","close":1.84},{"date":"2025-05-09","close":1.85},{"date":"2025-05-12","close":1.89},{"date":"2025-05-13","close":1.85},{"date":"2025-05-14","close":1.85},{"date":"2025-05-15","close":1.86},{"date":"2025-05-16","close":1.85},{"date":"2025-05-19","close":1.86},{"date":"2025-05-20","close":1.89},{"date":"2025-05-21","close":1.807},{"date":"2025-05-22","close":1.807},{"date":"2025-05-23","close":1.85},{"date":"2025-05-27","close":1.92},{"date":"2025-05-28","close":1.88},{"date":"2025-05-29","close":1.995},{"date":"2025-05-30","close":1.82},{"date":"2025-06-02","close":1.61},{"date":"2025-06-03","close":1.64},{"date":"2025-06-04","close":1.7},{"date":"2025-06-05","close":1.735},{"date":"2025-06-06","close":1.65},{"date":"2025-06-09","close":1.61},{"date":"2025-06-10","close":1.57},{"date":"2025-06-11","close":1.67},{"date":"2025-06-12","close":1.6},{"date":"2025-06-13","close":1.629},{"date":"2025-06-16","close":1.74},{"date":"2025-06-17","close":1.5},{"date":"2025-06-18","close":1.47},{"date":"2025-06-20","close":1.47},{"date":"2025-06-23","close":1.4},{"date":"2025-06-24","close":1.495},{"date":"2025-06-25","close":1.64},{"date":"2025-06-26","close":1.55},{"date":"2025-06-27","close":1.55},{"date":"2025-06-30","close":1.47},{"date":"2025-07-01","close":1.5},{"date":"2025-07-02","close":1.517},{"date":"2025-07-03","close":1.5},{"date":"2025-07-07","close":1.42},{"date":"2025-07-08","close":1.58},{"date":"2025-07-09","close":1.569},{"date":"2025-07-10","close":1.51},{"date":"2025-07-11","close":1.609},{"date":"2025-07-14","close":1.51},{"date":"2025-07-15","close":1.57},{"date":"2025-07-16","close":1.51},{"date":"2025-07-17","close":1.5},{"date":"2025-07-18","close":1.5},{"date":"2025-07-21","close":1.52},{"date":"2025-07-22","close":1.55},{"date":"2025-07-23","close":1.47},{"date":"2025-07-24","close":1.47},{"date":"2025-07-25","close":1.44},{"date":"2025-07-28","close":1.415},{"date":"2025-07-29","close":1.4284},{"date":"2025-07-30","close":1.41},{"date":"2025-07-31","close":1.43},{"date":"2025-08-01","close":1.45},{"date":"2025-08-04","close":1.5},{"date":"2025-08-05","close":1.5},{"date":"2025-08-06","close":1.55},{"date":"2025-08-07","close":1.55},{"date":"2025-08-08","close":1.56},{"date":"2025-08-11","close":1.61},{"date":"2025-08-12","close":1.55},{"date":"2025-08-13","close":1.63},{"date":"2025-08-14","close":1.75},{"date":"2025-08-15","close":1.69},{"date":"2025-08-18","close":1.7991},{"date":"2025-08-19","close":1.7},{"date":"2025-08-20","close":1.67},{"date":"2025-08-21","close":1.69},{"date":"2025-08-22","close":1.6754},{"date":"2025-08-25","close":1.64},{"date":"2025-08-26","close":1.66},{"date":"2025-08-27","close":1.69},{"date":"2025-08-28","close":1.6756},{"date":"2025-08-29","close":1.69},{"date":"2025-09-02","close":1.78},{"date":"2025-09-03","close":1.78},{"date":"2025-09-04","close":1.76},{"date":"2025-09-05","close":1.75},{"date":"2025-09-08","close":1.7},{"date":"2025-09-09","close":1.72},{"date":"2025-09-10","close":1.77},{"date":"2025-09-11","close":1.8},{"date":"2025-09-12","close":1.785},{"date":"2025-09-15","close":1.79},{"date":"2025-09-16","close":1.79},{"date":"2025-09-17","close":1.7759},{"date":"2025-09-18","close":1.76},{"date":"2025-09-19","close":1.7662},{"date":"2025-09-22","close":1.69},{"date":"2025-09-23","close":1.79},{"date":"2025-09-24","close":1.7},{"date":"2025-09-25","close":1.78},{"date":"2025-09-26","close":1.72},{"date":"2025-09-29","close":1.77},{"date":"2025-09-30","close":1.7987},{"date":"2025-10-01","close":1.8},{"date":"2025-10-02","close":1.775},{"date":"2025-10-03","close":1.73},{"date":"2025-10-06","close":1.75},{"date":"2025-10-07","close":1.73},{"date":"2025-10-08","close":1.73},{"date":"2025-10-09","close":1.7},{"date":"2025-10-10","close":1.57},{"date":"2025-10-13","close":1.5977},{"date":"2025-10-14","close":1.68},{"date":"2025-10-15","close":1.66},{"date":"2025-10-16","close":1.61},{"date":"2025-10-17","close":1.64},{"date":"2025-10-20","close":1.65},{"date":"2025-10-21","close":1.655},{"date":"2025-10-22","close":1.65},{"date":"2025-10-23","close":1.66},{"date":"2025-10-24","close":1.6519},{"date":"2025-10-27","close":1.51},{"date":"2025-10-28","close":1.51},{"date":"2025-10-29","close":1.5},{"date":"2025-10-30","close":1.3899},{"date":"2025-10-31","close":1.43},{"date":"2025-11-03","close":1.39},{"date":"2025-11-04","close":1.35},{"date":"2025-11-05","close":1.45},{"date":"2025-11-06","close":1.55},{"date":"2025-11-07","close":1.55},{"date":"2025-11-10","close":1.58},{"date":"2025-11-11","close":1.62},{"date":"2025-11-12","close":1.6099},{"date":"2025-11-13","close":1.51},{"date":"2025-11-14","close":1.56},{"date":"2025-11-17","close":1.57},{"date":"2025-11-18","close":1.57},{"date":"2025-11-19","close":1.46},{"date":"2025-11-20","close":1.43},{"date":"2025-11-21","close":1.35},{"date":"2025-11-24","close":1.41},{"date":"2025-11-25","close":1.39},{"date":"2025-11-26","close":1.38},{"date":"2025-11-28","close":1.59},{"date":"2025-12-01","close":1.47},{"date":"2025-12-02","close":1.45},{"date":"2025-12-03","close":1.36},{"date":"2025-12-04","close":1.2},{"date":"2025-12-05","close":1.01},{"date":"2025-12-08","close":0.88},{"date":"2025-12-09","close":1.1},{"date":"2025-12-10","close":1.2},{"date":"2025-12-11","close":1.28},{"date":"2025-12-12","close":1.38},{"date":"2025-12-15","close":1.49},{"date":"2025-12-16","close":1.64},{"date":"2025-12-17","close":1.65},{"date":"2025-12-18","close":1.55},{"date":"2025-12-19","close":1.52},{"date":"2025-12-22","close":1.53},{"date":"2025-12-23","close":1.52},{"date":"2025-12-24","close":1.53},{"date":"2025-12-26","close":1.64},{"date":"2025-12-29","close":1.8},{"date":"2025-12-30","close":1.49},{"date":"2025-12-31","close":1.42},{"date":"2026-01-02","close":1.38},{"date":"2026-01-05","close":1.4},{"date":"2026-01-06","close":1.46},{"date":"2026-01-07","close":1.43},{"date":"2026-01-08","close":1.47},{"date":"2026-01-09","close":1.6},{"date":"2026-01-12","close":1.59},{"date":"2026-01-13","close":1.65},{"date":"2026-01-14","close":1.61},{"date":"2026-01-15","close":1.68},{"date":"2026-01-16","close":1.8},{"date":"2026-01-20","close":1.85},{"date":"2026-01-21","close":1.85},{"date":"2026-01-22","close":2.04},{"date":"2026-01-23","close":2.63},{"date":"2026-01-26","close":3.2},{"date":"2026-01-27","close":3.6},{"date":"2026-01-28","close":3.47},{"date":"2026-01-29","close":6.53},{"date":"2026-01-30","close":10.63},{"date":"2026-02-02","close":9.27},{"date":"2026-02-03","close":9.4},{"date":"2026-02-04","close":10.08},{"date":"2026-02-05","close":10.14},{"date":"2026-02-06","close":10.01},{"date":"2026-02-09","close":10.12},{"date":"2026-02-10","close":9.74},{"date":"2026-02-11","close":9.29},{"date":"2026-02-12","close":9.65},{"date":"2026-02-13","close":9.51},{"date":"2026-02-17","close":9.62},{"date":"2026-02-18","close":9.81},{"date":"2026-02-19","close":9.86},{"date":"2026-02-20","close":9.92},{"date":"2026-02-23","close":9.98},{"date":"2026-02-24","close":10.12},{"date":"2026-02-25","close":9.71},{"date":"2026-02-26","close":9.19},{"date":"2026-02-27","close":7.86},{"date":"2026-03-02","close":8.24},{"date":"2026-03-03","close":8.01},{"date":"2026-03-04","close":8.38},{"date":"2026-03-05","close":9.24},{"date":"2026-03-06","close":8.91},{"date":"2026-03-09","close":8.79},{"date":"2026-03-10","close":8.9},{"date":"2026-03-11","close":8.82},{"date":"2026-03-12","close":8.36},{"date":"2026-03-13","close":7.95},{"date":"2026-03-16","close":7.98},{"date":"2026-03-17","close":8.02},{"date":"2026-03-18","close":7.41},{"date":"2026-03-19","close":7.36},{"date":"2026-03-20","close":7.4},{"date":"2026-03-23","close":6.94},{"date":"2026-03-24","close":6.99},{"date":"2026-03-25","close":7.12},{"date":"2026-03-26","close":6.75},{"date":"2026-03-27","close":6.46},{"date":"2026-03-30","close":6.61},{"date":"2026-03-31","close":6.92},{"date":"2026-04-01","close":7.9},{"date":"2026-04-02","close":8.18},{"date":"2026-04-06","close":9.0},{"date":"2026-04-07","close":9.8},{"date":"2026-04-08","close":12.03},{"date":"2026-04-09","close":12.0},{"date":"2026-04-10","close":11.16},{"date":"2026-04-13","close":12.06},{"date":"2026-04-14","close":15.68},{"date":"2026-04-15","close":13.25},{"date":"2026-04-16","close":13.69},{"date":"2026-04-17","close":16.01},{"date":"2026-04-20","close":16.6},{"date":"2026-04-21","close":15.96},{"date":"2026-04-22","close":16.13},{"date":"2026-04-23","close":14.91},{"date":"2026-04-24","close":14.8},{"date":"2026-04-27","close":13.25},{"date":"2026-04-28","close":12.17},{"date":"2026-04-29","close":14.09},{"date":"2026-04-30","close":14.27},{"date":"2026-05-01","close":15.5},{"date":"2026-05-04","close":14.97},{"date":"2026-05-05","close":14.93},{"date":"2026-05-06","close":14.27},{"date":"2026-05-07","close":13.7},{"date":"2026-05-08","close":13.28},{"date":"2026-05-11","close":12.96},{"date":"2026-05-12","close":13.15},{"date":"2026-05-13","close":13.94},{"date":"2026-05-14","close":13.86},{"date":"2026-05-15","close":13.51},{"date":"2026-05-18","close":11.61},{"date":"2026-05-19","close":10.7},{"date":"2026-05-20","close":11.36},{"date":"2026-05-21","close":11.56},{"date":"2026-05-22","close":11.92},{"date":"2026-05-26","close":11.35},{"date":"2026-05-27","close":11.0},{"date":"2026-05-28","close":11.3},{"date":"2026-05-29","close":11.94},{"date":"2026-06-01","close":12.03},{"date":"2026-06-02","close":11.58},{"date":"2026-06-03","close":11.26},{"date":"2026-06-04","close":11.0},{"date":"2026-06-05","close":9.95},{"date":"2026-06-08","close":10.23},{"date":"2026-06-09","close":10.84},{"date":"2026-06-10","close":10.47},{"date":"2026-06-11","close":10.2},{"date":"2026-06-12","close":10.32},{"date":"2026-06-15","close":11.33},{"date":"2026-06-16","close":10.05},{"date":"2026-06-17","close":10.26},{"date":"2026-06-18","close":10.1},{"date":"2026-06-22","close":10.4},{"date":"2026-06-23","close":10.6},{"date":"2026-06-24","close":10.99},{"date":"2026-06-25","close":10.16},{"date":"2026-06-26","close":10.0},{"date":"2026-06-29","close":11.41},{"date":"2026-06-30","close":11.5},{"date":"2026-07-01","close":10.6},{"date":"2026-07-02","close":9.49},{"date":"2026-07-06","close":10.92},{"date":"2026-07-07","close":10.77},{"date":"2026-07-08","close":10.18},{"date":"2026-07-09","close":10.68},{"date":"2026-07-10","close":9.87},{"date":"2026-07-13","close":9.24},{"date":"2026-07-14","close":9.2},{"date":"2026-07-15","close":10.63},{"date":"2026-07-16","close":11.35},{"date":"2026-07-17","close":11.53},{"date":"2026-07-20","close":11.98},{"date":"2026-07-21","close":13.0},{"date":"2026-07-22","close":13.26},{"date":"2026-07-23","close":13.22},{"date":"2026-07-24","close":12.5},{"date":"2026-07-27","close":12.06},{"date":"2026-07-28","close":12.69},{"date":"2026-07-29","close":12.11},{"date":"2026-07-30","close":13.0},{"date":"2026-07-31","close":13.0},{"date":"2026-08-03","close":12.99},{"date":"2026-08-04","close":13.0},{"date":"2026-08-05","close":13.07},{"date":"2026-08-06","close":13.84},{"date":"2026-08-07","close":13.28},{"date":"2026-08-10","close":13.23},{"date":"2026-08-11","close":13.08},{"date":"2026-08-12","close":13.09},{"date":"2026-08-13","close":12.86},{"date":"2026-08-14","close":13.25},{"date":"2026-08-17","close":13.34},{"date":"2026-08-18","close":14.16},{"date":"2026-08-19","close":14.33},{"date":"2026-08-20","close":13.72},{"date":"2026-08-21","close":13.7},{"date":"2026-08-24","close":14.16},{"date":"2026-08-25","close":13.74},{"date":"2026-08-26","close":15.06},{"date":"2026-08-27","close":14.32},{"date":"2026-08-28","close":13.82},{"date":"2026-08-31","close":14.19},{"date":"2026-09-01","close":13.63},{"date":"2026-09-02","close":13.855},{"date":"2026-09-03","close":14.75},{"date":"2026-09-04","close":15.01},{"date":"2026-09-08","close":15.51},{"date":"2026-09-09","close":14.695},{"date":"2026-09-10","close":15.09},{"date":"2026-09-11","close":15.21},{"date":"2026-09-14","close":15.93},{"date":"2026-09-15","close":15.0},{"date":"2026-09-16","close":15.52},{"date":"2026-09-17","close":15.28},{"date":"2026-09-18","close":15.74},{"date":"2026-09-21","close":15.57},{"date":"2026-09-22","close":16.6},{"date":"2026-09-23","close":15.75},{"date":"2026-09-24","close":15.83},{"date":"2026-09-25","close":15.53},{"date":"2026-09-28","close":15.4},{"date":"2026-09-29","close":15.65},{"date":"2026-09-30","close":16.0},{"date":"2026-10-01","close":15.76},{"date":"2026-10-02","close":15.09},{"date":"2026-10-05","close":15.04},{"date":"2026-10-06","close":14.46},{"date":"2026-10-07","close":14.05},{"date":"2026-10-08","close":15.51},{"date":"2026-10-09","close":15.62},{"date":"2026-10-12","close":14.22},{"date":"2026-10-13","close":11.755},{"date":"2026-10-14","close":10.88},{"date":"2026-10-15","close":12.09},{"date":"2026-10-16","close":11.03},{"date":"2026-10-19","close":10.38},{"date":"2026-10-20","close":10.64},{"date":"2026-10-21","close":11.26},{"date":"2026-10-22","close":10.58},{"date":"2026-10-23","close":10.58}],"chart_data":[{"date":"2024-10-24","open":2.01,"high":2.15,"low":2.0,"close":2.09,"volume":9784,"rsi_14":71.43,"sma_20":1.96,"sma_60":2.46,"sma_120":4.37},{"date":"2024-10-25","open":2.11,"high":2.12,"low":2.0,"close":2.08,"volume":32501,"rsi_14":65.21,"sma_20":1.96,"sma_60":2.43,"sma_120":4.28},{"date":"2024-10-28","open":2.05,"high":2.18,"low":2.04,"close":2.06,"volume":5751,"rsi_14":60.47,"sma_20":1.97,"sma_60":2.41,"sma_120":4.18},{"date":"2024-10-29","open":2.11,"high":2.11,"low":1.96,"close":1.97,"volume":22190,"rsi_14":54.59,"sma_20":1.97,"sma_60":2.4,"sma_120":4.09},{"date":"2024-10-30","open":2.1,"high":2.2,"low":1.98,"close":2.04,"volume":64413,"rsi_14":70.21,"sma_20":1.97,"sma_60":2.38,"sma_120":4.0},{"date":"2024-10-31","open":2.0,"high":2.0,"low":2.0,"close":2.0,"volume":243,"rsi_14":64.71,"sma_20":1.97,"sma_60":2.36,"sma_120":3.9},{"date":"2024-11-01","open":1.96,"high":2.14,"low":1.96,"close":2.03,"volume":25770,"rsi_14":58.14,"sma_20":1.98,"sma_60":2.34,"sma_120":3.81},{"date":"2024-11-04","open":2.1,"high":2.11,"low":2.03,"close":2.03,"volume":4277,"rsi_14":58.14,"sma_20":1.98,"sma_60":2.32,"sma_120":3.72},{"date":"2024-11-05","open":2.16,"high":2.58,"low":2.16,"close":2.27,"volume":34508,"rsi_14":74.24,"sma_20":2.0,"sma_60":2.31,"sma_120":3.62},{"date":"2024-11-06","open":2.0,"high":2.64,"low":2.0,"close":2.32,"volume":36323,"rsi_14":76.06,"sma_20":2.02,"sma_60":2.29,"sma_120":3.53},{"date":"2024-11-07","open":2.41,"high":2.6,"low":2.36,"close":2.52,"volume":23318,"rsi_14":81.32,"sma_20":2.05,"sma_60":2.28,"sma_120":3.44},{"date":"2024-11-08","open":2.62,"high":3.74,"low":2.62,"close":3.54,"volume":86144,"rsi_14":91.19,"sma_20":2.13,"sma_60":2.29,"sma_120":3.36},{"date":"2024-11-11","open":3.88,"high":3.89,"low":2.8,"close":2.84,"volume":79730,"rsi_14":66.15,"sma_20":2.18,"sma_60":2.28,"sma_120":3.28},{"date":"2024-11-12","open":3.04,"high":3.43,"low":2.89,"close":3.11,"volume":25230,"rsi_14":69.61,"sma_20":2.24,"sma_60":2.28,"sma_120":3.2},{"date":"2024-11-13","open":3.25,"high":3.37,"low":2.88,"close":3.15,"volume":38612,"rsi_14":69.06,"sma_20":2.3,"sma_60":2.28,"sma_120":3.12},{"date":"2024-11-14","open":3.16,"high":3.5,"low":3.16,"close":3.27,"volume":24964,"rsi_14":70.7,"sma_20":2.36,"sma_60":2.29,"sma_120":3.06},{"date":"2024-11-15","open":3.31,"high":3.44,"low":3.12,"close":3.12,"volume":31946,"rsi_14":67.55,"sma_20":2.42,"sma_60":2.29,"sma_120":3.01},{"date":"2024-11-18","open":3.28,"high":3.38,"low":2.9,"close":2.95,"volume":6955,"rsi_14":65.81,"sma_20":2.47,"sma_60":2.29,"sma_120":2.96},{"date":"2024-11-19","open":2.97,"high":3.16,"low":2.88,"close":3.0,"volume":10339,"rsi_14":65.58,"sma_20":2.52,"sma_60":2.29,"sma_120":2.92},{"date":"2024-11-20","open":3.11,"high":3.11,"low":2.5,"close":2.58,"volume":32186,"rsi_14":58.38,"sma_20":2.55,"sma_60":2.28,"sma_120":2.88},{"date":"2024-11-21","open":2.61,"high":2.76,"low":2.61,"close":2.61,"volume":1766,"rsi_14":58.38,"sma_20":2.57,"sma_60":2.28,"sma_120":2.85},{"date":"2024-11-22","open":2.89,"high":2.9,"low":2.62,"close":2.63,"volume":2496,"rsi_14":58.62,"sma_20":2.6,"sma_60":2.27,"sma_120":2.82},{"date":"2024-11-25","open":2.63,"high":2.64,"low":2.31,"close":2.31,"volume":6392,"rsi_14":50.56,"sma_20":2.61,"sma_60":2.27,"sma_120":2.8},{"date":"2024-11-26","open":2.37,"high":2.55,"low":2.0,"close":2.17,"volume":35054,"rsi_14":47.95,"sma_20":2.62,"sma_60":2.26,"sma_120":2.78},{"date":"2024-11-27","open":2.32,"high":2.32,"low":2.15,"close":2.21,"volume":2292,"rsi_14":45.56,"sma_20":2.63,"sma_60":2.25,"sma_120":2.77},{"date":"2024-11-29","open":2.21,"high":2.28,"low":2.21,"close":2.23,"volume":1954,"rsi_14":23.69,"sma_20":2.64,"sma_60":2.24,"sma_120":2.76},{"date":"2024-12-02","open":2.23,"high":2.45,"low":2.23,"close":2.32,"volume":6761,"rsi_14":36.17,"sma_20":2.66,"sma_60":2.25,"sma_120":2.75},{"date":"2024-12-03","open":2.32,"high":2.43,"low":2.16,"close":2.16,"volume":10695,"rsi_14":23.16,"sma_20":2.67,"sma_60":2.25,"sma_120":2.74},{"date":"2024-12-04","open":2.17,"high":2.33,"low":2.17,"close":2.28,"volume":2099,"rsi_14":26.49,"sma_20":2.67,"sma_60":2.25,"sma_120":2.73},{"date":"2024-12-05","open":2.51,"high":2.64,"low":2.0,"close":2.05,"volume":18536,"rsi_14":18.88,"sma_20":2.65,"sma_60":2.25,"sma_120":2.72},{"date":"2024-12-06","open":2.1,"high":2.38,"low":2.1,"close":2.1,"volume":10799,"rsi_14":22.58,"sma_20":2.63,"sma_60":2.25,"sma_120":2.71},{"date":"2024-12-09","open":2.24,"high":2.27,"low":1.93,"close":2.03,"volume":27027,"rsi_14":23.86,"sma_20":2.56,"sma_60":2.24,"sma_120":2.69},{"date":"2024-12-10","open":2.04,"high":2.17,"low":2.04,"close":2.15,"volume":4445,"rsi_14":26.78,"sma_20":2.52,"sma_60":2.24,"sma_120":2.68},{"date":"2024-12-11","open":2.15,"high":2.2,"low":2.06,"close":2.14,"volume":6968,"rsi_14":34.51,"sma_20":2.47,"sma_60":2.24,"sma_120":2.67},{"date":"2024-12-12","open":2.14,"high":2.21,"low":2.14,"close":2.2,"volume":2917,"rsi_14":35.86,"sma_20":2.43,"sma_60":2.24,"sma_120":2.66},{"date":"2024-12-13","open":2.35,"high":2.35,"low":2.29,"close":2.29,"volume":567,"rsi_14":38.82,"sma_20":2.38,"sma_60":2.24,"sma_120":2.65},{"date":"2024-12-16","open":2.44,"high":2.44,"low":2.23,"close":2.36,"volume":1531,"rsi_14":51.97,"sma_20":2.34,"sma_60":2.25,"sma_120":2.64},{"date":"2024-12-17","open":2.27,"high":2.27,"low":2.25,"close":2.25,"volume":814,"rsi_14":53.23,"sma_20":2.3,"sma_60":2.25,"sma_120":2.63},{"date":"2024-12-18","open":2.1,"high":2.22,"low":2.1,"close":2.14,"volume":3182,"rsi_14":47.33,"sma_20":2.26,"sma_60":2.25,"sma_120":2.62},{"date":"2024-12-19","open":2.3,"high":2.3,"low":2.13,"close":2.14,"volume":4012,"rsi_14":46.51,"sma_20":2.24,"sma_60":2.25,"sma_120":2.61},{"date":"2024-12-20","open":2.11,"high":2.16,"low":2.11,"close":2.16,"volume":2255,"rsi_14":43.44,"sma_20":2.22,"sma_60":2.25,"sma_120":2.6},{"date":"2024-12-23","open":2.15,"high":2.3,"low":2.13,"close":2.22,"volume":7053,"rsi_14":52.67,"sma_20":2.2,"sma_60":2.25,"sma_120":2.59},{"date":"2024-12-24","open":2.18,"high":2.3,"low":2.18,"close":2.3,"volume":3325,"rsi_14":51.07,"sma_20":2.2,"sma_60":2.26,"sma_120":2.58},{"date":"2024-12-26","open":2.2,"high":2.34,"low":2.2,"close":2.2,"volume":6048,"rsi_14":57.84,"sma_20":2.2,"sma_60":2.26,"sma_120":2.57},{"date":"2024-12-27","open":2.29,"high":2.4,"low":2.2,"close":2.4,"volume":13896,"rsi_14":63.56,"sma_20":2.21,"sma_60":2.27,"sma_120":2.56},{"date":"2024-12-30","open":2.29,"high":2.38,"low":2.25,"close":2.31,"volume":1282,"rsi_14":62.43,"sma_20":2.21,"sma_60":2.27,"sma_120":2.55},{"date":"2024-12-31","open":2.26,"high":2.99,"low":2.26,"close":2.68,"volume":28031,"rsi_14":69.37,"sma_20":2.23,"sma_60":2.29,"sma_120":2.55},{"date":"2025-01-02","open":2.89,"high":2.89,"low":2.3,"close":2.44,"volume":56713,"rsi_14":59.28,"sma_20":2.24,"sma_60":2.3,"sma_120":2.54},{"date":"2025-01-03","open":2.56,"high":2.6,"low":2.3,"close":2.3,"volume":12627,"rsi_14":52.95,"sma_20":2.24,"sma_60":2.3,"sma_120":2.53},{"date":"2025-01-06","open":2.45,"high":2.45,"low":1.91,"close":1.95,"volume":26489,"rsi_14":41.31,"sma_20":2.24,"sma_60":2.3,"sma_120":2.52},{"date":"2025-01-07","open":2.07,"high":2.46,"low":1.98,"close":1.98,"volume":57966,"rsi_14":40.09,"sma_20":2.23,"sma_60":2.3,"sma_120":2.51},{"date":"2025-01-08","open":2.07,"high":2.2,"low":1.86,"close":2.01,"volume":23092,"rsi_14":43.47,"sma_20":2.23,"sma_60":2.31,"sma_120":2.49},{"date":"2025-01-10","open":2.02,"high":2.03,"low":1.96,"close":1.99,"volume":8659,"rsi_14":45.65,"sma_20":2.22,"sma_60":2.31,"sma_120":2.48},{"date":"2025-01-13","open":2.06,"high":2.09,"low":1.98,"close":1.98,"volume":6471,"rsi_14":45.45,"sma_20":2.22,"sma_60":2.31,"sma_120":2.47},{"date":"2025-01-14","open":1.98,"high":2.05,"low":1.98,"close":2.01,"volume":5735,"rsi_14":45.76,"sma_20":2.21,"sma_60":2.31,"sma_120":2.46},{"date":"2025-01-15","open":2.03,"high":2.19,"low":2.03,"close":2.03,"volume":4359,"rsi_14":44.5,"sma_20":2.19,"sma_60":2.31,"sma_120":2.44},{"date":"2025-01-16","open":2.07,"high":2.07,"low":2.0,"close":2.03,"volume":4504,"rsi_14":41.81,"sma_20":2.18,"sma_60":2.31,"sma_120":2.43},{"date":"2025-01-17","open":2.05,"high":2.05,"low":2.05,"close":2.05,"volume":243,"rsi_14":45.19,"sma_20":2.17,"sma_60":2.31,"sma_120":2.42},{"date":"2025-01-21","open":2.08,"high":2.15,"low":2.01,"close":2.01,"volume":5160,"rsi_14":36.08,"sma_20":2.16,"sma_60":2.31,"sma_120":2.41},{"date":"2025-01-22","open":2.03,"high":2.08,"low":2.01,"close":2.08,"volume":3804,"rsi_14":41.77,"sma_20":2.16,"sma_60":2.31,"sma_120":2.4},{"date":"2025-01-23","open":2.05,"high":2.06,"low":2.05,"close":2.05,"volume":631,"rsi_14":19.47,"sma_20":2.15,"sma_60":2.31,"sma_120":2.38},{"date":"2025-01-24","open":2.06,"high":2.06,"low":2.06,"close":2.06,"volume":594,"rsi_14":26.4,"sma_20":2.14,"sma_60":2.31,"sma_120":2.37},{"date":"2025-01-27","open":2.01,"high":2.07,"low":1.92,"close":1.97,"volume":5560,"rsi_14":28.15,"sma_20":2.13,"sma_60":2.31,"sma_120":2.36},{"date":"2025-01-28","open":2.02,"high":2.1,"low":2.02,"close":2.1,"volume":899,"rsi_14":64.02,"sma_20":2.12,"sma_60":2.31,"sma_120":2.35},{"date":"2025-01-29","open":2.06,"high":2.14,"low":2.05,"close":2.05,"volume":7228,"rsi_14":56.31,"sma_20":2.1,"sma_60":2.31,"sma_120":2.35},{"date":"2025-01-30","open":2.01,"high":2.18,"low":2.01,"close":2.06,"volume":659,"rsi_14":54.68,"sma_20":2.09,"sma_60":2.32,"sma_120":2.34},{"date":"2025-01-31","open":2.08,"high":2.14,"low":2.08,"close":2.12,"volume":5049,"rsi_14":61.52,"sma_20":2.06,"sma_60":2.32,"sma_120":2.33},{"date":"2025-02-03","open":2.17,"high":2.17,"low":2.09,"close":2.09,"volume":2611,"rsi_14":59.05,"sma_20":2.05,"sma_60":2.32,"sma_120":2.32},{"date":"2025-02-04","open":2.11,"high":2.16,"low":2.06,"close":2.06,"volume":2547,"rsi_14":54.2,"sma_20":2.03,"sma_60":2.31,"sma_120":2.31},{"date":"2025-02-05","open":2.09,"high":2.18,"low":2.08,"close":2.08,"volume":1213,"rsi_14":54.2,"sma_20":2.04,"sma_60":2.31,"sma_120":2.3},{"date":"2025-02-06","open":2.12,"high":2.13,"low":2.08,"close":2.08,"volume":1484,"rsi_14":53.93,"sma_20":2.05,"sma_60":2.3,"sma_120":2.29},{"date":"2025-02-07","open":2.15,"high":2.15,"low":2.1,"close":2.1,"volume":2651,"rsi_14":54.2,"sma_20":2.05,"sma_60":2.28,"sma_120":2.28},{"date":"2025-02-10","open":2.08,"high":2.14,"low":2.0,"close":2.01,"volume":6708,"rsi_14":50.0,"sma_20":2.05,"sma_60":2.27,"sma_120":2.27},{"date":"2025-02-11","open":2.04,"high":2.04,"low":2.04,"close":2.04,"volume":711,"rsi_14":46.47,"sma_20":2.05,"sma_60":2.25,"sma_120":2.26},{"date":"2025-02-12","open":2.18,"high":2.27,"low":2.1,"close":2.18,"volume":12860,"rsi_14":59.44,"sma_20":2.06,"sma_60":2.23,"sma_120":2.26},{"date":"2025-02-13","open":2.3,"high":2.41,"low":2.3,"close":2.3,"volume":11210,"rsi_14":64.63,"sma_20":2.08,"sma_60":2.22,"sma_120":2.25},{"date":"2025-02-14","open":2.14,"high":2.42,"low":2.14,"close":2.25,"volume":10819,"rsi_14":67.95,"sma_20":2.09,"sma_60":2.2,"sma_120":2.24},{"date":"2025-02-18","open":2.3,"high":2.35,"low":2.2,"close":2.2,"volume":16938,"rsi_14":57.14,"sma_20":2.09,"sma_60":2.19,"sma_120":2.24},{"date":"2025-02-19","open":2.3,"high":2.34,"low":2.21,"close":2.21,"volume":4187,"rsi_14":62.2,"sma_20":2.1,"sma_60":2.18,"sma_120":2.23},{"date":"2025-02-20","open":2.2,"high":2.75,"low":2.18,"close":2.18,"volume":13989,"rsi_14":58.78,"sma_20":2.11,"sma_60":2.17,"sma_120":2.23},{"date":"2025-02-21","open":2.17,"high":2.41,"low":2.17,"close":2.23,"volume":8790,"rsi_14":58.17,"sma_20":2.12,"sma_60":2.16,"sma_120":2.22},{"date":"2025-02-24","open":2.2,"high":2.31,"low":2.18,"close":2.22,"volume":3210,"rsi_14":60.16,"sma_20":2.13,"sma_60":2.16,"sma_120":2.21},{"date":"2025-02-25","open":2.2,"high":2.2,"low":2.15,"close":2.15,"volume":2079,"rsi_14":56.5,"sma_20":2.14,"sma_60":2.15,"sma_120":2.21},{"date":"2025-02-26","open":2.2,"high":2.38,"low":2.2,"close":2.22,"volume":5653,"rsi_14":59.44,"sma_20":2.14,"sma_60":2.15,"sma_120":2.2},{"date":"2025-02-27","open":2.26,"high":2.3,"low":2.22,"close":2.26,"volume":3135,"rsi_14":61.5,"sma_20":2.15,"sma_60":2.15,"sma_120":2.2},{"date":"2025-02-28","open":2.27,"high":2.33,"low":2.2,"close":2.26,"volume":6022,"rsi_14":60.49,"sma_20":2.16,"sma_60":2.15,"sma_120":2.2},{"date":"2025-03-03","open":2.31,"high":2.52,"low":2.23,"close":2.3,"volume":18779,"rsi_14":70.34,"sma_20":2.17,"sma_60":2.15,"sma_120":2.2},{"date":"2025-03-04","open":2.25,"high":2.35,"low":2.05,"close":2.2,"volume":7221,"rsi_14":60.22,"sma_20":2.18,"sma_60":2.16,"sma_120":2.2},{"date":"2025-03-05","open":2.2,"high":2.42,"low":2.2,"close":2.32,"volume":13210,"rsi_14":58.87,"sma_20":2.19,"sma_60":2.16,"sma_120":2.2},{"date":"2025-03-06","open":2.3,"high":2.3,"low":2.22,"close":2.22,"volume":1040,"rsi_14":44.61,"sma_20":2.2,"sma_60":2.16,"sma_120":2.2},{"date":"2025-03-07","open":2.29,"high":2.45,"low":2.29,"close":2.31,"volume":2151,"rsi_14":53.93,"sma_20":2.21,"sma_60":2.16,"sma_120":2.21},{"date":"2025-03-10","open":2.31,"high":2.5,"low":2.31,"close":2.33,"volume":6558,"rsi_14":58.65,"sma_20":2.22,"sma_60":2.17,"sma_120":2.21},{"date":"2025-03-11","open":2.4,"high":2.5,"low":2.32,"close":2.44,"volume":13988,"rsi_14":63.34,"sma_20":2.24,"sma_60":2.17,"sma_120":2.21},{"date":"2025-03-12","open":2.48,"high":2.48,"low":2.32,"close":2.34,"volume":10500,"rsi_14":58.75,"sma_20":2.26,"sma_60":2.18,"sma_120":2.21},{"date":"2025-03-13","open":2.32,"high":2.43,"low":2.29,"close":2.29,"volume":4511,"rsi_14":53.28,"sma_20":2.26,"sma_60":2.18,"sma_120":2.21},{"date":"2025-03-14","open":2.28,"high":2.28,"low":2.28,"close":2.28,"volume":672,"rsi_14":53.27,"sma_20":2.26,"sma_60":2.18,"sma_120":2.21},{"date":"2025-03-17","open":2.28,"high":2.39,"low":2.24,"close":2.25,"volume":6130,"rsi_14":55.72,"sma_20":2.26,"sma_60":2.17,"sma_120":2.21},{"date":"2025-03-18","open":2.25,"high":2.28,"low":2.2,"close":2.2,"volume":4897,"rsi_14":48.81,"sma_20":2.26,"sma_60":2.17,"sma_120":2.21},{"date":"2025-03-19","open":2.2,"high":2.2,"low":2.2,"close":2.2,"volume":470,"rsi_14":46.32,"sma_20":2.26,"sma_60":2.17,"sma_120":2.21},{"date":"2025-03-20","open":2.2,"high":2.41,"low":2.2,"close":2.21,"volume":2051,"rsi_14":46.97,"sma_20":2.26,"sma_60":2.18,"sma_120":2.21},{"date":"2025-03-21","open":2.27,"high":2.42,"low":2.21,"close":2.21,"volume":3485,"rsi_14":44.26,"sma_20":2.26,"sma_60":2.18,"sma_120":2.21},{"date":"2025-03-24","open":2.31,"high":2.35,"low":2.31,"close":2.33,"volume":2558,"rsi_14":58.08,"sma_20":2.27,"sma_60":2.18,"sma_120":2.22},{"date":"2025-03-25","open":2.25,"high":2.4,"low":2.24,"close":2.24,"volume":1355,"rsi_14":44.88,"sma_20":2.27,"sma_60":2.18,"sma_120":2.22},{"date":"2025-03-26","open":2.39,"high":2.4,"low":2.2,"close":2.2,"volume":4720,"rsi_14":48.6,"sma_20":2.27,"sma_60":2.18,"sma_120":2.22},{"date":"2025-03-27","open":2.25,"high":2.49,"low":2.01,"close":2.18,"volume":14360,"rsi_14":40.1,"sma_20":2.27,"sma_60":2.17,"sma_120":2.22},{"date":"2025-03-28","open":2.11,"high":2.21,"low":1.85,"close":1.94,"volume":17198,"rsi_14":27.47,"sma_20":2.25,"sma_60":2.17,"sma_120":2.22},{"date":"2025-03-31","open":1.99,"high":2.01,"low":1.99,"close":2.01,"volume":1210,"rsi_14":24.16,"sma_20":2.24,"sma_60":2.16,"sma_120":2.22},{"date":"2025-04-01","open":2.15,"high":2.2,"low":2.14,"close":2.14,"volume":1929,"rsi_14":38.37,"sma_20":2.23,"sma_60":2.15,"sma_120":2.22},{"date":"2025-04-02","open":2.14,"high":2.14,"low":2.09,"close":2.09,"volume":1158,"rsi_14":38.37,"sma_20":2.22,"sma_60":2.15,"sma_120":2.23},{"date":"2025-04-03","open":2.06,"high":2.12,"low":2.05,"close":2.05,"volume":4059,"rsi_14":37.08,"sma_20":2.21,"sma_60":2.15,"sma_120":2.23},{"date":"2025-04-04","open":2.03,"high":2.1,"low":2.0,"close":2.01,"volume":12421,"rsi_14":36.67,"sma_20":2.2,"sma_60":2.15,"sma_120":2.23},{"date":"2025-04-07","open":1.9,"high":1.94,"low":1.83,"close":1.87,"volume":1933,"rsi_14":33.28,"sma_20":2.17,"sma_60":2.15,"sma_120":2.23},{"date":"2025-04-08","open":1.85,"high":1.85,"low":1.71,"close":1.85,"volume":4766,"rsi_14":32.64,"sma_20":2.14,"sma_60":2.15,"sma_120":2.23},{"date":"2025-04-09","open":1.97,"high":1.98,"low":1.97,"close":1.98,"volume":384,"rsi_14":39.84,"sma_20":2.13,"sma_60":2.15,"sma_120":2.23},{"date":"2025-04-10","open":1.89,"high":1.89,"low":1.89,"close":1.89,"volume":674,"rsi_14":37.05,"sma_20":2.11,"sma_60":2.14,"sma_120":2.23},{"date":"2025-04-11","open":1.96,"high":2.09,"low":1.82,"close":1.94,"volume":8276,"rsi_14":32.93,"sma_20":2.09,"sma_60":2.14,"sma_120":2.23},{"date":"2025-04-14","open":2.02,"high":2.1,"low":1.91,"close":2.08,"volume":9692,"rsi_14":43.05,"sma_20":2.08,"sma_60":2.14,"sma_120":2.23},{"date":"2025-04-15","open":2.09,"high":2.09,"low":2.09,"close":2.09,"volume":149,"rsi_14":45.27,"sma_20":2.08,"sma_60":2.14,"sma_120":2.23},{"date":"2025-04-16","open":1.93,"high":2.16,"low":1.91,"close":1.91,"volume":1633,"rsi_14":39.64,"sma_20":2.06,"sma_60":2.14,"sma_120":2.23},{"date":"2025-04-17","open":1.9,"high":1.9,"low":1.69,"close":1.71,"volume":7475,"rsi_14":41.03,"sma_20":2.04,"sma_60":2.14,"sma_120":2.23},{"date":"2025-04-21","open":1.71,"high":1.71,"low":1.71,"close":1.71,"volume":228,"rsi_14":37.63,"sma_20":2.01,"sma_60":2.13,"sma_120":2.22},{"date":"2025-04-22","open":2.12,"high":2.18,"low":1.8,"close":2.0,"volume":398679,"rsi_14":44.88,"sma_20":1.99,"sma_60":2.13,"sma_120":2.22},{"date":"2025-04-23","open":2.0,"high":2.07,"low":2.0,"close":2.0,"volume":9209,"rsi_14":46.6,"sma_20":1.98,"sma_60":2.13,"sma_120":2.22},{"date":"2025-04-24","open":2.03,"high":2.03,"low":1.9,"close":1.9,"volume":35439,"rsi_14":44.57,"sma_20":1.97,"sma_60":2.13,"sma_120":2.22},{"date":"2025-04-25","open":1.96,"high":2.05,"low":1.83,"close":2.0,"volume":40469,"rsi_14":49.48,"sma_20":1.96,"sma_60":2.13,"sma_120":2.22},{"date":"2025-04-28","open":1.99,"high":2.2,"low":1.96,"close":2.0,"volume":37775,"rsi_14":55.05,"sma_20":1.96,"sma_60":2.12,"sma_120":2.22},{"date":"2025-04-29","open":2.0,"high":2.1,"low":1.98,"close":1.98,"volume":12594,"rsi_14":55.03,"sma_20":1.96,"sma_60":2.12,"sma_120":2.22},{"date":"2025-04-30","open":1.98,"high":2.0,"low":1.84,"close":1.84,"volume":3796,"rsi_14":44.66,"sma_20":1.94,"sma_60":2.12,"sma_120":2.22},{"date":"2025-05-01","open":2.0,"high":2.0,"low":2.0,"close":2.0,"volume":374,"rsi_14":53.8,"sma_20":1.94,"sma_60":2.12,"sma_120":2.22},{"date":"2025-05-02","open":2.0,"high":2.09,"low":1.93,"close":1.93,"volume":8592,"rsi_14":49.65,"sma_20":1.93,"sma_60":2.11,"sma_120":2.21},{"date":"2025-05-05","open":1.9,"high":2.1,"low":1.9,"close":2.03,"volume":1219,"rsi_14":48.18,"sma_20":1.93,"sma_60":2.11,"sma_120":2.21},{"date":"2025-05-06","open":2.03,"high":2.03,"low":2.03,"close":2.03,"volume":258,"rsi_14":47.6,"sma_20":1.94,"sma_60":2.11,"sma_120":2.2},{"date":"2025-05-07","open":1.91,"high":1.95,"low":1.1,"close":1.88,"volume":26163,"rsi_14":48.81,"sma_20":1.94,"sma_60":2.11,"sma_120":2.19},{"date":"2025-05-08","open":1.75,"high":1.87,"low":1.75,"close":1.84,"volume":7324,"rsi_14":55.6,"sma_20":1.94,"sma_60":2.11,"sma_120":2.18},{"date":"2025-05-09","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":1027,"rsi_14":55.98,"sma_20":1.93,"sma_60":2.1,"sma_120":2.17},{"date":"2025-05-12","open":1.84,"high":1.95,"low":1.71,"close":1.89,"volume":26928,"rsi_14":44.05,"sma_20":1.93,"sma_60":2.09,"sma_120":2.15},{"date":"2025-05-13","open":1.89,"high":1.89,"low":1.85,"close":1.85,"volume":1573,"rsi_14":42.19,"sma_20":1.92,"sma_60":2.09,"sma_120":2.14},{"date":"2025-05-14","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":418,"rsi_14":47.09,"sma_20":1.91,"sma_60":2.08,"sma_120":2.14},{"date":"2025-05-15","open":1.86,"high":1.86,"low":1.86,"close":1.86,"volume":1068,"rsi_14":41.27,"sma_20":1.91,"sma_60":2.08,"sma_120":2.13},{"date":"2025-05-16","open":1.83,"high":1.87,"low":1.83,"close":1.85,"volume":2308,"rsi_14":40.38,"sma_20":1.91,"sma_60":2.07,"sma_120":2.12},{"date":"2025-05-19","open":1.92,"high":1.92,"low":1.83,"close":1.86,"volume":1891,"rsi_14":42.2,"sma_20":1.92,"sma_60":2.06,"sma_120":2.11},{"date":"2025-05-20","open":1.85,"high":1.92,"low":1.85,"close":1.89,"volume":7750,"rsi_14":53.79,"sma_20":1.92,"sma_60":2.06,"sma_120":2.11},{"date":"2025-05-21","open":1.81,"high":1.81,"low":1.81,"close":1.81,"volume":442,"rsi_14":33.45,"sma_20":1.91,"sma_60":2.05,"sma_120":2.1},{"date":"2025-05-22","open":1.81,"high":1.81,"low":1.81,"close":1.81,"volume":944,"rsi_14":38.03,"sma_20":1.9,"sma_60":2.05,"sma_120":2.1},{"date":"2025-05-23","open":2.0,"high":2.1,"low":1.81,"close":1.85,"volume":2484,"rsi_14":30.96,"sma_20":1.89,"sma_60":2.04,"sma_120":2.1},{"date":"2025-05-27","open":1.92,"high":1.92,"low":1.92,"close":1.92,"volume":2319,"rsi_14":40.09,"sma_20":1.89,"sma_60":2.03,"sma_120":2.09},{"date":"2025-05-28","open":1.8,"high":1.88,"low":1.8,"close":1.88,"volume":1366,"rsi_14":50.15,"sma_20":1.89,"sma_60":2.03,"sma_120":2.09},{"date":"2025-05-29","open":1.8,"high":2.1,"low":1.8,"close":2.0,"volume":24108,"rsi_14":65.51,"sma_20":1.89,"sma_60":2.02,"sma_120":2.09},{"date":"2025-05-30","open":1.78,"high":1.96,"low":1.78,"close":1.82,"volume":83940,"rsi_14":47.74,"sma_20":1.88,"sma_60":2.01,"sma_120":2.09},{"date":"2025-06-02","open":1.77,"high":1.88,"low":1.4,"close":1.61,"volume":44119,"rsi_14":33.23,"sma_20":1.87,"sma_60":2.0,"sma_120":2.08},{"date":"2025-06-03","open":1.56,"high":1.76,"low":1.56,"close":1.64,"volume":6039,"rsi_14":37.28,"sma_20":1.85,"sma_60":1.99,"sma_120":2.08},{"date":"2025-06-04","open":1.7,"high":1.7,"low":1.6,"close":1.7,"volume":7723,"rsi_14":41.52,"sma_20":1.83,"sma_60":1.98,"sma_120":2.08},{"date":"2025-06-05","open":1.7,"high":1.76,"low":1.7,"close":1.74,"volume":5396,"rsi_14":43.15,"sma_20":1.83,"sma_60":1.97,"sma_120":2.07},{"date":"2025-06-06","open":1.61,"high":1.81,"low":1.61,"close":1.65,"volume":26519,"rsi_14":39.85,"sma_20":1.82,"sma_60":1.96,"sma_120":2.07},{"date":"2025-06-09","open":1.66,"high":1.66,"low":1.59,"close":1.61,"volume":4600,"rsi_14":37.69,"sma_20":1.8,"sma_60":1.95,"sma_120":2.06},{"date":"2025-06-10","open":1.54,"high":1.62,"low":1.54,"close":1.57,"volume":13012,"rsi_14":34.4,"sma_20":1.79,"sma_60":1.94,"sma_120":2.06},{"date":"2025-06-11","open":1.74,"high":1.74,"low":1.6,"close":1.67,"volume":9493,"rsi_14":43.41,"sma_20":1.78,"sma_60":1.93,"sma_120":2.05},{"date":"2025-06-12","open":1.65,"high":1.73,"low":1.56,"close":1.6,"volume":8274,"rsi_14":40.68,"sma_20":1.77,"sma_60":1.92,"sma_120":2.05},{"date":"2025-06-13","open":1.62,"high":1.69,"low":1.62,"close":1.63,"volume":2141,"rsi_14":39.95,"sma_20":1.75,"sma_60":1.91,"sma_120":2.04},{"date":"2025-06-16","open":1.6,"high":1.74,"low":1.6,"close":1.74,"volume":10672,"rsi_14":42.1,"sma_20":1.75,"sma_60":1.9,"sma_120":2.04},{"date":"2025-06-17","open":1.6,"high":1.65,"low":1.5,"close":1.5,"volume":24813,"rsi_14":35.82,"sma_20":1.73,"sma_60":1.89,"sma_120":2.03},{"date":"2025-06-18","open":1.52,"high":1.65,"low":1.47,"close":1.47,"volume":16707,"rsi_14":29.08,"sma_20":1.71,"sma_60":1.87,"sma_120":2.03},{"date":"2025-06-20","open":1.5,"high":1.5,"low":1.47,"close":1.47,"volume":1252,"rsi_14":33.79,"sma_20":1.69,"sma_60":1.86,"sma_120":2.02},{"date":"2025-06-23","open":1.48,"high":1.5,"low":1.4,"close":1.4,"volume":6129,"rsi_14":38.83,"sma_20":1.67,"sma_60":1.85,"sma_120":2.01},{"date":"2025-06-24","open":1.52,"high":1.52,"low":1.46,"close":1.5,"volume":9834,"rsi_14":42.78,"sma_20":1.66,"sma_60":1.84,"sma_120":2.0},{"date":"2025-06-25","open":1.49,"high":1.64,"low":1.47,"close":1.64,"volume":5869,"rsi_14":47.24,"sma_20":1.64,"sma_60":1.83,"sma_120":2.0},{"date":"2025-06-26","open":1.55,"high":1.58,"low":1.55,"close":1.55,"volume":1683,"rsi_14":41.92,"sma_20":1.62,"sma_60":1.82,"sma_120":1.99},{"date":"2025-06-27","open":1.55,"high":1.55,"low":1.55,"close":1.55,"volume":118,"rsi_14":45.28,"sma_20":1.6,"sma_60":1.81,"sma_120":1.98},{"date":"2025-06-30","open":1.57,"high":1.57,"low":1.47,"close":1.47,"volume":11424,"rsi_14":43.63,"sma_20":1.58,"sma_60":1.8,"sma_120":1.98},{"date":"2025-07-01","open":1.48,"high":1.52,"low":1.48,"close":1.5,"volume":846,"rsi_14":46.79,"sma_20":1.58,"sma_60":1.79,"sma_120":1.97},{"date":"2025-07-02","open":1.48,"high":1.52,"low":1.48,"close":1.52,"volume":296,"rsi_14":42.38,"sma_20":1.57,"sma_60":1.79,"sma_120":1.97},{"date":"2025-07-03","open":1.52,"high":1.52,"low":1.5,"close":1.5,"volume":272,"rsi_14":44.75,"sma_20":1.56,"sma_60":1.78,"sma_120":1.96},{"date":"2025-07-07","open":1.5,"high":1.63,"low":1.42,"close":1.42,"volume":24834,"rsi_14":39.59,"sma_20":1.55,"sma_60":1.77,"sma_120":1.96},{"date":"2025-07-08","open":1.51,"high":1.58,"low":1.51,"close":1.58,"volume":983,"rsi_14":42.41,"sma_20":1.54,"sma_60":1.77,"sma_120":1.96},{"date":"2025-07-09","open":1.57,"high":1.57,"low":1.57,"close":1.57,"volume":1572,"rsi_14":54.16,"sma_20":1.54,"sma_60":1.76,"sma_120":1.95},{"date":"2025-07-10","open":1.5,"high":1.6,"low":1.5,"close":1.51,"volume":11687,"rsi_14":52.35,"sma_20":1.54,"sma_60":1.75,"sma_120":1.95},{"date":"2025-07-11","open":1.54,"high":1.61,"low":1.54,"close":1.61,"volume":647,"rsi_14":57.32,"sma_20":1.54,"sma_60":1.75,"sma_120":1.94},{"date":"2025-07-14","open":1.52,"high":1.63,"low":1.48,"close":1.51,"volume":23793,"rsi_14":55.6,"sma_20":1.53,"sma_60":1.74,"sma_120":1.94},{"date":"2025-07-15","open":1.56,"high":1.57,"low":1.56,"close":1.57,"volume":669,"rsi_14":53.96,"sma_20":1.53,"sma_60":1.73,"sma_120":1.94},{"date":"2025-07-16","open":1.54,"high":1.55,"low":1.51,"close":1.51,"volume":2271,"rsi_14":42.46,"sma_20":1.52,"sma_60":1.73,"sma_120":1.93},{"date":"2025-07-17","open":1.52,"high":1.52,"low":1.5,"close":1.5,"volume":3911,"rsi_14":46.8,"sma_20":1.52,"sma_60":1.72,"sma_120":1.93},{"date":"2025-07-18","open":1.5,"high":1.52,"low":1.5,"close":1.5,"volume":4448,"rsi_14":46.8,"sma_20":1.52,"sma_60":1.71,"sma_120":1.92},{"date":"2025-07-21","open":1.55,"high":1.55,"low":1.5,"close":1.52,"volume":3546,"rsi_14":53.46,"sma_20":1.52,"sma_60":1.71,"sma_120":1.92},{"date":"2025-07-22","open":1.52,"high":1.55,"low":1.52,"close":1.55,"volume":911,"rsi_14":53.46,"sma_20":1.53,"sma_60":1.7,"sma_120":1.91},{"date":"2025-07-23","open":1.55,"high":1.55,"low":1.47,"close":1.47,"volume":16766,"rsi_14":47.03,"sma_20":1.53,"sma_60":1.69,"sma_120":1.91},{"date":"2025-07-24","open":1.52,"high":1.52,"low":1.47,"close":1.47,"volume":5897,"rsi_14":48.05,"sma_20":1.52,"sma_60":1.68,"sma_120":1.9},{"date":"2025-07-25","open":1.48,"high":1.49,"low":1.43,"close":1.44,"volume":6949,"rsi_14":51.39,"sma_20":1.51,"sma_60":1.67,"sma_120":1.9},{"date":"2025-07-28","open":1.47,"high":1.47,"low":1.41,"close":1.41,"volume":8315,"rsi_14":35.87,"sma_20":1.51,"sma_60":1.67,"sma_120":1.89},{"date":"2025-07-29","open":1.45,"high":1.45,"low":1.41,"close":1.43,"volume":3652,"rsi_14":38.03,"sma_20":1.5,"sma_60":1.66,"sma_120":1.89},{"date":"2025-07-30","open":1.41,"high":1.42,"low":1.41,"close":1.41,"volume":1277,"rsi_14":40.84,"sma_20":1.5,"sma_60":1.65,"sma_120":1.88},{"date":"2025-07-31","open":1.41,"high":1.45,"low":1.41,"close":1.43,"volume":10695,"rsi_14":30.76,"sma_20":1.5,"sma_60":1.64,"sma_120":1.88},{"date":"2025-08-01","open":1.43,"high":1.47,"low":1.43,"close":1.45,"volume":4210,"rsi_14":42.24,"sma_20":1.49,"sma_60":1.63,"sma_120":1.87},{"date":"2025-08-04","open":1.48,"high":1.52,"low":1.43,"close":1.5,"volume":8799,"rsi_14":40.71,"sma_20":1.5,"sma_60":1.62,"sma_120":1.87},{"date":"2025-08-05","open":1.49,"high":1.55,"low":1.43,"close":1.5,"volume":6787,"rsi_14":48.42,"sma_20":1.49,"sma_60":1.62,"sma_120":1.86},{"date":"2025-08-06","open":1.5,"high":1.55,"low":1.5,"close":1.55,"volume":2796,"rsi_14":57.01,"sma_20":1.49,"sma_60":1.61,"sma_120":1.86},{"date":"2025-08-07","open":1.59,"high":1.61,"low":1.46,"close":1.55,"volume":9648,"rsi_14":57.01,"sma_20":1.49,"sma_60":1.61,"sma_120":1.85},{"date":"2025-08-08","open":1.58,"high":1.64,"low":1.52,"close":1.56,"volume":5416,"rsi_14":55.77,"sma_20":1.49,"sma_60":1.6,"sma_120":1.84},{"date":"2025-08-11","open":1.62,"high":1.68,"low":1.61,"close":1.61,"volume":1460,"rsi_14":58.18,"sma_20":1.5,"sma_60":1.6,"sma_120":1.84},{"date":"2025-08-12","open":1.72,"high":1.72,"low":1.52,"close":1.55,"volume":1469,"rsi_14":61.53,"sma_20":1.5,"sma_60":1.59,"sma_120":1.83},{"date":"2025-08-13","open":1.68,"high":1.7,"low":1.63,"close":1.63,"volume":1893,"rsi_14":68.74,"sma_20":1.5,"sma_60":1.59,"sma_120":1.83},{"date":"2025-08-14","open":1.48,"high":1.79,"low":1.48,"close":1.75,"volume":6636,"rsi_14":79.99,"sma_20":1.51,"sma_60":1.59,"sma_120":1.83},{"date":"2025-08-15","open":1.85,"high":1.99,"low":1.69,"close":1.69,"volume":57939,"rsi_14":74.92,"sma_20":1.52,"sma_60":1.58,"sma_120":1.82},{"date":"2025-08-18","open":1.76,"high":1.8,"low":1.61,"close":1.8,"volume":7707,"rsi_14":78.63,"sma_20":1.54,"sma_60":1.58,"sma_120":1.82},{"date":"2025-08-19","open":1.8,"high":1.8,"low":1.65,"close":1.7,"volume":29021,"rsi_14":69.91,"sma_20":1.55,"sma_60":1.58,"sma_120":1.81},{"date":"2025-08-20","open":1.68,"high":1.71,"low":1.63,"close":1.67,"volume":4902,"rsi_14":66.26,"sma_20":1.56,"sma_60":1.58,"sma_120":1.81},{"date":"2025-08-21","open":1.58,"high":1.69,"low":1.5,"close":1.69,"volume":6897,"rsi_14":66.26,"sma_20":1.57,"sma_60":1.58,"sma_120":1.8},{"date":"2025-08-22","open":1.62,"high":1.68,"low":1.62,"close":1.68,"volume":1136,"rsi_14":62.48,"sma_20":1.58,"sma_60":1.57,"sma_120":1.8},{"date":"2025-08-25","open":1.63,"high":1.73,"low":1.63,"close":1.64,"volume":7530,"rsi_14":59.48,"sma_20":1.59,"sma_60":1.57,"sma_120":1.79},{"date":"2025-08-26","open":1.64,"high":1.67,"low":1.62,"close":1.66,"volume":3177,"rsi_14":57.77,"sma_20":1.6,"sma_60":1.56,"sma_120":1.79},{"date":"2025-08-27","open":1.67,"high":1.69,"low":1.63,"close":1.69,"volume":4101,"rsi_14":59.48,"sma_20":1.61,"sma_60":1.56,"sma_120":1.78},{"date":"2025-08-28","open":1.62,"high":1.69,"low":1.62,"close":1.68,"volume":5840,"rsi_14":57.78,"sma_20":1.63,"sma_60":1.57,"sma_120":1.78},{"date":"2025-08-29","open":1.68,"high":1.69,"low":1.67,"close":1.69,"volume":1748,"rsi_14":55.66,"sma_20":1.64,"sma_60":1.57,"sma_120":1.77},{"date":"2025-09-02","open":1.71,"high":1.84,"low":1.7,"close":1.78,"volume":5121,"rsi_14":65.6,"sma_20":1.65,"sma_60":1.57,"sma_120":1.77},{"date":"2025-09-03","open":1.79,"high":1.8,"low":1.75,"close":1.78,"volume":8481,"rsi_14":61.42,"sma_20":1.67,"sma_60":1.57,"sma_120":1.76},{"date":"2025-09-04","open":1.87,"high":1.87,"low":1.72,"close":1.76,"volume":4956,"rsi_14":50.9,"sma_20":1.68,"sma_60":1.57,"sma_120":1.76},{"date":"2025-09-05","open":1.87,"high":1.88,"low":1.72,"close":1.75,"volume":27775,"rsi_14":55.92,"sma_20":1.69,"sma_60":1.57,"sma_120":1.76},{"date":"2025-09-08","open":1.77,"high":1.81,"low":1.65,"close":1.7,"volume":15262,"rsi_14":38.94,"sma_20":1.69,"sma_60":1.57,"sma_120":1.75},{"date":"2025-09-09","open":1.68,"high":1.8,"low":1.66,"close":1.72,"volume":11335,"rsi_14":52.71,"sma_20":1.7,"sma_60":1.58,"sma_120":1.75},{"date":"2025-09-10","open":1.68,"high":1.77,"low":1.68,"close":1.77,"volume":5580,"rsi_14":62.86,"sma_20":1.71,"sma_60":1.58,"sma_120":1.74},{"date":"2025-09-11","open":1.91,"high":1.91,"low":1.73,"close":1.8,"volume":15961,"rsi_14":63.79,"sma_20":1.72,"sma_60":1.58,"sma_120":1.74},{"date":"2025-09-12","open":1.79,"high":1.8,"low":1.75,"close":1.78,"volume":7097,"rsi_14":63.73,"sma_20":1.72,"sma_60":1.58,"sma_120":1.74},{"date":"2025-09-15","open":1.87,"high":1.88,"low":1.75,"close":1.79,"volume":12696,"rsi_14":70.34,"sma_20":1.73,"sma_60":1.59,"sma_120":1.73},{"date":"2025-09-16","open":1.84,"high":1.84,"low":1.79,"close":1.79,"volume":3548,"rsi_14":68.64,"sma_20":1.73,"sma_60":1.59,"sma_120":1.73},{"date":"2025-09-17","open":1.79,"high":1.86,"low":1.68,"close":1.78,"volume":26312,"rsi_14":62.9,"sma_20":1.73,"sma_60":1.6,"sma_120":1.72},{"date":"2025-09-18","open":1.8,"high":1.8,"low":1.76,"close":1.76,"volume":10535,"rsi_14":62.62,"sma_20":1.73,"sma_60":1.61,"sma_120":1.72},{"date":"2025-09-19","open":1.81,"high":1.81,"low":1.76,"close":1.77,"volume":11737,"rsi_14":61.68,"sma_20":1.74,"sma_60":1.61,"sma_120":1.72},{"date":"2025-09-22","open":1.81,"high":1.81,"low":1.55,"close":1.69,"volume":37933,"rsi_14":35.6,"sma_20":1.74,"sma_60":1.61,"sma_120":1.72},{"date":"2025-09-23","open":1.72,"high":1.8,"low":1.72,"close":1.79,"volume":1036,"rsi_14":51.21,"sma_20":1.75,"sma_60":1.61,"sma_120":1.71},{"date":"2025-09-24","open":1.65,"high":1.8,"low":1.65,"close":1.7,"volume":7567,"rsi_14":43.78,"sma_20":1.75,"sma_60":1.62,"sma_120":1.71},{"date":"2025-09-25","open":1.7,"high":1.8,"low":1.7,"close":1.78,"volume":10641,"rsi_14":52.72,"sma_20":1.75,"sma_60":1.62,"sma_120":1.71},{"date":"2025-09-26","open":1.72,"high":1.8,"low":1.66,"close":1.72,"volume":10090,"rsi_14":51.78,"sma_20":1.75,"sma_60":1.63,"sma_120":1.71},{"date":"2025-09-29","open":1.75,"high":1.9,"low":1.75,"close":1.77,"volume":4074,"rsi_14":54.22,"sma_20":1.76,"sma_60":1.63,"sma_120":1.7},{"date":"2025-09-30","open":1.8,"high":1.81,"low":1.78,"close":1.8,"volume":22008,"rsi_14":52.51,"sma_20":1.76,"sma_60":1.64,"sma_120":1.7},{"date":"2025-10-01","open":1.82,"high":1.82,"low":1.71,"close":1.8,"volume":20254,"rsi_14":50.0,"sma_20":1.76,"sma_60":1.64,"sma_120":1.7},{"date":"2025-10-02","open":1.7,"high":1.8,"low":1.7,"close":1.77,"volume":1761,"rsi_14":49.09,"sma_20":1.76,"sma_60":1.64,"sma_120":1.7},{"date":"2025-10-03","open":1.73,"high":1.73,"low":1.72,"close":1.73,"volume":2213,"rsi_14":44.94,"sma_20":1.76,"sma_60":1.65,"sma_120":1.7},{"date":"2025-10-06","open":1.72,"high":1.75,"low":1.72,"close":1.75,"volume":3268,"rsi_14":46.73,"sma_20":1.76,"sma_60":1.65,"sma_120":1.7},{"date":"2025-10-07","open":1.74,"high":1.79,"low":1.72,"close":1.73,"volume":3193,"rsi_14":46.29,"sma_20":1.76,"sma_60":1.65,"sma_120":1.69},{"date":"2025-10-08","open":1.73,"high":1.8,"low":1.72,"close":1.73,"volume":10712,"rsi_14":47.51,"sma_20":1.76,"sma_60":1.66,"sma_120":1.69},{"date":"2025-10-09","open":1.73,"high":1.73,"low":1.7,"close":1.7,"volume":6716,"rsi_14":44.71,"sma_20":1.76,"sma_60":1.66,"sma_120":1.69},{"date":"2025-10-10","open":1.69,"high":1.73,"low":1.56,"close":1.57,"volume":17029,"rsi_14":41.18,"sma_20":1.75,"sma_60":1.66,"sma_120":1.69},{"date":"2025-10-13","open":1.69,"high":1.69,"low":1.6,"close":1.6,"volume":1060,"rsi_14":34.18,"sma_20":1.74,"sma_60":1.66,"sma_120":1.69},{"date":"2025-10-14","open":1.55,"high":1.69,"low":1.55,"close":1.68,"volume":5443,"rsi_14":48.33,"sma_20":1.73,"sma_60":1.66,"sma_120":1.69},{"date":"2025-10-15","open":1.69,"high":1.73,"low":1.62,"close":1.66,"volume":5447,"rsi_14":38.89,"sma_20":1.72,"sma_60":1.67,"sma_120":1.68},{"date":"2025-10-16","open":1.68,"high":1.68,"low":1.61,"close":1.61,"volume":5330,"rsi_14":39.62,"sma_20":1.72,"sma_60":1.67,"sma_120":1.68},{"date":"2025-10-17","open":1.73,"high":1.73,"low":1.6,"close":1.64,"volume":8772,"rsi_14":37.25,"sma_20":1.71,"sma_60":1.67,"sma_120":1.68},{"date":"2025-10-20","open":1.7,"high":1.71,"low":1.64,"close":1.65,"volume":7787,"rsi_14":34.87,"sma_20":1.71,"sma_60":1.68,"sma_120":1.67},{"date":"2025-10-21","open":1.7,"high":1.7,"low":1.66,"close":1.66,"volume":1639,"rsi_14":35.35,"sma_20":1.7,"sma_60":1.68,"sma_120":1.67},{"date":"2025-10-22","open":1.65,"high":1.68,"low":1.65,"close":1.65,"volume":1925,"rsi_14":36.84,"sma_20":1.7,"sma_60":1.68,"sma_120":1.67},{"date":"2025-10-23","open":1.56,"high":1.66,"low":1.55,"close":1.66,"volume":3790,"rsi_14":42.05,"sma_20":1.69,"sma_60":1.69,"sma_120":1.67},{"date":"2025-10-24","open":1.61,"high":1.67,"low":1.61,"close":1.65,"volume":2524,"rsi_14":38.54,"sma_20":1.69,"sma_60":1.69,"sma_120":1.66},{"date":"2025-10-27","open":1.59,"high":1.59,"low":1.51,"close":1.51,"volume":9662,"rsi_14":30.0,"sma_20":1.68,"sma_60":1.69,"sma_120":1.66},{"date":"2025-10-28","open":1.51,"high":1.6,"low":1.48,"close":1.51,"volume":18280,"rsi_14":30.0,"sma_20":1.66,"sma_60":1.69,"sma_120":1.66},{"date":"2025-10-29","open":1.58,"high":1.58,"low":1.5,"close":1.5,"volume":1503,"rsi_14":31.13,"sma_20":1.65,"sma_60":1.69,"sma_120":1.65},{"date":"2025-10-30","open":1.54,"high":1.54,"low":1.3,"close":1.39,"volume":34104,"rsi_14":32.35,"sma_20":1.63,"sma_60":1.69,"sma_120":1.65},{"date":"2025-10-31","open":1.43,"high":1.59,"low":1.36,"close":1.43,"volume":26160,"rsi_14":33.95,"sma_20":1.61,"sma_60":1.69,"sma_120":1.65},{"date":"2025-11-03","open":1.47,"high":1.54,"low":1.38,"close":1.39,"volume":8446,"rsi_14":19.8,"sma_20":1.6,"sma_60":1.68,"sma_120":1.64},{"date":"2025-11-04","open":1.31,"high":1.48,"low":1.31,"close":1.35,"volume":8714,"rsi_14":19.01,"sma_20":1.58,"sma_60":1.68,"sma_120":1.64},{"date":"2025-11-05","open":1.42,"high":1.48,"low":1.32,"close":1.45,"volume":7452,"rsi_14":35.46,"sma_20":1.56,"sma_60":1.68,"sma_120":1.64},{"date":"2025-11-06","open":1.42,"high":1.57,"low":1.42,"close":1.55,"volume":10238,"rsi_14":42.74,"sma_20":1.56,"sma_60":1.68,"sma_120":1.63},{"date":"2025-11-07","open":1.56,"high":1.58,"low":1.43,"close":1.55,"volume":15718,"rsi_14":41.81,"sma_20":1.55,"sma_60":1.67,"sma_120":1.63},{"date":"2025-11-10","open":1.6,"high":1.6,"low":1.58,"close":1.58,"volume":7536,"rsi_14":44.1,"sma_20":1.55,"sma_60":1.67,"sma_120":1.63},{"date":"2025-11-11","open":1.55,"high":1.67,"low":1.4,"close":1.62,"volume":21854,"rsi_14":47.76,"sma_20":1.55,"sma_60":1.67,"sma_120":1.63},{"date":"2025-11-12","open":1.53,"high":1.61,"low":1.53,"close":1.61,"volume":804,"rsi_14":46.26,"sma_20":1.55,"sma_60":1.67,"sma_120":1.62},{"date":"2025-11-13","open":1.46,"high":1.51,"low":1.45,"close":1.51,"volume":4428,"rsi_14":40.69,"sma_20":1.54,"sma_60":1.66,"sma_120":1.62},{"date":"2025-11-14","open":1.55,"high":1.6,"low":1.41,"close":1.56,"volume":32736,"rsi_14":53.73,"sma_20":1.54,"sma_60":1.66,"sma_120":1.62},{"date":"2025-11-17","open":1.58,"high":1.58,"low":1.5,"close":1.57,"volume":9395,"rsi_14":54.41,"sma_20":1.53,"sma_60":1.66,"sma_120":1.62},{"date":"2025-11-18","open":1.57,"high":1.57,"low":1.57,"close":1.57,"volume":329,"rsi_14":55.22,"sma_20":1.53,"sma_60":1.66,"sma_120":1.61},{"date":"2025-11-19","open":1.51,"high":1.56,"low":1.45,"close":1.46,"volume":7476,"rsi_14":55.23,"sma_20":1.52,"sma_60":1.66,"sma_120":1.61},{"date":"2025-11-20","open":1.48,"high":1.54,"low":1.35,"close":1.43,"volume":12610,"rsi_14":50.0,"sma_20":1.51,"sma_60":1.65,"sma_120":1.61},{"date":"2025-11-21","open":1.34,"high":1.49,"low":1.34,"close":1.35,"volume":3427,"rsi_14":47.14,"sma_20":1.49,"sma_60":1.65,"sma_120":1.61},{"date":"2025-11-24","open":1.39,"high":1.55,"low":1.37,"close":1.41,"volume":18083,"rsi_14":54.17,"sma_20":1.49,"sma_60":1.64,"sma_120":1.6},{"date":"2025-11-25","open":1.47,"high":1.49,"low":1.37,"close":1.39,"volume":7529,"rsi_14":45.31,"sma_20":1.48,"sma_60":1.64,"sma_120":1.6},{"date":"2025-11-26","open":1.48,"high":1.48,"low":1.32,"close":1.38,"volume":3441,"rsi_14":34.55,"sma_20":1.48,"sma_60":1.63,"sma_120":1.6},{"date":"2025-11-28","open":1.38,"high":1.59,"low":1.37,"close":1.59,"volume":16741,"rsi_14":52.63,"sma_20":1.49,"sma_60":1.63,"sma_120":1.6},{"date":"2025-12-01","open":1.45,"high":1.59,"low":1.4,"close":1.47,"volume":15336,"rsi_14":43.53,"sma_20":1.49,"sma_60":1.62,"sma_120":1.6},{"date":"2025-12-02","open":1.5,"high":1.5,"low":1.45,"close":1.45,"volume":3767,"rsi_14":39.76,"sma_20":1.49,"sma_60":1.62,"sma_120":1.6},{"date":"2025-12-03","open":1.4,"high":1.49,"low":1.36,"close":1.36,"volume":9769,"rsi_14":36.27,"sma_20":1.49,"sma_60":1.61,"sma_120":1.59},{"date":"2025-12-04","open":1.43,"high":1.49,"low":1.2,"close":1.2,"volume":22731,"rsi_14":34.02,"sma_20":1.48,"sma_60":1.6,"sma_120":1.59},{"date":"2025-12-05","open":1.24,"high":1.33,"low":1.0,"close":1.01,"volume":57937,"rsi_14":25.23,"sma_20":1.45,"sma_60":1.59,"sma_120":1.58},{"date":"2025-12-08","open":1.03,"high":1.15,"low":0.88,"close":0.88,"volume":33097,"rsi_14":21.95,"sma_20":1.42,"sma_60":1.57,"sma_120":1.58},{"date":"2025-12-09","open":1.01,"high":1.1,"low":0.88,"close":1.1,"volume":110617,"rsi_14":33.79,"sma_20":1.4,"sma_60":1.56,"sma_120":1.58},{"date":"2025-12-10","open":1.12,"high":1.27,"low":1.12,"close":1.2,"volume":111898,"rsi_14":40.97,"sma_20":1.37,"sma_60":1.55,"sma_120":1.57},{"date":"2025-12-11","open":1.22,"high":1.39,"low":1.22,"close":1.28,"volume":46365,"rsi_14":44.97,"sma_20":1.36,"sma_60":1.54,"sma_120":1.57},{"date":"2025-12-12","open":1.35,"high":1.41,"low":1.31,"close":1.38,"volume":46359,"rsi_14":50.99,"sma_20":1.35,"sma_60":1.54,"sma_120":1.57},{"date":"2025-12-15","open":1.42,"high":1.5,"low":1.41,"close":1.49,"volume":14268,"rsi_14":52.56,"sma_20":1.35,"sma_60":1.53,"sma_120":1.57},{"date":"2025-12-16","open":1.54,"high":1.7,"low":1.51,"close":1.64,"volume":35502,"rsi_14":57.4,"sma_20":1.35,"sma_60":1.53,"sma_120":1.57},{"date":"2025-12-17","open":1.64,"high":1.65,"low":1.42,"close":1.65,"volume":51849,"rsi_14":57.99,"sma_20":1.36,"sma_60":1.53,"sma_120":1.57},{"date":"2025-12-18","open":1.62,"high":1.63,"low":1.49,"close":1.55,"volume":5830,"rsi_14":48.73,"sma_20":1.36,"sma_60":1.53,"sma_120":1.57},{"date":"2025-12-19","open":1.48,"high":1.55,"low":1.42,"close":1.52,"volume":14083,"rsi_14":51.68,"sma_20":1.36,"sma_60":1.52,"sma_120":1.57},{"date":"2025-12-22","open":1.42,"high":1.53,"low":1.42,"close":1.53,"volume":15508,"rsi_14":52.7,"sma_20":1.37,"sma_60":1.52,"sma_120":1.57},{"date":"2025-12-23","open":1.41,"high":1.61,"low":1.41,"close":1.52,"volume":22946,"rsi_14":55.71,"sma_20":1.38,"sma_60":1.52,"sma_120":1.57},{"date":"2025-12-24","open":1.5,"high":1.55,"low":1.46,"close":1.53,"volume":11895,"rsi_14":63.2,"sma_20":1.39,"sma_60":1.51,"sma_120":1.57},{"date":"2025-12-26","open":1.54,"high":1.74,"low":1.54,"close":1.64,"volume":70929,"rsi_14":76.92,"sma_20":1.4,"sma_60":1.51,"sma_120":1.57},{"date":"2025-12-29","open":2.0,"high":2.01,"low":1.17,"close":1.8,"volume":23639499,"rsi_14":88.33,"sma_20":1.41,"sma_60":1.51,"sma_120":1.58},{"date":"2025-12-30","open":1.65,"high":1.76,"low":1.32,"close":1.49,"volume":609605,"rsi_14":65.12,"sma_20":1.41,"sma_60":1.5,"sma_120":1.58},{"date":"2025-12-31","open":1.48,"high":1.53,"low":1.34,"close":1.42,"volume":183689,"rsi_14":58.73,"sma_20":1.41,"sma_60":1.5,"sma_120":1.57},{"date":"2026-01-02","open":1.42,"high":1.48,"low":1.38,"close":1.38,"volume":132971,"rsi_14":54.1,"sma_20":1.41,"sma_60":1.49,"sma_120":1.57},{"date":"2026-01-05","open":1.4,"high":1.45,"low":1.34,"close":1.4,"volume":158463,"rsi_14":50.88,"sma_20":1.42,"sma_60":1.49,"sma_120":1.57},{"date":"2026-01-06","open":1.32,"high":1.47,"low":1.32,"close":1.46,"volume":58694,"rsi_14":48.62,"sma_20":1.44,"sma_60":1.48,"sma_120":1.57},{"date":"2026-01-07","open":1.49,"high":1.53,"low":1.35,"close":1.43,"volume":105001,"rsi_14":39.18,"sma_20":1.47,"sma_60":1.48,"sma_120":1.57},{"date":"2026-01-08","open":1.46,"high":1.48,"low":1.45,"close":1.47,"volume":68685,"rsi_14":41.0,"sma_20":1.49,"sma_60":1.48,"sma_120":1.57},{"date":"2026-01-09","open":1.52,"high":1.72,"low":1.52,"close":1.6,"volume":90408,"rsi_14":52.43,"sma_20":1.51,"sma_60":1.48,"sma_120":1.57},{"date":"2026-01-12","open":1.55,"high":1.59,"low":1.48,"close":1.59,"volume":78657,"rsi_14":53.47,"sma_20":1.52,"sma_60":1.48,"sma_120":1.57},{"date":"2026-01-13","open":1.54,"high":1.71,"low":1.54,"close":1.65,"volume":51163,"rsi_14":55.66,"sma_20":1.54,"sma_60":1.48,"sma_120":1.57},{"date":"2026-01-14","open":1.6,"high":1.68,"low":1.55,"close":1.61,"volume":67214,"rsi_14":54.13,"sma_20":1.54,"sma_60":1.48,"sma_120":1.57},{"date":"2026-01-15","open":1.62,"high":1.7,"low":1.62,"close":1.68,"volume":30884,"rsi_14":56.52,"sma_20":1.55,"sma_60":1.48,"sma_120":1.58},{"date":"2026-01-16","open":1.66,"high":1.85,"low":1.66,"close":1.8,"volume":112308,"rsi_14":56.9,"sma_20":1.55,"sma_60":1.48,"sma_120":1.58},{"date":"2026-01-20","open":1.63,"high":1.93,"low":1.63,"close":1.85,"volume":65653,"rsi_14":52.38,"sma_20":1.57,"sma_60":1.48,"sma_120":1.58},{"date":"2026-01-21","open":1.79,"high":1.92,"low":1.78,"close":1.85,"volume":42072,"rsi_14":74.32,"sma_20":1.59,"sma_60":1.49,"sma_120":1.59},{"date":"2026-01-22","open":1.85,"high":2.05,"low":1.85,"close":2.04,"volume":82744,"rsi_14":86.05,"sma_20":1.61,"sma_60":1.49,"sma_120":1.59},{"date":"2026-01-23","open":1.99,"high":2.66,"low":1.99,"close":2.63,"volume":171000,"rsi_14":94.33,"sma_20":1.67,"sma_60":1.51,"sma_120":1.6},{"date":"2026-01-26","open":2.43,"high":3.29,"low":2.43,"close":3.2,"volume":208600,"rsi_14":95.92,"sma_20":1.75,"sma_60":1.54,"sma_120":1.62},{"date":"2026-01-27","open":3.23,"high":3.86,"low":3.17,"close":3.6,"volume":324600,"rsi_14":96.52,"sma_20":1.85,"sma_60":1.57,"sma_120":1.63},{"date":"2026-01-28","open":3.55,"high":4.0,"low":3.26,"close":3.47,"volume":200800,"rsi_14":92.5,"sma_20":1.93,"sma_60":1.61,"sma_120":1.65},{"date":"2026-01-29","open":3.54,"high":6.53,"low":3.48,"close":6.53,"volume":10295500,"rsi_14":96.68,"sma_20":2.18,"sma_60":1.69,"sma_120":1.69},{"date":"2026-01-30","open":9.12,"high":11.05,"low":6.58,"close":10.63,"volume":7668000,"rsi_14":98.08,"sma_20":2.64,"sma_60":1.85,"sma_120":1.77},{"date":"2026-02-02","open":8.43,"high":9.99,"low":7.68,"close":9.27,"volume":788800,"rsi_14":85.75,"sma_20":3.04,"sma_60":1.98,"sma_120":1.83},{"date":"2026-02-03","open":10.25,"high":12.09,"low":9.35,"close":9.4,"volume":4906100,"rsi_14":85.85,"sma_20":3.44,"sma_60":2.11,"sma_120":1.9},{"date":"2026-02-04","open":10.0,"high":11.45,"low":9.6,"close":10.08,"volume":1041600,"rsi_14":86.99,"sma_20":3.87,"sma_60":2.26,"sma_120":1.97},{"date":"2026-02-05","open":10.03,"high":10.5,"low":9.28,"close":10.14,"volume":534500,"rsi_14":86.98,"sma_20":4.3,"sma_60":2.4,"sma_120":2.04},{"date":"2026-02-06","open":10.14,"high":10.14,"low":9.12,"close":10.01,"volume":414400,"rsi_14":85.85,"sma_20":4.73,"sma_60":2.54,"sma_120":2.11},{"date":"2026-02-09","open":10.0,"high":10.77,"low":9.84,"close":10.12,"volume":172215,"rsi_14":99.1,"sma_20":2.04,"sma_60":1.64,"sma_120":1.66},{"date":"2026-02-10","open":9.99,"high":10.09,"low":9.34,"close":9.74,"volume":192407,"rsi_14":95.03,"sma_20":2.45,"sma_60":1.77,"sma_120":1.73},{"date":"2026-02-11","open":9.74,"high":9.85,"low":9.26,"close":9.29,"volume":221626,"rsi_14":90.57,"sma_20":2.83,"sma_60":1.9,"sma_120":1.8},{"date":"2026-02-12","open":9.32,"high":10.12,"low":9.32,"close":9.65,"volume":179323,"rsi_14":91.18,"sma_20":3.23,"sma_60":2.04,"sma_120":1.87},{"date":"2026-02-13","open":9.64,"high":10.15,"low":9.31,"close":9.51,"volume":287758,"rsi_14":89.88,"sma_20":3.63,"sma_60":2.18,"sma_120":1.93},{"date":"2026-02-17","open":9.22,"high":9.95,"low":9.22,"close":9.62,"volume":350285,"rsi_14":89.86,"sma_20":4.04,"sma_60":2.31,"sma_120":2.0},{"date":"2026-02-18","open":9.86,"high":9.99,"low":9.65,"close":9.81,"volume":199100,"rsi_14":78.15,"sma_20":7.53,"sma_60":3.49,"sma_120":2.57},{"date":"2026-02-19","open":9.7,"high":9.93,"low":9.7,"close":9.86,"volume":102600,"rsi_14":70.18,"sma_20":7.93,"sma_60":3.63,"sma_120":2.64},{"date":"2026-02-20","open":9.86,"high":9.92,"low":9.21,"close":9.92,"volume":293235,"rsi_14":41.57,"sma_20":8.32,"sma_60":3.77,"sma_120":2.71},{"date":"2026-02-23","open":9.92,"high":9.99,"low":9.65,"close":9.98,"volume":291300,"rsi_14":62.2,"sma_20":8.69,"sma_60":3.91,"sma_120":2.78},{"date":"2026-02-24","open":9.77,"high":10.12,"low":9.5,"close":10.12,"volume":258675,"rsi_14":90.37,"sma_20":4.9,"sma_60":2.6,"sma_120":2.14},{"date":"2026-02-25","open":10.12,"high":10.15,"low":9.66,"close":9.71,"volume":118676,"rsi_14":87.29,"sma_20":5.31,"sma_60":2.74,"sma_120":2.21},{"date":"2026-02-26","open":9.82,"high":9.98,"low":8.01,"close":9.19,"volume":286460,"rsi_14":83.2,"sma_20":5.7,"sma_60":2.86,"sma_120":2.27},{"date":"2026-02-27","open":9.2,"high":9.2,"low":7.21,"close":7.86,"volume":382011,"rsi_14":74.2,"sma_20":6.02,"sma_60":2.97,"sma_120":2.32},{"date":"2026-03-02","open":7.81,"high":8.8,"low":7.74,"close":8.24,"volume":249927,"rsi_14":74.86,"sma_20":6.35,"sma_60":3.08,"sma_120":2.37},{"date":"2026-03-03","open":8.25,"high":8.25,"low":7.43,"close":8.01,"volume":201595,"rsi_14":73.55,"sma_20":6.67,"sma_60":3.19,"sma_120":2.43},{"date":"2026-03-04","open":7.77,"high":8.38,"low":7.31,"close":8.38,"volume":215149,"rsi_14":73.91,"sma_20":7.01,"sma_60":3.3,"sma_120":2.48},{"date":"2026-03-05","open":7.9,"high":9.38,"low":7.9,"close":9.24,"volume":238317,"rsi_14":42.72,"sma_20":7.39,"sma_60":3.43,"sma_120":2.55},{"date":"2026-03-06","open":9.24,"high":9.8,"low":8.65,"close":8.91,"volume":175178,"rsi_14":43.07,"sma_20":7.75,"sma_60":3.55,"sma_120":2.61},{"date":"2026-03-09","open":8.59,"high":9.28,"low":8.45,"close":8.79,"volume":143615,"rsi_14":45.58,"sma_20":8.1,"sma_60":3.67,"sma_120":2.67},{"date":"2026-03-10","open":8.77,"high":9.47,"low":8.64,"close":8.9,"volume":210669,"rsi_14":43.07,"sma_20":8.45,"sma_60":3.79,"sma_120":2.73},{"date":"2026-03-11","open":8.68,"high":9.23,"low":8.62,"close":8.82,"volume":79896,"rsi_14":43.55,"sma_20":8.8,"sma_60":3.92,"sma_120":2.78},{"date":"2026-03-12","open":8.82,"high":8.91,"low":7.91,"close":8.36,"volume":307587,"rsi_14":38.95,"sma_20":9.12,"sma_60":4.03,"sma_120":2.84},{"date":"2026-03-13","open":8.08,"high":8.82,"low":7.73,"close":7.95,"volume":154282,"rsi_14":33.05,"sma_20":9.01,"sma_60":4.14,"sma_120":2.89},{"date":"2026-03-16","open":8.12,"high":8.16,"low":7.22,"close":7.98,"volume":282727,"rsi_14":31.03,"sma_20":8.92,"sma_60":4.25,"sma_120":2.94},{"date":"2026-03-17","open":7.54,"high":8.12,"low":7.54,"close":8.02,"volume":143681,"rsi_14":33.97,"sma_20":8.86,"sma_60":4.36,"sma_120":3.0},{"date":"2026-03-18","open":7.77,"high":8.17,"low":7.4,"close":7.41,"volume":112506,"rsi_14":33.4,"sma_20":8.75,"sma_60":4.46,"sma_120":3.04},{"date":"2026-03-19","open":7.72,"high":7.8,"low":7.16,"close":7.36,"volume":146755,"rsi_14":43.87,"sma_20":8.64,"sma_60":4.56,"sma_120":3.09},{"date":"2026-03-20","open":7.29,"high":7.73,"low":6.73,"close":7.4,"volume":251921,"rsi_14":38.77,"sma_20":8.53,"sma_60":4.66,"sma_120":3.14},{"date":"2026-03-23","open":7.45,"high":7.45,"low":6.81,"close":6.94,"volume":169336,"rsi_14":36.52,"sma_20":8.38,"sma_60":4.75,"sma_120":3.18},{"date":"2026-03-24","open":6.8,"high":7.07,"low":6.56,"close":6.99,"volume":81364,"rsi_14":30.96,"sma_20":8.22,"sma_60":4.85,"sma_120":3.22},{"date":"2026-03-25","open":6.98,"high":7.55,"low":6.92,"close":7.12,"volume":147035,"rsi_14":13.7,"sma_20":8.09,"sma_60":4.95,"sma_120":3.27},{"date":"2026-03-26","open":7.05,"high":7.55,"low":6.55,"close":6.75,"volume":151152,"rsi_14":13.51,"sma_20":7.97,"sma_60":5.05,"sma_120":3.31},{"date":"2026-03-27","open":6.81,"high":7.16,"low":6.42,"close":6.46,"volume":119776,"rsi_14":12.78,"sma_20":7.9,"sma_60":5.14,"sma_120":3.35},{"date":"2026-03-30","open":6.49,"high":7.07,"low":6.34,"close":6.61,"volume":87151,"rsi_14":13.88,"sma_20":7.82,"sma_60":5.23,"sma_120":3.39},{"date":"2026-03-31","open":6.63,"high":7.53,"low":6.44,"close":6.92,"volume":346761,"rsi_14":22.06,"sma_20":7.77,"sma_60":5.32,"sma_120":3.43},{"date":"2026-04-01","open":6.72,"high":8.05,"low":6.67,"close":7.9,"volume":551116,"rsi_14":44.13,"sma_20":7.74,"sma_60":5.43,"sma_120":3.48},{"date":"2026-04-02","open":7.75,"high":9.0,"low":7.66,"close":8.18,"volume":454611,"rsi_14":53.03,"sma_20":7.69,"sma_60":5.54,"sma_120":3.54},{"date":"2026-04-06","open":8.22,"high":9.2,"low":8.15,"close":9.0,"volume":480074,"rsi_14":61.14,"sma_20":7.69,"sma_60":5.66,"sma_120":3.6},{"date":"2026-04-07","open":9.09,"high":10.25,"low":8.67,"close":9.8,"volume":503394,"rsi_14":66.67,"sma_20":7.74,"sma_60":5.8,"sma_120":3.66},{"date":"2026-04-08","open":9.78,"high":12.15,"low":9.78,"close":12.03,"volume":1341726,"rsi_14":83.19,"sma_20":7.9,"sma_60":5.97,"sma_120":3.75},{"date":"2026-04-09","open":11.79,"high":12.05,"low":11.02,"close":12.0,"volume":718294,"rsi_14":83.43,"sma_20":8.06,"sma_60":6.15,"sma_120":3.84},{"date":"2026-04-10","open":11.9,"high":12.14,"low":10.55,"close":11.16,"volume":377467,"rsi_14":74.29,"sma_20":8.2,"sma_60":6.31,"sma_120":3.91},{"date":"2026-04-13","open":12.08,"high":13.0,"low":10.81,"close":12.06,"volume":817960,"rsi_14":81.3,"sma_20":8.4,"sma_60":6.49,"sma_120":4.0},{"date":"2026-04-14","open":12.41,"high":15.79,"low":12.34,"close":15.68,"volume":1085929,"rsi_14":86.98,"sma_20":8.79,"sma_60":6.72,"sma_120":4.12},{"date":"2026-04-15","open":15.4,"high":15.48,"low":7.2,"close":13.25,"volume":1112488,"rsi_14":71.81,"sma_20":9.05,"sma_60":6.91,"sma_120":4.21},{"date":"2026-04-16","open":15.0,"high":15.01,"low":12.83,"close":13.69,"volume":938624,"rsi_14":74.58,"sma_20":9.37,"sma_60":7.11,"sma_120":4.31},{"date":"2026-04-17","open":14.0,"high":16.97,"low":13.2,"close":16.01,"volume":1387392,"rsi_14":79.57,"sma_20":9.8,"sma_60":7.35,"sma_120":4.43},{"date":"2026-04-20","open":15.69,"high":17.04,"low":14.75,"close":16.6,"volume":847048,"rsi_14":80.11,"sma_20":10.26,"sma_60":7.61,"sma_120":4.55},{"date":"2026-04-21","open":17.16,"high":17.25,"low":15.44,"close":15.96,"volume":385434,"rsi_14":76.71,"sma_20":10.71,"sma_60":7.85,"sma_120":4.67},{"date":"2026-04-22","open":15.45,"high":16.88,"low":15.4,"close":16.13,"volume":550652,"rsi_14":75.54,"sma_20":11.17,"sma_60":8.1,"sma_120":4.79},{"date":"2026-04-23","open":16.17,"high":16.5,"low":14.61,"close":14.91,"volume":427705,"rsi_14":69.74,"sma_20":11.55,"sma_60":8.32,"sma_120":4.9},{"date":"2026-04-24","open":14.62,"high":15.2,"low":13.81,"close":14.8,"volume":322314,"rsi_14":67.75,"sma_20":11.96,"sma_60":8.54,"sma_120":5.01},{"date":"2026-04-27","open":14.57,"high":14.66,"low":12.61,"close":13.25,"volume":557055,"rsi_14":60.09,"sma_20":12.3,"sma_60":8.74,"sma_120":5.11},{"date":"2026-04-28","open":12.87,"high":13.1,"low":11.31,"close":12.17,"volume":1209356,"rsi_14":50.44,"sma_20":12.57,"sma_60":8.92,"sma_120":5.2},{"date":"2026-04-29","open":12.07,"high":14.2,"low":12.07,"close":14.09,"volume":589254,"rsi_14":55.86,"sma_20":12.93,"sma_60":9.12,"sma_120":5.3},{"date":"2026-04-30","open":13.76,"high":15.0,"low":12.86,"close":14.27,"volume":384415,"rsi_14":59.06,"sma_20":13.25,"sma_60":9.33,"sma_120":5.41},{"date":"2026-05-01","open":14.03,"high":15.93,"low":13.01,"close":15.5,"volume":593715,"rsi_14":59.83,"sma_20":13.62,"sma_60":9.57,"sma_120":5.52},{"date":"2026-05-04","open":15.06,"high":15.62,"low":14.6,"close":14.97,"volume":251171,"rsi_14":47.54,"sma_20":13.92,"sma_60":9.79,"sma_120":5.63},{"date":"2026-05-05","open":14.91,"high":15.33,"low":14.68,"close":14.93,"volume":223494,"rsi_14":56.99,"sma_20":14.17,"sma_60":10.01,"sma_120":5.74},{"date":"2026-05-06","open":15.35,"high":15.35,"low":13.33,"close":14.27,"volume":242354,"rsi_14":52.37,"sma_20":14.29,"sma_60":10.21,"sma_120":5.85},{"date":"2026-05-07","open":14.27,"high":14.27,"low":13.61,"close":13.7,"volume":183506,"rsi_14":38.99,"sma_20":14.37,"sma_60":10.41,"sma_120":5.95},{"date":"2026-05-08","open":13.54,"high":13.54,"low":12.41,"close":13.28,"volume":227160,"rsi_14":33.91,"sma_20":14.48,"sma_60":10.6,"sma_120":6.05},{"date":"2026-05-11","open":13.12,"high":14.33,"low":12.76,"close":12.96,"volume":187269,"rsi_14":35.0,"sma_20":14.52,"sma_60":10.65,"sma_120":6.14},{"date":"2026-05-12","open":12.96,"high":13.62,"low":12.6,"close":13.15,"volume":133909,"rsi_14":35.13,"sma_20":14.39,"sma_60":10.7,"sma_120":6.24},{"date":"2026-05-13","open":12.96,"high":14.08,"low":12.82,"close":13.94,"volume":42110,"rsi_14":44.94,"sma_20":14.43,"sma_60":10.78,"sma_120":6.34},{"date":"2026-05-14","open":14.42,"high":15.33,"low":13.05,"close":13.86,"volume":122190,"rsi_14":45.08,"sma_20":14.44,"sma_60":10.85,"sma_120":6.45},{"date":"2026-05-15","open":14.0,"high":14.45,"low":13.5,"close":13.51,"volume":90732,"rsi_14":51.56,"sma_20":14.31,"sma_60":10.92,"sma_120":6.55},{"date":"2026-05-18","open":14.05,"high":14.05,"low":11.31,"close":11.61,"volume":344107,"rsi_14":46.95,"sma_20":14.06,"sma_60":10.95,"sma_120":6.63},{"date":"2026-05-19","open":11.35,"high":11.85,"low":10.5,"close":10.7,"volume":354065,"rsi_14":29.25,"sma_20":13.8,"sma_60":10.96,"sma_120":6.71},{"date":"2026-05-20","open":10.7,"high":12.15,"low":10.5,"close":11.36,"volume":262726,"rsi_14":33.18,"sma_20":13.56,"sma_60":10.98,"sma_120":6.79},{"date":"2026-05-21","open":11.51,"high":12.25,"low":11.31,"close":11.56,"volume":96477,"rsi_14":24.15,"sma_20":13.39,"sma_60":11.01,"sma_120":6.88},{"date":"2026-05-22","open":11.56,"high":12.07,"low":11.53,"close":11.92,"volume":24218,"rsi_14":29.53,"sma_20":13.25,"sma_60":11.06,"sma_120":6.96},{"date":"2026-05-26","open":11.96,"high":12.69,"low":11.07,"close":11.35,"volume":61665,"rsi_14":27.57,"sma_20":13.15,"sma_60":11.12,"sma_120":7.04},{"date":"2026-05-27","open":11.58,"high":11.65,"low":11.0,"close":11.0,"volume":72170,"rsi_14":28.68,"sma_20":13.1,"sma_60":11.16,"sma_120":7.12},{"date":"2026-05-28","open":11.49,"high":11.95,"low":11.01,"close":11.3,"volume":87604,"rsi_14":33.78,"sma_20":12.96,"sma_60":11.22,"sma_120":7.2},{"date":"2026-05-29","open":11.48,"high":12.54,"low":11.26,"close":11.94,"volume":105595,"rsi_14":41.21,"sma_20":12.84,"sma_60":11.28,"sma_120":7.29},{"date":"2026-06-01","open":12.62,"high":13.08,"low":11.6,"close":12.03,"volume":151605,"rsi_14":43.71,"sma_20":12.67,"sma_60":11.32,"sma_120":7.38},{"date":"2026-06-02","open":11.68,"high":12.16,"low":11.26,"close":11.58,"volume":71721,"rsi_14":39.74,"sma_20":12.5,"sma_60":11.37,"sma_120":7.46},{"date":"2026-06-03","open":11.27,"high":11.79,"low":10.11,"close":11.26,"volume":229868,"rsi_14":31.34,"sma_20":12.31,"sma_60":11.41,"sma_120":7.54},{"date":"2026-06-04","open":11.37,"high":11.38,"low":10.5,"close":11.0,"volume":98037,"rsi_14":30.57,"sma_20":12.15,"sma_60":11.45,"sma_120":7.62},{"date":"2026-06-05","open":11.43,"high":11.43,"low":9.9,"close":9.95,"volume":147124,"rsi_14":27.92,"sma_20":11.96,"sma_60":11.46,"sma_120":7.69},{"date":"2026-06-08","open":9.91,"high":10.5,"low":9.46,"close":10.23,"volume":165567,"rsi_14":39.29,"sma_20":11.81,"sma_60":11.5,"sma_120":7.76},{"date":"2026-06-09","open":9.91,"high":10.96,"low":9.56,"close":10.84,"volume":171094,"rsi_14":51.14,"sma_20":11.7,"sma_60":11.54,"sma_120":7.84},{"date":"2026-06-10","open":10.45,"high":11.4,"low":10.24,"close":10.47,"volume":69831,"rsi_14":42.39,"sma_20":11.57,"sma_60":11.58,"sma_120":7.92},{"date":"2026-06-11","open":10.3,"high":10.57,"low":9.63,"close":10.2,"volume":109965,"rsi_14":38.51,"sma_20":11.38,"sma_60":11.62,"sma_120":7.99},{"date":"2026-06-12","open":10.19,"high":10.64,"low":10.0,"close":10.32,"volume":55008,"rsi_14":35.92,"sma_20":11.21,"sma_60":11.67,"sma_120":8.07},{"date":"2026-06-15","open":10.07,"high":11.33,"low":10.01,"close":11.33,"volume":144365,"rsi_14":49.84,"sma_20":11.1,"sma_60":11.74,"sma_120":8.15},{"date":"2026-06-16","open":10.92,"high":10.92,"low":10.02,"close":10.05,"volume":155167,"rsi_14":43.26,"sma_20":11.02,"sma_60":11.78,"sma_120":8.22},{"date":"2026-06-17","open":10.05,"high":10.91,"low":10.0,"close":10.26,"volume":82334,"rsi_14":42.53,"sma_20":11.0,"sma_60":11.84,"sma_120":8.29},{"date":"2026-06-18","open":10.33,"high":10.72,"low":9.89,"close":10.1,"volume":42963,"rsi_14":35.8,"sma_20":10.93,"sma_60":11.89,"sma_120":8.37},{"date":"2026-06-22","open":10.26,"high":11.8,"low":10.26,"close":10.4,"volume":206865,"rsi_14":37.82,"sma_20":10.88,"sma_60":11.94,"sma_120":8.45},{"date":"2026-06-23","open":10.12,"high":11.35,"low":10.12,"close":10.6,"volume":103678,"rsi_14":42.39,"sma_20":10.81,"sma_60":12.01,"sma_120":8.53},{"date":"2026-06-24","open":10.77,"high":11.29,"low":10.3,"close":10.99,"volume":25613,"rsi_14":47.93,"sma_20":10.79,"sma_60":12.08,"sma_120":8.61},{"date":"2026-06-25","open":10.99,"high":11.19,"low":9.86,"close":10.16,"volume":159927,"rsi_14":44.07,"sma_20":10.75,"sma_60":12.14,"sma_120":8.68},{"date":"2026-06-26","open":10.16,"high":11.18,"low":9.33,"close":10.0,"volume":299515,"rsi_14":50.4,"sma_20":10.69,"sma_60":12.19,"sma_120":8.76},{"date":"2026-06-29","open":10.0,"high":11.51,"low":9.85,"close":11.41,"volume":203354,"rsi_14":58.06,"sma_20":10.66,"sma_60":12.25,"sma_120":8.84},{"date":"2026-06-30","open":10.79,"high":12.0,"low":10.71,"close":11.5,"volume":188461,"rsi_14":54.85,"sma_20":10.63,"sma_60":12.31,"sma_120":8.92},{"date":"2026-07-01","open":11.5,"high":11.82,"low":10.2,"close":10.6,"volume":158568,"rsi_14":50.89,"sma_20":10.58,"sma_60":12.33,"sma_120":9.0},{"date":"2026-07-02","open":10.58,"high":11.35,"low":8.54,"close":9.49,"volume":480913,"rsi_14":45.65,"sma_20":10.5,"sma_60":12.33,"sma_120":9.06},{"date":"2026-07-06","open":9.51,"high":11.0,"low":9.12,"close":10.92,"volume":299419,"rsi_14":53.16,"sma_20":10.49,"sma_60":12.31,"sma_120":9.14},{"date":"2026-07-07","open":11.0,"high":11.2,"low":10.46,"close":10.77,"volume":239574,"rsi_14":46.75,"sma_20":10.53,"sma_60":12.29,"sma_120":9.22},{"date":"2026-07-08","open":10.42,"high":10.75,"low":9.83,"close":10.18,"volume":369570,"rsi_14":50.82,"sma_20":10.53,"sma_60":12.27,"sma_120":9.29},{"date":"2026-07-09","open":10.12,"high":11.0,"low":10.06,"close":10.68,"volume":215026,"rsi_14":52.55,"sma_20":10.52,"sma_60":12.25,"sma_120":10.09},{"date":"2026-07-10","open":10.6,"high":10.6,"low":9.63,"close":9.87,"volume":118570,"rsi_14":48.7,"sma_20":10.49,"sma_60":12.15,"sma_120":9.44},{"date":"2026-07-13","open":9.8,"high":9.9,"low":8.94,"close":9.24,"volume":234217,"rsi_14":43.7,"sma_20":10.44,"sma_60":12.09,"sma_120":9.5},{"date":"2026-07-14","open":9.24,"high":9.55,"low":8.88,"close":9.2,"volume":221389,"rsi_14":42.26,"sma_20":10.39,"sma_60":12.01,"sma_120":9.56},{"date":"2026-07-15","open":9.24,"high":10.71,"low":9.0,"close":10.63,"volume":136099,"rsi_14":48.21,"sma_20":10.35,"sma_60":11.92,"sma_120":9.64},{"date":"2026-07-16","open":10.47,"high":11.9,"low":10.22,"close":11.35,"volume":335056,"rsi_14":55.97,"sma_20":10.42,"sma_60":11.83,"sma_120":9.72},{"date":"2026-07-17","open":10.88,"high":11.8,"low":10.72,"close":11.53,"volume":569048,"rsi_14":57.66,"sma_20":10.48,"sma_60":11.76,"sma_120":9.81},{"date":"2026-07-20","open":11.51,"high":12.1,"low":10.34,"close":11.98,"volume":392493,"rsi_14":53.16,"sma_20":10.57,"sma_60":11.69,"sma_120":9.89},{"date":"2026-07-21","open":11.99,"high":13.3,"low":11.5,"close":13.0,"volume":315132,"rsi_14":57.53,"sma_20":10.71,"sma_60":11.66,"sma_120":9.99},{"date":"2026-07-22","open":12.75,"high":13.3,"low":12.17,"close":13.26,"volume":180173,"rsi_14":64.27,"sma_20":10.84,"sma_60":11.63,"sma_120":10.09},{"date":"2026-07-23","open":13.25,"high":13.5,"low":12.97,"close":13.22,"volume":145029,"rsi_14":72.61,"sma_20":10.95,"sma_60":11.63,"sma_120":10.19},{"date":"2026-07-24","open":13.15,"high":13.15,"low":12.04,"close":12.5,"volume":130695,"rsi_14":60.48,"sma_20":11.07,"sma_60":11.64,"sma_120":10.28},{"date":"2026-07-27","open":13.04,"high":13.04,"low":11.91,"close":12.06,"volume":127849,"rsi_14":58.24,"sma_20":11.17,"sma_60":11.6,"sma_120":10.36},{"date":"2026-07-28","open":11.97,"high":12.88,"low":11.51,"close":12.69,"volume":201376,"rsi_14":65.95,"sma_20":11.23,"sma_60":11.58,"sma_120":10.46},{"date":"2026-07-29","open":12.69,"high":12.69,"low":11.98,"close":12.11,"volume":86250,"rsi_14":58.99,"sma_20":11.26,"sma_60":11.52,"sma_120":10.54},{"date":"2026-07-30","open":12.21,"high":13.22,"low":11.67,"close":13.0,"volume":157672,"rsi_14":69.49,"sma_20":11.38,"sma_60":11.49,"sma_120":10.64},{"date":"2026-07-31","open":13.0,"high":13.28,"low":12.46,"close":13.0,"volume":120408,"rsi_14":75.41,"sma_20":11.56,"sma_60":11.46,"sma_120":10.73},{"date":"2026-08-03","open":12.99,"high":13.41,"low":12.7,"close":12.99,"volume":216584,"rsi_14":75.71,"sma_20":11.66,"sma_60":11.43,"sma_120":10.95},{"date":"2026-08-04","open":12.87,"high":13.88,"low":12.1,"close":13.0,"volume":179343,"rsi_14":69.92,"sma_20":11.77,"sma_60":11.42,"sma_120":10.98},{"date":"2026-08-05","open":13.0,"high":13.35,"low":12.86,"close":13.07,"volume":111495,"rsi_14":66.23,"sma_20":11.92,"sma_60":11.42,"sma_120":11.01},{"date":"2026-08-06","open":13.0,"high":13.97,"low":12.92,"close":13.84,"volume":316671},{"date":"2026-08-07","open":14.0,"high":14.7,"low":13.0,"close":13.28,"volume":270000,"rsi_14":60.83,"sma_20":12.25,"sma_60":11.44,"sma_120":11.08},{"date":"2026-08-10","open":13.3,"high":13.84,"low":12.8,"close":13.23,"volume":165189,"rsi_14":52.29,"sma_20":12.45,"sma_60":11.42,"sma_120":11.11},{"date":"2026-08-11","open":13.17,"high":13.38,"low":12.5,"close":13.08,"volume":134800,"rsi_14":48.17,"sma_20":12.64,"sma_60":11.41,"sma_120":11.14},{"date":"2026-08-12","open":13.08,"high":13.42,"low":12.48,"close":13.09,"volume":125315,"rsi_14":48.67,"sma_20":12.76,"sma_60":11.4,"sma_120":11.16},{"date":"2026-08-13","open":13.18,"high":13.18,"low":12.5,"close":12.86,"volume":78575,"rsi_14":54.09,"sma_20":12.84,"sma_60":11.43,"sma_120":11.19},{"date":"2026-08-14","open":12.73,"high":13.32,"low":12.62,"close":13.25,"volume":56292,"rsi_14":63.68,"sma_20":12.93,"sma_60":11.47,"sma_120":11.22},{"date":"2026-08-17","open":13.08,"high":14.42,"low":12.91,"close":13.34,"volume":276963,"rsi_14":58.53,"sma_20":12.99,"sma_60":11.5,"sma_120":11.24},{"date":"2026-08-18","open":13.58,"high":14.2,"low":13.16,"close":14.16,"volume":184413,"rsi_14":75.31,"sma_20":13.05,"sma_60":11.54,"sma_120":11.28},{"date":"2026-08-19","open":14.25,"high":14.77,"low":14.04,"close":14.33,"volume":150538,"rsi_14":69.97,"sma_20":13.1,"sma_60":11.58,"sma_120":11.32},{"date":"2026-08-20","open":14.3,"high":14.3,"low":13.56,"close":13.72,"volume":117202},{"date":"2026-08-21","open":13.97,"high":14.28,"low":13.52,"close":13.7,"volume":103051,"rsi_14":58.99,"sma_20":13.19,"sma_60":11.67,"sma_120":11.42},{"date":"2026-08-24","open":13.66,"high":14.4,"low":13.14,"close":14.16,"volume":185761},{"date":"2026-08-25","open":14.09,"high":14.29,"low":13.55,"close":13.74,"volume":100197,"rsi_14":57.05,"sma_20":13.35,"sma_60":11.75,"sma_120":11.51},{"date":"2026-08-26","open":13.7,"high":15.11,"low":13.5,"close":15.06,"volume":149688,"rsi_14":61.51,"sma_20":13.49,"sma_60":11.8,"sma_120":11.56},{"date":"2026-08-27","open":14.88,"high":15.2,"low":14.05,"close":14.32,"volume":137013,"rsi_14":59.49,"sma_20":13.56,"sma_60":11.84,"sma_120":11.61},{"date":"2026-08-28","open":14.41,"high":14.46,"low":13.53,"close":13.82,"volume":165029,"rsi_14":54.97,"sma_20":13.6,"sma_60":11.89,"sma_120":11.65},{"date":"2026-08-31","open":13.84,"high":14.44,"low":13.26,"close":14.19,"volume":139188,"rsi_14":59.02,"sma_20":13.66,"sma_60":11.94,"sma_120":11.69},{"date":"2026-09-01","open":14.02,"high":14.41,"low":13.32,"close":13.63,"volume":104473},{"date":"2026-09-02","open":13.76,"high":14.2,"low":13.48,"close":13.86,"volume":77708,"rsi_14":57.43,"sma_20":13.73,"sma_60":12.06,"sma_120":11.78},{"date":"2026-09-03","open":13.95,"high":14.79,"low":13.78,"close":14.75,"volume":77055,"rsi_14":60.42,"sma_20":13.78,"sma_60":12.13,"sma_120":11.83},{"date":"2026-09-04","open":14.69,"high":16.02,"low":14.55,"close":15.01,"volume":308574,"rsi_14":61.33,"sma_20":13.86,"sma_60":12.2,"sma_120":11.89},{"date":"2026-09-08","open":15.12,"high":16.12,"low":14.82,"close":15.51,"volume":404961},{"date":"2026-09-09","open":15.44,"high":15.94,"low":14.42,"close":14.7,"volume":161832,"rsi_14":52.37,"sma_20":14.06,"sma_60":12.36,"sma_120":12.02},{"date":"2026-09-10","open":14.97,"high":15.78,"low":14.7,"close":15.09,"volume":318224,"rsi_14":59.16,"sma_20":14.16,"sma_60":12.43,"sma_120":12.08},{"date":"2026-09-11","open":15.32,"high":16.0,"low":15.2,"close":15.21,"volume":228743,"rsi_14":59.96,"sma_20":14.28,"sma_60":12.51,"sma_120":12.15},{"date":"2026-09-14","open":15.18,"high":16.1,"low":15.13,"close":15.93,"volume":175554,"rsi_14":61.29,"sma_20":14.41,"sma_60":12.61,"sma_120":12.22},{"date":"2026-09-15","open":15.92,"high":16.19,"low":14.87,"close":15.0,"volume":171304,"rsi_14":57.54,"sma_20":14.49,"sma_60":12.69,"sma_120":12.29},{"date":"2026-09-16","open":15.16,"high":15.75,"low":14.93,"close":15.52,"volume":220825,"rsi_14":53.05,"sma_20":14.56,"sma_60":12.77,"sma_120":12.36},{"date":"2026-09-17","open":15.89,"high":16.25,"low":15.0,"close":15.28,"volume":91495},{"date":"2026-09-18","open":15.13,"high":15.92,"low":15.13,"close":15.74,"volume":156623,"rsi_14":63.69,"sma_20":14.71,"sma_60":12.93,"sma_120":12.51},{"date":"2026-09-21","open":15.99,"high":16.16,"low":15.04,"close":15.57,"volume":92590},{"date":"2026-09-22","open":15.8,"high":16.73,"low":15.65,"close":16.6,"volume":107179,"rsi_14":70.4,"sma_20":14.93,"sma_60":13.13,"sma_120":12.66},{"date":"2026-09-23","open":16.47,"high":16.95,"low":15.6,"close":15.75,"volume":218130,"rsi_14":61.99,"sma_20":15.03,"sma_60":13.2,"sma_120":12.73},{"date":"2026-09-24","open":15.51,"high":16.05,"low":14.7,"close":15.83,"volume":144263,"rsi_14":57.62,"sma_20":15.06,"sma_60":13.27,"sma_120":12.79},{"date":"2026-09-25","open":16.16,"high":16.16,"low":15.38,"close":15.53,"volume":34800,"rsi_14":53.65,"sma_20":15.13,"sma_60":13.36,"sma_120":12.84},{"date":"2026-09-28","open":15.7,"high":15.86,"low":15.1,"close":15.4,"volume":63505,"rsi_14":49.19,"sma_20":15.2,"sma_60":13.46,"sma_120":12.89},{"date":"2026-09-29","open":15.26,"high":15.82,"low":15.11,"close":15.65,"volume":63029,"rsi_14":57.71,"sma_20":15.28,"sma_60":13.53,"sma_120":12.92},{"date":"2026-09-30","open":15.87,"high":16.31,"low":15.5,"close":16.0,"volume":93947},{"date":"2026-10-01","open":16.0,"high":16.2,"low":15.54,"close":15.76,"volume":124785,"rsi_14":54.39,"sma_20":15.49,"sma_60":13.71,"sma_120":12.99},{"date":"2026-10-02","open":15.76,"high":15.8,"low":14.82,"close":15.09,"volume":77002,"rsi_14":43.25,"sma_20":15.51,"sma_60":13.79,"sma_120":13.02},{"date":"2026-10-05","open":14.8,"high":15.82,"low":14.34,"close":15.04,"volume":460575,"rsi_14":50.37,"sma_20":15.51,"sma_60":13.87,"sma_120":13.01},{"date":"2026-10-06","open":15.03,"high":15.68,"low":14.23,"close":14.46,"volume":99766,"rsi_14":40.19,"sma_20":15.46,"sma_60":13.96,"sma_120":13.02},{"date":"2026-10-07","open":14.41,"high":15.04,"low":14.03,"close":14.05,"volume":95061},{"date":"2026-10-08","open":13.87,"high":16.05,"low":13.78,"close":15.51,"volume":985260,"rsi_14":48.25,"sma_20":15.45,"sma_60":14.12,"sma_120":13.02},{"date":"2026-10-09","open":15.33,"high":16.73,"low":14.87,"close":15.62,"volume":300442,"rsi_14":50.38,"sma_20":15.47,"sma_60":14.19,"sma_120":13.01},{"date":"2026-10-12","open":15.65,"high":16.22,"low":13.91,"close":14.22,"volume":415709,"rsi_14":32.7,"sma_20":15.38,"sma_60":14.24,"sma_120":13.0},{"date":"2026-10-13","open":14.2,"high":14.2,"low":11.4,"close":11.76,"volume":957736,"rsi_14":26.49,"sma_20":15.22,"sma_60":14.24,"sma_120":12.96},{"date":"2026-10-14","open":11.88,"high":12.11,"low":10.8,"close":10.88,"volume":378006,"rsi_14":23.36,"sma_20":14.99,"sma_60":14.2,"sma_120":12.93},{"date":"2026-10-15","open":11.23,"high":12.46,"low":11.23,"close":12.09,"volume":864172,"rsi_14":33.14,"sma_20":14.83,"sma_60":14.18,"sma_120":12.91},{"date":"2026-10-16","open":11.89,"high":12.04,"low":10.93,"close":11.03,"volume":336590,"rsi_14":30.37,"sma_20":14.59,"sma_60":14.14,"sma_120":12.89},{"date":"2026-10-19","open":10.97,"high":11.38,"low":10.34,"close":10.38,"volume":356475,"rsi_14":27.15,"sma_20":14.33,"sma_60":14.11,"sma_120":12.87},{"date":"2026-10-20","open":10.37,"high":11.32,"low":10.37,"close":10.64,"volume":242562,"rsi_14":26.57,"sma_20":14.03,"sma_60":14.09,"sma_120":12.84},{"date":"2026-10-21","open":10.8,"high":11.68,"low":10.8,"close":11.26,"volume":532597,"rsi_14":30.96,"sma_20":13.81,"sma_60":14.06,"sma_120":12.82},{"date":"2026-10-22","open":11.01,"high":11.22,"low":10.58,"close":10.58,"volume":169967,"rsi_14":30.94,"sma_20":13.55,"sma_60":14.04,"sma_120":12.78},{"date":"2026-10-23","open":10.55,"high":10.65,"low":10.3,"close":10.58,"volume":79537,"rsi_14":31.07,"sma_20":13.3,"sma_60":14.0,"sma_120":12.74}],"valuation_history":[{"fiscal_year":2023,"fiscal_quarter":"Q4","per":null,"pbr":10.32,"ttm_eps":null,"close":8.99},{"fiscal_year":2024,"fiscal_quarter":"Q1","per":null,"pbr":15.16,"ttm_eps":null,"close":8.879},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":5.57,"ttm_eps":null,"close":3.26},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.94,"ttm_eps":null,"close":6.92},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.88,"ttm_eps":null,"close":11.5}],"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":"Adlai Nortye Ltd. American Depositary Shares","phase":"above-fold","symbol_resolved":true}