{"status":"ok","report":{"price_analysis":{"current":0.1161,"change_1d":-8.4,"change_7d":-3.6,"change_30d":-51.1,"high_30d":0.284,"low_30d":0.1128,"position_in_range":2.0,"support":0.12992,"resistance":0.26688},"summary":"Arrive AI Inc.(ARAI)은 Technology 섹터 US 시장 종목입니다, 시가총액 602.08만. 현재가 $0.12, 전일 대비 -8.4%, 30일 -51.1%. ROE -297.0%. 기술적 시그널: RSI 10(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -297.0%로 적자 상태입니다. 시가총액 602.08만. 매출 5.21만, 영업이익 -1291.56만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.45,"roe":-297.0,"eps":-0.09,"revenue":52150.0,"operating_income":-12915576.0,"net_income":-26604889.0,"market_cap":6020830,"profit_margin":-51016.09,"roa":-113.12,"operating_margin":-24766.21,"gross_margin":100.0,"debt_ratio":0.40702149862919706,"total_assets":12443908.0,"total_equity":4739558.0,"total_debt":1929102.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 9.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.03)가 시그널선(-0.03)을 하회합니다(데드크로스). 현재가가 SMA20(0)과 SMA60(0) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 0~0 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 10","rsi_14":9.841827768014056,"macd":-0.02966886164092536,"macd_signal":-0.027239537533351232,"sma_20":0.163545,"sma_60":0.2158133333333333,"bb_upper":0.2388768651036864,"bb_lower":0.08821313489631362,"atr_14":0.01699285714285714},"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 2.45x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":52,"summary":"매출 -1.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-1.5,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":4.5,"unit":"%","percentile":57,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -297.0%","metrics":[{"name":"ROE","value":-297.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-24766.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-51016.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-113.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":18,"summary":"RSI 10","metrics":[{"name":"RSI (14)","value":9.8,"unit":"","percentile":10,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-51.1,"unit":"%","percentile":15,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":38,"summary":"유동비율 0.9x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":0.92,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.22,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-84.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.84,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 2.45x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -1.5%"},"profitability":{"grade":"C","reason":"ROE -297.0%"},"momentum":{"grade":"F","reason":"RSI 10"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-113.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-297.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-193.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.41,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.0,"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":-24766.21,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-51016.09,"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":["RSI 10 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 10 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.45,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1043.65,"pbr_5y_low":28.09,"pbr_5y_avg":347.14,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":239.83,"history":[{"quarter":"2025-Q2","per":null,"pbr":1043.65},{"quarter":"2025-Q3","per":null,"pbr":239.83},{"quarter":"2025-Q4","per":null,"pbr":329.67},{"quarter":"2026-Q1","per":null,"pbr":94.47},{"quarter":"2026-Q2","per":null,"pbr":28.09},{"quarter":"현재","per":null,"pbr":2.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"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":"2.5배"},{"label":"ROE","value":"-297.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:33.403514+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"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":-2.9699790571188283,"dividend_yield":null,"eps":-0.09,"revenue":14700.0,"operating_income":-4452756.0,"net_income":-14076388.0,"market_cap":null,"profit_margin":-957.5774149659863,"operating_margin":-302.9085714285714,"roa":-1.1311870836717854,"gross_margin":1.0,"total_equity":4739558.0,"total_assets":12443908.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":14.65,"roe":-2.4333819608939677,"dividend_yield":null,"eps":-0.12,"revenue":14925.0,"operating_income":-4663564.0,"net_income":-6370246.0,"market_cap":36027700.0,"profit_margin":-426.81715242881074,"operating_margin":-312.46659966499163,"roa":-0.41122042280606236,"gross_margin":-2.76643216080402,"total_equity":2617857.0,"total_assets":15491074.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-1.5841460656002586,"dividend_yield":null,"eps":-0.12,"revenue":15075.0,"operating_income":-2148975.0,"net_income":-3921712.0,"market_cap":null,"profit_margin":-260.1467330016584,"operating_margin":-142.55223880597015,"roa":-0.3587676040715154,"gross_margin":null,"total_equity":2475600.0,"total_assets":10931065.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.4748626979963154,"dividend_yield":null,"eps":-0.07,"revenue":7450.0,"operating_income":-1650281.0,"net_income":-2236543.0,"market_cap":null,"profit_margin":-300.2071140939597,"operating_margin":-221.51422818791946,"roa":-0.2301191760852691,"gross_margin":1.0,"total_equity":4709873.0,"total_assets":9719064.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-1.3504464137885956,"dividend_yield":null,"eps":-0.15,"revenue":90725.0,"operating_income":-4538903.0,"net_income":-4689964.0,"market_cap":null,"profit_margin":-51.694284926977126,"operating_margin":-50.02924221548636,"roa":-0.5530117735813282,"gross_margin":1.0,"total_equity":3472899.0,"total_assets":8480767.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.3279232716917739,"dividend_yield":null,"eps":-0.03814506643012785,"revenue":0.0,"operating_income":-1993906.0,"net_income":-1978165.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.245166635579288,"gross_margin":null,"total_equity":6032402.0,"total_assets":8068655.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.07,"revenue":0.0,"operating_income":-1328319.0,"net_income":-1338295.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-1.3548403098640598,"gross_margin":null,"total_equity":-983175.0,"total_assets":987788.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.01588443664551958,"revenue":0.0,"operating_income":-827993.0,"net_income":-823751.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-1.1322461950388778,"gross_margin":null,"total_equity":-765570.0,"total_assets":727537.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.028135945544649914,"revenue":0.0,"operating_income":-1482138.0,"net_income":-1459102.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-3.2291305194575264,"gross_margin":null,"total_equity":-1046773.0,"total_assets":451856.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.05756468431517402,"revenue":0.0,"operating_income":-915788.0,"net_income":-916753.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":null,"gross_margin":null,"total_equity":-477766.0,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.30921349034244516,"revenue":0.0,"operating_income":-3116835.0,"net_income":-4924415.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-7.947719580827016,"gross_margin":null,"total_equity":-477766.0,"total_assets":619601.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.3592410901009019,"dividend_yield":null,"eps":-0.03300613508489311,"revenue":0.0,"operating_income":-509219.0,"net_income":-525643.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.3290537723529802,"gross_margin":null,"total_equity":1463204.0,"total_assets":1597438.0}],"current_price":0.1161,"change_pct":-8.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-05-15","close":13.25},{"date":"2025-05-16","close":10.21},{"date":"2025-05-19","close":10.0},{"date":"2025-05-20","close":9.9},{"date":"2025-05-21","close":9.43},{"date":"2025-05-22","close":7.55},{"date":"2025-05-23","close":6.58},{"date":"2025-05-27","close":5.39},{"date":"2025-05-28","close":6.15},{"date":"2025-05-29","close":5.25},{"date":"2025-05-30","close":5.84},{"date":"2025-06-02","close":6.19},{"date":"2025-06-03","close":6.49},{"date":"2025-06-04","close":5.77},{"date":"2025-06-05","close":5.3},{"date":"2025-06-06","close":5.5},{"date":"2025-06-09","close":6.295},{"date":"2025-06-10","close":10.25},{"date":"2025-06-11","close":8.5},{"date":"2025-06-12","close":9.32},{"date":"2025-06-13","close":7.75},{"date":"2025-06-16","close":7.25},{"date":"2025-06-17","close":6.72},{"date":"2025-06-18","close":7.61},{"date":"2025-06-20","close":6.99},{"date":"2025-06-23","close":6.76},{"date":"2025-06-24","close":8.12},{"date":"2025-06-25","close":9.13},{"date":"2025-06-26","close":9.25},{"date":"2025-06-27","close":10.6},{"date":"2025-06-30","close":11.68},{"date":"2025-07-01","close":10.57},{"date":"2025-07-02","close":10.54},{"date":"2025-07-03","close":12.15},{"date":"2025-07-07","close":10.98},{"date":"2025-07-08","close":10.51},{"date":"2025-07-09","close":9.3},{"date":"2025-07-10","close":9.19},{"date":"2025-07-11","close":9.35},{"date":"2025-07-14","close":8.78},{"date":"2025-07-15","close":9.1},{"date":"2025-07-16","close":9.36},{"date":"2025-07-17","close":9.19},{"date":"2025-07-18","close":9.25},{"date":"2025-07-21","close":10.48},{"date":"2025-07-22","close":9.82},{"date":"2025-07-23","close":10.25},{"date":"2025-07-24","close":11.92},{"date":"2025-07-25","close":10.46},{"date":"2025-07-28","close":10.145},{"date":"2025-07-29","close":8.91},{"date":"2025-07-30","close":8.91},{"date":"2025-07-31","close":7.9},{"date":"2025-08-01","close":7.49},{"date":"2025-08-04","close":6.78},{"date":"2025-08-05","close":7.05},{"date":"2025-08-06","close":6.47},{"date":"2025-08-07","close":7.5},{"date":"2025-08-08","close":7.07},{"date":"2025-08-11","close":6.78},{"date":"2025-08-12","close":6.93},{"date":"2025-08-13","close":6.77},{"date":"2025-08-14","close":6.4},{"date":"2025-08-15","close":6.0},{"date":"2025-08-18","close":6.01},{"date":"2025-08-19","close":5.72},{"date":"2025-08-20","close":5.56},{"date":"2025-08-21","close":5.94},{"date":"2025-08-22","close":5.99},{"date":"2025-08-25","close":5.27},{"date":"2025-08-26","close":5.47},{"date":"2025-08-27","close":5.13},{"date":"2025-08-28","close":5.07},{"date":"2025-08-29","close":4.92},{"date":"2025-09-02","close":4.39},{"date":"2025-09-03","close":4.25},{"date":"2025-09-04","close":4.13},{"date":"2025-09-05","close":4.11},{"date":"2025-09-08","close":3.74},{"date":"2025-09-09","close":3.48},{"date":"2025-09-10","close":3.61},{"date":"2025-09-11","close":3.87},{"date":"2025-09-12","close":3.6},{"date":"2025-09-15","close":3.25},{"date":"2025-09-16","close":3.29},{"date":"2025-09-17","close":3.18},{"date":"2025-09-18","close":3.07},{"date":"2025-09-19","close":3.1},{"date":"2025-09-22","close":3.72},{"date":"2025-09-23","close":3.45},{"date":"2025-09-24","close":3.8},{"date":"2025-09-25","close":4.03},{"date":"2025-09-26","close":3.89},{"date":"2025-09-29","close":3.61},{"date":"2025-09-30","close":3.64},{"date":"2025-10-01","close":3.43},{"date":"2025-10-02","close":3.54},{"date":"2025-10-03","close":3.9},{"date":"2025-10-06","close":4.98},{"date":"2025-10-07","close":4.7},{"date":"2025-10-08","close":4.36},{"date":"2025-10-09","close":5.48},{"date":"2025-10-10","close":4.41},{"date":"2025-10-13","close":4.91},{"date":"2025-10-14","close":6.26},{"date":"2025-10-15","close":6.3},{"date":"2025-10-16","close":5.72},{"date":"2025-10-17","close":5.77},{"date":"2025-10-20","close":5.85},{"date":"2025-10-21","close":5.83},{"date":"2025-10-22","close":4.96},{"date":"2025-10-23","close":5.0},{"date":"2025-10-24","close":5.42},{"date":"2025-10-27","close":5.01},{"date":"2025-10-28","close":4.84},{"date":"2025-10-29","close":5.045},{"date":"2025-10-30","close":5.22},{"date":"2025-10-31","close":5.01},{"date":"2025-11-03","close":4.74},{"date":"2025-11-04","close":4.86},{"date":"2025-11-05","close":5.0},{"date":"2025-11-06","close":4.41},{"date":"2025-11-07","close":4.35},{"date":"2025-11-10","close":4.46},{"date":"2025-11-11","close":4.22},{"date":"2025-11-12","close":4.02},{"date":"2025-11-13","close":3.83},{"date":"2025-11-14","close":3.82},{"date":"2025-11-17","close":3.41},{"date":"2025-11-18","close":3.53},{"date":"2025-11-19","close":3.65},{"date":"2025-11-20","close":3.6},{"date":"2025-11-21","close":3.55},{"date":"2025-11-24","close":3.74},{"date":"2025-11-25","close":3.97},{"date":"2025-11-26","close":3.84},{"date":"2025-11-28","close":4.0},{"date":"2025-12-01","close":3.66},{"date":"2025-12-02","close":3.8},{"date":"2025-12-03","close":3.9},{"date":"2025-12-04","close":3.95},{"date":"2025-12-05","close":3.84},{"date":"2025-12-08","close":3.7},{"date":"2025-12-09","close":3.59},{"date":"2025-12-10","close":3.74},{"date":"2025-12-11","close":3.81},{"date":"2025-12-12","close":3.73},{"date":"2025-12-15","close":3.24},{"date":"2025-12-16","close":3.29},{"date":"2025-12-17","close":3.17},{"date":"2025-12-18","close":2.97},{"date":"2025-12-19","close":3.16},{"date":"2025-12-22","close":3.14},{"date":"2025-12-23","close":3.22},{"date":"2025-12-24","close":3.31},{"date":"2025-12-26","close":3.22},{"date":"2025-12-29","close":2.98},{"date":"2025-12-30","close":2.76},{"date":"2025-12-31","close":2.63},{"date":"2026-01-02","close":2.71},{"date":"2026-01-05","close":2.95},{"date":"2026-01-06","close":2.98},{"date":"2026-01-07","close":2.81},{"date":"2026-01-08","close":2.9},{"date":"2026-01-09","close":2.83},{"date":"2026-01-12","close":2.72},{"date":"2026-01-13","close":2.76},{"date":"2026-01-14","close":2.73},{"date":"2026-01-15","close":2.58},{"date":"2026-01-16","close":2.58},{"date":"2026-01-20","close":2.45},{"date":"2026-01-21","close":2.58},{"date":"2026-01-22","close":2.7},{"date":"2026-01-23","close":2.59},{"date":"2026-01-26","close":2.4},{"date":"2026-01-27","close":2.32},{"date":"2026-01-28","close":2.33},{"date":"2026-01-29","close":2.11},{"date":"2026-01-30","close":1.86},{"date":"2026-02-02","close":1.7},{"date":"2026-02-03","close":1.69},{"date":"2026-02-04","close":1.72},{"date":"2026-02-05","close":1.36},{"date":"2026-02-06","close":1.4},{"date":"2026-02-09","close":1.49},{"date":"2026-02-10","close":1.27},{"date":"2026-02-11","close":1.19},{"date":"2026-02-12","close":1.06},{"date":"2026-02-13","close":1.17},{"date":"2026-02-17","close":1.19},{"date":"2026-02-18","close":1.15},{"date":"2026-02-19","close":1.13},{"date":"2026-02-20","close":1.15},{"date":"2026-02-23","close":1.065},{"date":"2026-02-24","close":1.12},{"date":"2026-02-25","close":1.15},{"date":"2026-02-26","close":1.16},{"date":"2026-02-27","close":1.1},{"date":"2026-03-02","close":1.06},{"date":"2026-03-03","close":1.06},{"date":"2026-03-04","close":1.05},{"date":"2026-03-05","close":1.05},{"date":"2026-03-06","close":1.03},{"date":"2026-03-09","close":1.06},{"date":"2026-03-10","close":1.05},{"date":"2026-03-11","close":1.08},{"date":"2026-03-12","close":0.9955},{"date":"2026-03-13","close":0.95},{"date":"2026-03-16","close":0.961},{"date":"2026-03-17","close":1.01},{"date":"2026-03-18","close":0.9386},{"date":"2026-03-19","close":0.83},{"date":"2026-03-20","close":0.8},{"date":"2026-03-23","close":0.842},{"date":"2026-03-24","close":0.8586},{"date":"2026-03-25","close":0.8588},{"date":"2026-03-26","close":0.8631},{"date":"2026-03-27","close":0.7964},{"date":"2026-03-30","close":0.7602},{"date":"2026-03-31","close":0.797},{"date":"2026-04-01","close":0.861},{"date":"2026-04-02","close":0.7211},{"date":"2026-04-06","close":0.5801},{"date":"2026-04-07","close":0.5887},{"date":"2026-04-08","close":0.67},{"date":"2026-04-09","close":1.03},{"date":"2026-04-10","close":0.81},{"date":"2026-04-13","close":0.889},{"date":"2026-04-14","close":1.65},{"date":"2026-04-15","close":1.01},{"date":"2026-04-16","close":1.04},{"date":"2026-04-17","close":0.9341},{"date":"2026-04-20","close":0.9791},{"date":"2026-04-21","close":0.8801},{"date":"2026-04-22","close":0.8601},{"date":"2026-04-23","close":0.7422},{"date":"2026-04-24","close":0.7401},{"date":"2026-04-27","close":0.7201},{"date":"2026-04-28","close":0.7302},{"date":"2026-04-29","close":0.7099},{"date":"2026-04-30","close":0.6997},{"date":"2026-05-01","close":0.7597},{"date":"2026-05-04","close":0.7548},{"date":"2026-05-05","close":0.69},{"date":"2026-05-06","close":0.7124},{"date":"2026-05-07","close":0.688},{"date":"2026-05-08","close":0.676},{"date":"2026-05-11","close":0.7397},{"date":"2026-05-12","close":0.69},{"date":"2026-05-13","close":0.7019},{"date":"2026-05-14","close":0.715},{"date":"2026-05-15","close":0.6708},{"date":"2026-05-18","close":0.63},{"date":"2026-05-19","close":0.6501},{"date":"2026-05-20","close":0.6784},{"date":"2026-05-21","close":0.69},{"date":"2026-05-22","close":0.6412},{"date":"2026-05-26","close":0.658},{"date":"2026-05-27","close":0.6329},{"date":"2026-05-28","close":0.6376},{"date":"2026-05-29","close":0.66},{"date":"2026-06-01","close":0.6542},{"date":"2026-06-02","close":0.614},{"date":"2026-06-03","close":0.5494},{"date":"2026-06-04","close":0.5021},{"date":"2026-06-05","close":0.4567},{"date":"2026-06-08","close":0.5007},{"date":"2026-06-09","close":0.4841},{"date":"2026-06-10","close":0.4835},{"date":"2026-06-11","close":0.549},{"date":"2026-06-12","close":0.489},{"date":"2026-06-15","close":0.5048},{"date":"2026-06-16","close":0.487},{"date":"2026-06-17","close":0.4784},{"date":"2026-06-18","close":0.4733},{"date":"2026-06-22","close":0.4431},{"date":"2026-06-23","close":0.44},{"date":"2026-06-24","close":0.4133},{"date":"2026-06-25","close":0.391},{"date":"2026-06-26","close":0.3875},{"date":"2026-06-29","close":0.3924},{"date":"2026-06-30","close":0.429},{"date":"2026-07-01","close":0.4112},{"date":"2026-07-02","close":0.3951},{"date":"2026-07-06","close":0.4168},{"date":"2026-07-07","close":0.3881},{"date":"2026-07-08","close":0.3839},{"date":"2026-07-09","close":0.413},{"date":"2026-07-10","close":0.42},{"date":"2026-07-13","close":0.394},{"date":"2026-07-14","close":0.3811},{"date":"2026-07-15","close":0.3877},{"date":"2026-07-16","close":0.3732},{"date":"2026-07-17","close":0.363},{"date":"2026-07-20","close":0.3666},{"date":"2026-07-21","close":0.3323},{"date":"2026-07-22","close":0.3066},{"date":"2026-07-23","close":0.3118},{"date":"2026-07-24","close":0.2945},{"date":"2026-07-27","close":0.2865},{"date":"2026-07-28","close":0.2545},{"date":"2026-07-29","close":0.2354},{"date":"2026-07-30","close":0.2404},{"date":"2026-07-31","close":0.235},{"date":"2026-08-03","close":0.2507},{"date":"2026-08-04","close":0.2444},{"date":"2026-08-05","close":0.2404},{"date":"2026-08-06","close":0.245},{"date":"2026-08-07","close":0.266},{"date":"2026-08-10","close":0.2714},{"date":"2026-08-11","close":0.2694},{"date":"2026-08-12","close":0.2601},{"date":"2026-08-13","close":0.24},{"date":"2026-08-14","close":0.2525},{"date":"2026-08-17","close":0.248},{"date":"2026-08-18","close":0.2505},{"date":"2026-08-19","close":0.2473},{"date":"2026-08-20","close":0.24},{"date":"2026-08-21","close":0.2459},{"date":"2026-08-24","close":0.2311},{"date":"2026-08-25","close":0.2375},{"date":"2026-08-26","close":0.2356},{"date":"2026-08-27","close":0.2306},{"date":"2026-08-28","close":0.2251},{"date":"2026-08-31","close":0.2449},{"date":"2026-09-01","close":0.2373},{"date":"2026-09-02","close":0.241},{"date":"2026-09-03","close":0.249},{"date":"2026-09-04","close":0.239},{"date":"2026-09-08","close":0.2433},{"date":"2026-09-09","close":0.2441},{"date":"2026-09-10","close":0.2301},{"date":"2026-09-11","close":0.2224},{"date":"2026-09-14","close":0.2372},{"date":"2026-09-15","close":0.2364},{"date":"2026-09-16","close":0.2278},{"date":"2026-09-17","close":0.2498},{"date":"2026-09-18","close":0.2412},{"date":"2026-09-21","close":0.24},{"date":"2026-09-22","close":0.2499},{"date":"2026-09-23","close":0.2427},{"date":"2026-09-24","close":0.2341},{"date":"2026-09-25","close":0.2012},{"date":"2026-09-28","close":0.1914},{"date":"2026-09-29","close":0.2093},{"date":"2026-09-30","close":0.217},{"date":"2026-10-01","close":0.2155},{"date":"2026-10-02","close":0.2155},{"date":"2026-10-05","close":0.2075},{"date":"2026-10-06","close":0.2011},{"date":"2026-10-07","close":0.1908},{"date":"2026-10-08","close":0.1774},{"date":"2026-10-09","close":0.1517},{"date":"2026-10-12","close":0.1506},{"date":"2026-10-13","close":0.1436},{"date":"2026-10-14","close":0.1327},{"date":"2026-10-15","close":0.1371},{"date":"2026-10-16","close":0.1239},{"date":"2026-10-19","close":0.1204},{"date":"2026-10-20","close":0.12},{"date":"2026-10-21","close":0.1225},{"date":"2026-10-22","close":0.1268},{"date":"2026-10-23","close":0.1161}],"chart_data":[{"date":"2025-05-15","open":40.0,"high":40.0,"low":11.1,"close":13.25,"volume":204062},{"date":"2025-05-16","open":13.0,"high":13.45,"low":9.6,"close":10.21,"volume":349651},{"date":"2025-05-19","open":10.67,"high":10.88,"low":9.66,"close":10.0,"volume":104301},{"date":"2025-05-20","open":10.2,"high":10.43,"low":9.5,"close":9.9,"volume":79046},{"date":"2025-05-21","open":9.6,"high":10.19,"low":9.38,"close":9.43,"volume":94296},{"date":"2025-05-22","open":9.45,"high":10.0,"low":7.01,"close":7.55,"volume":286862},{"date":"2025-05-23","open":7.38,"high":7.7,"low":6.28,"close":6.58,"volume":112752},{"date":"2025-05-27","open":6.63,"high":6.89,"low":5.3,"close":5.39,"volume":216973},{"date":"2025-05-28","open":5.3,"high":8.43,"low":5.28,"close":6.15,"volume":1946710},{"date":"2025-05-29","open":6.06,"high":6.29,"low":5.2,"close":5.25,"volume":396464},{"date":"2025-05-30","open":5.34,"high":6.1,"low":4.61,"close":5.84,"volume":514602},{"date":"2025-06-02","open":6.69,"high":7.19,"low":6.11,"close":6.19,"volume":662702},{"date":"2025-06-03","open":6.1,"high":7.15,"low":5.97,"close":6.49,"volume":360246},{"date":"2025-06-04","open":6.49,"high":6.59,"low":5.65,"close":5.77,"volume":216966},{"date":"2025-06-05","open":5.8,"high":6.04,"low":5.09,"close":5.3,"volume":175462,"rsi_14":16.74},{"date":"2025-06-06","open":5.42,"high":5.81,"low":5.15,"close":5.5,"volume":107088,"rsi_14":24.15},{"date":"2025-06-09","open":5.82,"high":6.36,"low":5.33,"close":6.3,"volume":195525,"rsi_14":30.89},{"date":"2025-06-10","open":7.13,"high":15.73,"low":6.89,"close":10.25,"volume":40857697,"rsi_14":51.29},{"date":"2025-06-11","open":9.71,"high":9.71,"low":8.17,"close":8.5,"volume":2333567,"rsi_14":46.86},{"date":"2025-06-12","open":9.05,"high":10.9,"low":8.21,"close":9.32,"volume":4412125,"rsi_14":56.43,"sma_20":7.66},{"date":"2025-06-13","open":9.05,"high":9.94,"low":7.75,"close":7.75,"volume":945693,"rsi_14":54.07,"sma_20":7.38},{"date":"2025-06-16","open":8.04,"high":8.04,"low":6.83,"close":7.25,"volume":775901,"rsi_14":56.8,"sma_20":7.24},{"date":"2025-06-17","open":7.25,"high":7.95,"low":6.55,"close":6.72,"volume":470479,"rsi_14":52.12,"sma_20":7.07},{"date":"2025-06-18","open":6.71,"high":7.68,"low":6.5,"close":7.61,"volume":388350,"rsi_14":58.78,"sma_20":6.96},{"date":"2025-06-20","open":7.85,"high":7.85,"low":6.77,"close":6.99,"volume":577777,"rsi_14":54.27,"sma_20":6.83},{"date":"2025-06-23","open":7.0,"high":7.3,"low":6.56,"close":6.76,"volume":242774,"rsi_14":52.13,"sma_20":6.8},{"date":"2025-06-24","open":7.2,"high":8.3,"low":7.2,"close":8.12,"volume":647545,"rsi_14":55.66,"sma_20":6.87},{"date":"2025-06-25","open":8.53,"high":9.4,"low":7.87,"close":9.13,"volume":611389,"rsi_14":61.43,"sma_20":7.06},{"date":"2025-06-26","open":9.1,"high":9.75,"low":8.57,"close":9.25,"volume":307971,"rsi_14":63.76,"sma_20":7.21},{"date":"2025-06-27","open":9.23,"high":11.05,"low":9.18,"close":10.6,"volume":715108,"rsi_14":66.45,"sma_20":7.48},{"date":"2025-06-30","open":11.07,"high":12.0,"low":10.5,"close":11.68,"volume":503751,"rsi_14":67.06,"sma_20":7.77},{"date":"2025-07-01","open":11.79,"high":11.79,"low":9.93,"close":10.57,"volume":363891,"rsi_14":51.24,"sma_20":7.99},{"date":"2025-07-02","open":10.64,"high":10.69,"low":9.93,"close":10.54,"volume":243234,"rsi_14":59.09,"sma_20":8.2},{"date":"2025-07-03","open":10.73,"high":12.15,"low":10.32,"close":12.15,"volume":461246,"rsi_14":61.78,"sma_20":8.51},{"date":"2025-07-07","open":12.19,"high":12.25,"low":10.91,"close":10.98,"volume":243023,"rsi_14":63.91,"sma_20":8.8},{"date":"2025-07-08","open":11.14,"high":11.45,"low":10.2,"close":10.51,"volume":220157,"rsi_14":64.08,"sma_20":9.05},{"date":"2025-07-09","open":10.7,"high":10.7,"low":8.77,"close":9.3,"volume":377663,"rsi_14":60.52,"sma_20":9.2},{"date":"2025-07-10","open":9.51,"high":9.51,"low":8.7,"close":9.19,"volume":199510,"rsi_14":56.88,"sma_20":9.15},{"date":"2025-07-11","open":9.23,"high":9.55,"low":8.76,"close":9.35,"volume":147516,"rsi_14":60.71,"sma_20":9.19},{"date":"2025-07-14","open":9.25,"high":9.44,"low":8.32,"close":8.78,"volume":230965,"rsi_14":58.89,"sma_20":9.16},{"date":"2025-07-15","open":8.81,"high":9.49,"low":8.6,"close":9.1,"volume":167049,"rsi_14":54.75,"sma_20":9.23},{"date":"2025-07-16","open":9.09,"high":9.64,"low":8.71,"close":9.36,"volume":162710,"rsi_14":51.2,"sma_20":9.33},{"date":"2025-07-17","open":9.36,"high":9.59,"low":8.94,"close":9.19,"volume":176900,"rsi_14":49.69,"sma_20":9.46},{"date":"2025-07-18","open":9.27,"high":9.53,"low":8.96,"close":9.25,"volume":111319,"rsi_14":41.9,"sma_20":9.54},{"date":"2025-07-21","open":9.15,"high":10.9,"low":8.92,"close":10.48,"volume":391526,"rsi_14":42.92,"sma_20":9.71},{"date":"2025-07-22","open":10.06,"high":10.38,"low":9.38,"close":9.82,"volume":206729,"rsi_14":45.33,"sma_20":9.87},{"date":"2025-07-23","open":9.83,"high":10.39,"low":9.78,"close":10.25,"volume":140592,"rsi_14":48.28,"sma_20":9.97},{"date":"2025-07-24","open":10.5,"high":12.86,"low":10.42,"close":11.92,"volume":917993,"rsi_14":48.65,"sma_20":10.11},{"date":"2025-07-25","open":11.6,"high":11.93,"low":10.45,"close":10.46,"volume":215906,"rsi_14":47.04,"sma_20":10.17},{"date":"2025-07-28","open":10.34,"high":11.46,"low":9.8,"close":10.15,"volume":186602,"rsi_14":47.88,"sma_20":10.15},{"date":"2025-07-29","open":10.2,"high":10.58,"low":8.9,"close":8.91,"volume":267745,"rsi_14":47.75,"sma_20":10.01},{"date":"2025-07-30","open":9.1,"high":9.25,"low":8.81,"close":8.91,"volume":94344,"rsi_14":48.36,"sma_20":9.93},{"date":"2025-07-31","open":8.95,"high":9.28,"low":7.83,"close":7.9,"volume":252737,"rsi_14":42.28,"sma_20":9.8},{"date":"2025-08-01","open":7.6,"high":8.13,"low":7.41,"close":7.49,"volume":129050,"rsi_14":43.01,"sma_20":9.56},{"date":"2025-08-04","open":7.46,"high":8.21,"low":6.72,"close":6.78,"volume":308155,"rsi_14":37.94,"sma_20":9.35},{"date":"2025-08-05","open":6.91,"high":7.25,"low":6.8,"close":7.05,"volume":182746,"rsi_14":38.01,"sma_20":9.18},{"date":"2025-08-06","open":7.19,"high":7.34,"low":6.34,"close":6.47,"volume":222188,"rsi_14":36.45,"sma_20":9.04},{"date":"2025-08-07","open":6.65,"high":7.5,"low":6.5,"close":7.5,"volume":292813,"rsi_14":42.05,"sma_20":8.96},{"date":"2025-08-08","open":7.54,"high":7.58,"low":6.92,"close":7.07,"volume":172832,"rsi_14":33.3,"sma_20":8.84},{"date":"2025-08-11","open":7.08,"high":7.24,"low":6.66,"close":6.78,"volume":195083,"rsi_14":34.55,"sma_20":8.74,"sma_60":8.52},{"date":"2025-08-12","open":6.83,"high":7.15,"low":6.65,"close":6.93,"volume":165613,"rsi_14":32.64,"sma_20":8.63,"sma_60":8.42},{"date":"2025-08-13","open":7.14,"high":7.15,"low":6.53,"close":6.77,"volume":237401,"rsi_14":18.01,"sma_20":8.5,"sma_60":8.36},{"date":"2025-08-14","open":6.76,"high":6.79,"low":6.0,"close":6.4,"volume":232430,"rsi_14":20.83,"sma_20":8.36,"sma_60":8.3},{"date":"2025-08-15","open":6.3,"high":6.35,"low":6.0,"close":6.0,"volume":168564,"rsi_14":20.58,"sma_20":8.2,"sma_60":8.23},{"date":"2025-08-18","open":6.0,"high":6.27,"low":5.67,"close":6.01,"volume":149145,"rsi_14":25.09,"sma_20":7.98,"sma_60":8.18},{"date":"2025-08-19","open":6.09,"high":6.2,"low":5.62,"close":5.72,"volume":88242,"rsi_14":23.9,"sma_20":7.77,"sma_60":8.15},{"date":"2025-08-20","open":5.73,"high":5.73,"low":5.27,"close":5.56,"volume":122474,"rsi_14":27.76,"sma_20":7.54,"sma_60":8.13},{"date":"2025-08-21","open":5.55,"high":6.16,"low":5.45,"close":5.94,"volume":72474,"rsi_14":35.18,"sma_20":7.24,"sma_60":8.14},{"date":"2025-08-22","open":5.94,"high":6.19,"low":5.85,"close":5.99,"volume":137750,"rsi_14":41.36,"sma_20":7.02,"sma_60":8.13},{"date":"2025-08-25","open":6.11,"high":6.15,"low":5.26,"close":5.27,"volume":248035,"rsi_14":32.27,"sma_20":6.77,"sma_60":8.14},{"date":"2025-08-26","open":5.35,"high":5.6,"low":5.34,"close":5.47,"volume":87130,"rsi_14":39.22,"sma_20":6.6,"sma_60":8.13},{"date":"2025-08-27","open":5.45,"high":5.64,"low":5.11,"close":5.13,"volume":186742,"rsi_14":20.0,"sma_20":6.41,"sma_60":8.11},{"date":"2025-08-28","open":5.25,"high":5.33,"low":5.01,"close":5.07,"volume":113724,"rsi_14":22.07,"sma_20":6.27,"sma_60":8.09},{"date":"2025-08-29","open":5.05,"high":5.54,"low":4.76,"close":4.92,"volume":224606,"rsi_14":22.97,"sma_20":6.14,"sma_60":8.07},{"date":"2025-09-02","open":4.8,"high":4.91,"low":4.36,"close":4.39,"volume":247700,"rsi_14":16.75,"sma_20":6.02,"sma_60":8.06},{"date":"2025-09-03","open":4.36,"high":4.6,"low":4.16,"close":4.25,"volume":107670,"rsi_14":16.84,"sma_20":5.88,"sma_60":8.04},{"date":"2025-09-04","open":4.21,"high":4.21,"low":3.75,"close":4.13,"volume":291048,"rsi_14":18.03,"sma_20":5.76,"sma_60":8.0},{"date":"2025-09-05","open":4.18,"high":4.35,"low":3.85,"close":4.11,"volume":161403,"rsi_14":20.19,"sma_20":5.6,"sma_60":7.9},{"date":"2025-09-08","open":4.11,"high":4.35,"low":3.74,"close":3.74,"volume":919746,"rsi_14":17.85,"sma_20":5.43,"sma_60":7.82},{"date":"2025-09-09","open":3.73,"high":3.73,"low":3.25,"close":3.48,"volume":455897,"rsi_14":18.0,"sma_20":5.26,"sma_60":7.72},{"date":"2025-09-10","open":3.42,"high":3.74,"low":3.4,"close":3.61,"volume":257947,"rsi_14":21.9,"sma_20":5.1,"sma_60":7.65},{"date":"2025-09-11","open":3.54,"high":4.07,"low":3.52,"close":3.87,"volume":315572,"rsi_14":19.1,"sma_20":4.95,"sma_60":7.6},{"date":"2025-09-12","open":3.79,"high":3.89,"low":3.51,"close":3.6,"volume":314385,"rsi_14":16.53,"sma_20":4.81,"sma_60":7.55},{"date":"2025-09-15","open":3.6,"high":3.65,"low":3.23,"close":3.25,"volume":472492,"rsi_14":18.44,"sma_20":4.68,"sma_60":7.47},{"date":"2025-09-16","open":3.4,"high":3.43,"low":3.25,"close":3.29,"volume":547014,"rsi_14":14.14,"sma_20":4.54,"sma_60":7.41},{"date":"2025-09-17","open":3.3,"high":3.5,"low":3.07,"close":3.18,"volume":313556,"rsi_14":15.3,"sma_20":4.41,"sma_60":7.35},{"date":"2025-09-18","open":3.21,"high":3.28,"low":3.06,"close":3.07,"volume":263750,"rsi_14":15.03,"sma_20":4.29,"sma_60":7.27},{"date":"2025-09-19","open":3.07,"high":3.21,"low":3.03,"close":3.1,"volume":621940,"rsi_14":16.79,"sma_20":4.15,"sma_60":7.17},{"date":"2025-09-22","open":3.18,"high":3.87,"low":3.1,"close":3.72,"volume":1177775,"rsi_14":38.16,"sma_20":4.03,"sma_60":7.07},{"date":"2025-09-23","open":3.66,"high":3.69,"low":3.15,"close":3.45,"volume":1617442,"rsi_14":36.49,"sma_20":3.94,"sma_60":6.96},{"date":"2025-09-24","open":3.48,"high":3.93,"low":3.28,"close":3.8,"volume":842651,"rsi_14":44.83,"sma_20":3.86,"sma_60":6.82},{"date":"2025-09-25","open":3.7,"high":4.08,"low":3.52,"close":4.03,"volume":619727,"rsi_14":48.82,"sma_20":3.8,"sma_60":6.71},{"date":"2025-09-26","open":4.0,"high":4.01,"low":3.72,"close":3.89,"volume":309117,"rsi_14":52.37,"sma_20":3.74,"sma_60":6.6},{"date":"2025-09-29","open":3.74,"high":3.89,"low":3.5,"close":3.61,"volume":249297,"rsi_14":52.04,"sma_20":3.68,"sma_60":6.46},{"date":"2025-09-30","open":3.55,"high":3.7,"low":3.5,"close":3.64,"volume":157745,"rsi_14":50.49,"sma_20":3.64,"sma_60":6.34},{"date":"2025-10-01","open":3.59,"high":3.73,"low":3.39,"close":3.43,"volume":215814,"rsi_14":42.76,"sma_20":3.6,"sma_60":6.22},{"date":"2025-10-02","open":3.5,"high":3.59,"low":3.4,"close":3.54,"volume":198384,"rsi_14":48.96,"sma_20":3.57,"sma_60":6.13},{"date":"2025-10-03","open":3.56,"high":4.04,"low":3.55,"close":3.9,"volume":585884,"rsi_14":61.25,"sma_20":3.56,"sma_60":6.04},{"date":"2025-10-06","open":3.9,"high":5.22,"low":3.82,"close":4.98,"volume":1662978,"rsi_14":71.5,"sma_20":3.62,"sma_60":5.96},{"date":"2025-10-07","open":5.05,"high":5.13,"low":4.3,"close":4.7,"volume":925666,"rsi_14":68.54,"sma_20":3.68,"sma_60":5.9},{"date":"2025-10-08","open":4.78,"high":4.8,"low":4.3,"close":4.36,"volume":363794,"rsi_14":64.9,"sma_20":3.72,"sma_60":5.82},{"date":"2025-10-09","open":4.51,"high":5.59,"low":4.46,"close":5.48,"volume":1319488,"rsi_14":71.96,"sma_20":3.8,"sma_60":5.75},{"date":"2025-10-10","open":5.69,"high":5.85,"low":4.35,"close":4.41,"volume":1196909,"rsi_14":55.88,"sma_20":3.84,"sma_60":5.67},{"date":"2025-10-13","open":4.78,"high":5.17,"low":4.72,"close":4.91,"volume":560207,"rsi_14":61.97,"sma_20":3.92,"sma_60":5.6},{"date":"2025-10-14","open":4.89,"high":6.6,"low":4.73,"close":6.26,"volume":1157401,"rsi_14":67.32,"sma_20":4.07,"sma_60":5.53},{"date":"2025-10-15","open":6.7,"high":6.86,"low":6.13,"close":6.3,"volume":727825,"rsi_14":66.43,"sma_20":4.23,"sma_60":5.47},{"date":"2025-10-16","open":6.33,"high":6.38,"low":5.27,"close":5.72,"volume":603091,"rsi_14":62.45,"sma_20":4.36,"sma_60":5.4},{"date":"2025-10-17","open":5.64,"high":5.99,"low":5.55,"close":5.77,"volume":255612,"rsi_14":65.17,"sma_20":4.5,"sma_60":5.29},{"date":"2025-10-20","open":5.94,"high":6.7,"low":5.75,"close":5.85,"volume":495239,"rsi_14":65.41,"sma_20":4.6,"sma_60":5.22},{"date":"2025-10-21","open":5.93,"high":6.28,"low":5.43,"close":5.83,"volume":269121,"rsi_14":67.19,"sma_20":4.72,"sma_60":5.14},{"date":"2025-10-22","open":5.83,"high":5.83,"low":4.63,"close":4.96,"volume":571134,"rsi_14":59.17,"sma_20":4.78,"sma_60":5.08},{"date":"2025-10-23","open":4.89,"high":5.18,"low":4.72,"close":5.0,"volume":225387,"rsi_14":57.41,"sma_20":4.83,"sma_60":5.01},{"date":"2025-10-24","open":5.26,"high":5.45,"low":5.08,"close":5.42,"volume":234450,"rsi_14":53.25,"sma_20":4.9,"sma_60":4.97},{"date":"2025-10-27","open":5.48,"high":5.55,"low":4.91,"close":5.01,"volume":251729,"rsi_14":52.25,"sma_20":4.97,"sma_60":4.93},{"date":"2025-10-28","open":5.1,"high":5.35,"low":4.76,"close":4.84,"volume":333205,"rsi_14":53.57,"sma_20":5.03,"sma_60":4.9},{"date":"2025-10-29","open":4.82,"high":5.2,"low":4.78,"close":5.04,"volume":154548,"rsi_14":46.25,"sma_20":5.11,"sma_60":4.87},{"date":"2025-10-30","open":4.95,"high":5.32,"low":4.82,"close":5.22,"volume":186303,"rsi_14":58.25,"sma_20":5.2,"sma_60":4.84},{"date":"2025-10-31","open":5.17,"high":5.3,"low":4.95,"close":5.01,"volume":123750,"rsi_14":51.08,"sma_20":5.25,"sma_60":4.8},{"date":"2025-11-03","open":5.0,"high":5.07,"low":4.69,"close":4.74,"volume":152441,"rsi_14":28.53,"sma_20":5.24,"sma_60":4.76},{"date":"2025-11-04","open":4.67,"high":4.92,"low":4.41,"close":4.86,"volume":139592,"rsi_14":30.11,"sma_20":5.25,"sma_60":4.73,"sma_120":6.63},{"date":"2025-11-05","open":4.84,"high":5.08,"low":4.7,"close":5.0,"volume":78542,"rsi_14":38.68,"sma_20":5.28,"sma_60":4.7,"sma_120":6.56},{"date":"2025-11-06","open":4.95,"high":5.0,"low":4.4,"close":4.41,"volume":119595,"rsi_14":31.72,"sma_20":5.23,"sma_60":4.66,"sma_120":6.51},{"date":"2025-11-07","open":4.36,"high":4.38,"low":3.87,"close":4.35,"volume":240541,"rsi_14":29.73,"sma_20":5.23,"sma_60":4.63,"sma_120":6.46},{"date":"2025-11-10","open":4.39,"high":4.55,"low":4.33,"close":4.46,"volume":77029,"rsi_14":31.93,"sma_20":5.2,"sma_60":4.6,"sma_120":6.42},{"date":"2025-11-11","open":4.41,"high":4.45,"low":4.09,"close":4.22,"volume":93677,"rsi_14":38.29,"sma_20":5.1,"sma_60":4.57,"sma_120":6.37},{"date":"2025-11-12","open":4.26,"high":4.26,"low":3.91,"close":4.02,"volume":115704,"rsi_14":35.24,"sma_20":4.99,"sma_60":4.54,"sma_120":6.34},{"date":"2025-11-13","open":4.02,"high":4.02,"low":3.79,"close":3.83,"volume":108454,"rsi_14":24.27,"sma_20":4.89,"sma_60":4.51,"sma_120":6.32},{"date":"2025-11-14","open":3.6,"high":4.1,"low":3.6,"close":3.82,"volume":162369,"rsi_14":27.88,"sma_20":4.79,"sma_60":4.48,"sma_120":6.31},{"date":"2025-11-17","open":3.67,"high":3.73,"low":3.39,"close":3.41,"volume":149398,"rsi_14":25.6,"sma_20":4.67,"sma_60":4.44,"sma_120":6.29},{"date":"2025-11-18","open":3.38,"high":3.6,"low":3.36,"close":3.53,"volume":147722,"rsi_14":23.37,"sma_20":4.56,"sma_60":4.41,"sma_120":6.27},{"date":"2025-11-19","open":3.48,"high":3.9,"low":3.4,"close":3.65,"volume":124099,"rsi_14":21.86,"sma_20":4.49,"sma_60":4.38,"sma_120":6.25},{"date":"2025-11-20","open":3.81,"high":4.16,"low":3.55,"close":3.6,"volume":162333,"rsi_14":23.19,"sma_20":4.42,"sma_60":4.35,"sma_120":6.23},{"date":"2025-11-21","open":3.51,"high":3.64,"low":3.31,"close":3.55,"volume":122646,"rsi_14":25.31,"sma_20":4.33,"sma_60":4.33,"sma_120":6.21},{"date":"2025-11-24","open":3.51,"high":3.81,"low":3.44,"close":3.74,"volume":121494,"rsi_14":27.42,"sma_20":4.27,"sma_60":4.31,"sma_120":6.19},{"date":"2025-11-25","open":3.78,"high":4.04,"low":3.57,"close":3.97,"volume":89563,"rsi_14":29.96,"sma_20":4.22,"sma_60":4.3,"sma_120":6.18},{"date":"2025-11-26","open":3.99,"high":4.13,"low":3.79,"close":3.84,"volume":56800,"rsi_14":36.49,"sma_20":4.16,"sma_60":4.29,"sma_120":6.16},{"date":"2025-11-28","open":3.84,"high":4.13,"low":3.84,"close":4.0,"volume":40215,"rsi_14":42.08,"sma_20":4.1,"sma_60":4.29,"sma_120":6.15},{"date":"2025-12-01","open":3.9,"high":3.9,"low":3.63,"close":3.66,"volume":50549,"rsi_14":33.61,"sma_20":4.03,"sma_60":4.28,"sma_120":6.09},{"date":"2025-12-02","open":3.66,"high":3.95,"low":3.63,"close":3.8,"volume":75712,"rsi_14":41.03,"sma_20":3.99,"sma_60":4.28,"sma_120":6.05},{"date":"2025-12-03","open":3.78,"high":3.94,"low":3.68,"close":3.9,"volume":101390,"rsi_14":47.32,"sma_20":3.94,"sma_60":4.29,"sma_120":6.01},{"date":"2025-12-04","open":3.85,"high":4.0,"low":3.79,"close":3.95,"volume":121078,"rsi_14":52.86,"sma_20":3.89,"sma_60":4.3,"sma_120":5.97},{"date":"2025-12-05","open":3.93,"high":4.05,"low":3.81,"close":3.84,"volume":56672,"rsi_14":50.45,"sma_20":3.86,"sma_60":4.3,"sma_120":5.95},{"date":"2025-12-08","open":3.84,"high":3.9,"low":3.65,"close":3.7,"volume":70796,"rsi_14":57.51,"sma_20":3.82,"sma_60":4.3,"sma_120":5.92},{"date":"2025-12-09","open":3.65,"high":3.83,"low":3.58,"close":3.59,"volume":92511,"rsi_14":51.56,"sma_20":3.78,"sma_60":4.3,"sma_120":5.89},{"date":"2025-12-10","open":3.71,"high":3.79,"low":3.5,"close":3.74,"volume":106395,"rsi_14":52.31,"sma_20":3.76,"sma_60":4.31,"sma_120":5.86},{"date":"2025-12-11","open":3.7,"high":3.89,"low":3.6,"close":3.81,"volume":59718,"rsi_14":55.33,"sma_20":3.75,"sma_60":4.32,"sma_120":5.84},{"date":"2025-12-12","open":3.77,"high":3.92,"low":3.69,"close":3.73,"volume":53461,"rsi_14":54.5,"sma_20":3.74,"sma_60":4.33,"sma_120":5.8},{"date":"2025-12-15","open":3.72,"high":3.73,"low":3.24,"close":3.24,"volume":99748,"rsi_14":39.13,"sma_20":3.71,"sma_60":4.33,"sma_120":5.75},{"date":"2025-12-16","open":3.19,"high":3.39,"low":3.15,"close":3.29,"volume":74748,"rsi_14":33.96,"sma_20":3.71,"sma_60":4.33,"sma_120":5.7},{"date":"2025-12-17","open":3.3,"high":3.38,"low":3.15,"close":3.17,"volume":99459,"rsi_14":34.12,"sma_20":3.69,"sma_60":4.32,"sma_120":5.64},{"date":"2025-12-18","open":3.25,"high":3.28,"low":2.97,"close":2.97,"volume":176190,"rsi_14":26.05,"sma_20":3.65,"sma_60":4.31,"sma_120":5.57},{"date":"2025-12-19","open":2.99,"high":3.22,"low":2.96,"close":3.16,"volume":143859,"rsi_14":37.5,"sma_20":3.63,"sma_60":4.29,"sma_120":5.5},{"date":"2025-12-22","open":3.15,"high":3.3,"low":3.02,"close":3.14,"volume":138896,"rsi_14":32.45,"sma_20":3.61,"sma_60":4.28,"sma_120":5.44},{"date":"2025-12-23","open":3.09,"high":3.35,"low":3.02,"close":3.22,"volume":129439,"rsi_14":31.72,"sma_20":3.59,"sma_60":4.27,"sma_120":5.37},{"date":"2025-12-24","open":3.2,"high":3.4,"low":3.2,"close":3.31,"volume":52384,"rsi_14":33.16,"sma_20":3.55,"sma_60":4.27,"sma_120":5.3},{"date":"2025-12-26","open":3.27,"high":3.35,"low":3.18,"close":3.22,"volume":50022,"rsi_14":33.51,"sma_20":3.52,"sma_60":4.27,"sma_120":5.24},{"date":"2025-12-29","open":3.15,"high":3.27,"low":2.93,"close":2.98,"volume":167965,"rsi_14":31.82,"sma_20":3.47,"sma_60":4.26,"sma_120":5.19},{"date":"2025-12-30","open":3.0,"high":3.04,"low":2.76,"close":2.76,"volume":133200,"rsi_14":30.14,"sma_20":3.43,"sma_60":4.24,"sma_120":5.14},{"date":"2025-12-31","open":2.8,"high":2.9,"low":2.6,"close":2.63,"volume":347357,"rsi_14":23.19,"sma_20":3.37,"sma_60":4.2,"sma_120":5.08},{"date":"2026-01-02","open":2.69,"high":2.74,"low":2.52,"close":2.71,"volume":172008,"rsi_14":23.56,"sma_20":3.31,"sma_60":4.17,"sma_120":5.03},{"date":"2026-01-05","open":2.73,"high":3.1,"low":2.68,"close":2.95,"volume":161123,"rsi_14":32.59,"sma_20":3.26,"sma_60":4.14,"sma_120":4.98},{"date":"2026-01-06","open":2.98,"high":3.18,"low":2.78,"close":2.98,"volume":293165,"rsi_14":42.7,"sma_20":3.22,"sma_60":4.1,"sma_120":4.93},{"date":"2026-01-07","open":2.94,"high":2.97,"low":2.76,"close":2.81,"volume":80290,"rsi_14":37.37,"sma_20":3.17,"sma_60":4.07,"sma_120":4.87},{"date":"2026-01-08","open":2.78,"high":3.0,"low":2.77,"close":2.9,"volume":107885,"rsi_14":42.78,"sma_20":3.14,"sma_60":4.04,"sma_120":4.82},{"date":"2026-01-09","open":2.91,"high":2.98,"low":2.78,"close":2.83,"volume":149194,"rsi_14":45.98,"sma_20":3.09,"sma_60":3.98,"sma_120":4.76},{"date":"2026-01-12","open":2.81,"high":2.81,"low":2.68,"close":2.72,"volume":76180,"rsi_14":36.75,"sma_20":3.04,"sma_60":3.92,"sma_120":4.7},{"date":"2026-01-13","open":2.72,"high":2.8,"low":2.6,"close":2.76,"volume":110726,"rsi_14":38.69,"sma_20":2.99,"sma_60":3.87,"sma_120":4.63},{"date":"2026-01-14","open":2.68,"high":2.74,"low":2.61,"close":2.73,"volume":92633,"rsi_14":34.97,"sma_20":2.96,"sma_60":3.82,"sma_120":4.56},{"date":"2026-01-15","open":2.75,"high":2.75,"low":2.48,"close":2.58,"volume":522519,"rsi_14":28.4,"sma_20":2.93,"sma_60":3.77,"sma_120":4.49},{"date":"2026-01-16","open":2.61,"high":2.7,"low":2.47,"close":2.58,"volume":128395,"rsi_14":30.0,"sma_20":2.9,"sma_60":3.71,"sma_120":4.43},{"date":"2026-01-20","open":2.52,"high":2.61,"low":2.43,"close":2.45,"volume":130198,"rsi_14":32.21,"sma_20":2.87,"sma_60":3.67,"sma_120":4.38},{"date":"2026-01-21","open":2.44,"high":2.63,"low":2.42,"close":2.58,"volume":69406,"rsi_14":43.57,"sma_20":2.84,"sma_60":3.63,"sma_120":4.32},{"date":"2026-01-22","open":2.53,"high":2.71,"low":2.51,"close":2.7,"volume":89130,"rsi_14":52.52,"sma_20":2.82,"sma_60":3.59,"sma_120":4.28},{"date":"2026-01-23","open":2.66,"high":2.71,"low":2.51,"close":2.59,"volume":3112200,"rsi_14":45.77,"sma_20":2.79,"sma_60":3.55,"sma_120":4.24},{"date":"2026-01-26","open":2.96,"high":3.35,"low":2.33,"close":2.4,"volume":39134800,"rsi_14":29.93,"sma_20":2.74,"sma_60":3.51,"sma_120":4.2},{"date":"2026-01-27","open":2.06,"high":2.38,"low":1.91,"close":2.32,"volume":2174800,"rsi_14":26.76,"sma_20":2.7,"sma_60":3.46,"sma_120":4.16},{"date":"2026-01-28","open":2.29,"high":2.42,"low":2.25,"close":2.33,"volume":602200,"rsi_14":30.95,"sma_20":2.67,"sma_60":3.41,"sma_120":4.13},{"date":"2026-01-29","open":2.35,"high":2.35,"low":1.97,"close":2.11,"volume":861500,"rsi_14":21.58,"sma_20":2.63,"sma_60":3.36,"sma_120":4.08},{"date":"2026-01-30","open":2.04,"high":2.1,"low":1.8,"close":1.86,"volume":787300,"rsi_14":19.11,"sma_20":2.59,"sma_60":3.32,"sma_120":4.04},{"date":"2026-02-02","open":1.78,"high":1.85,"low":1.67,"close":1.7,"volume":635800,"rsi_14":18.52,"sma_20":2.54,"sma_60":3.26,"sma_120":4.0},{"date":"2026-02-03","open":1.71,"high":1.78,"low":1.66,"close":1.69,"volume":261200,"rsi_14":16.35,"sma_20":2.48,"sma_60":3.21,"sma_120":3.95},{"date":"2026-02-04","open":1.69,"high":1.82,"low":1.58,"close":1.72,"volume":482600,"rsi_14":18.24,"sma_20":2.42,"sma_60":3.16,"sma_120":3.91},{"date":"2026-02-05","open":1.66,"high":1.66,"low":1.33,"close":1.36,"volume":688700,"rsi_14":16.11,"sma_20":2.35,"sma_60":3.11,"sma_120":3.87},{"date":"2026-02-06","open":1.39,"high":1.41,"low":1.14,"close":1.4,"volume":894900,"rsi_14":17.93,"sma_20":2.27,"sma_60":3.06,"sma_120":3.83},{"date":"2026-02-09","open":1.41,"high":1.56,"low":1.31,"close":1.49,"volume":432506,"rsi_14":23.33,"sma_20":2.2,"sma_60":3.02,"sma_120":3.79},{"date":"2026-02-10","open":1.5,"high":1.52,"low":1.25,"close":1.27,"volume":817565,"rsi_14":15.34,"sma_20":2.13,"sma_60":2.97,"sma_120":3.76},{"date":"2026-02-11","open":1.26,"high":1.26,"low":1.15,"close":1.19,"volume":321607,"rsi_14":9.19,"sma_20":2.05,"sma_60":2.93,"sma_120":3.72},{"date":"2026-02-12","open":1.19,"high":1.21,"low":1.06,"close":1.06,"volume":337897,"rsi_14":9.09,"sma_20":1.97,"sma_60":2.88,"sma_120":3.68},{"date":"2026-02-13","open":1.13,"high":1.27,"low":1.11,"close":1.17,"volume":432896,"rsi_14":15.64,"sma_20":1.9,"sma_60":2.84,"sma_120":3.64},{"date":"2026-02-17","open":1.24,"high":1.32,"low":1.14,"close":1.19,"volume":1122421,"rsi_14":17.34,"sma_20":1.83,"sma_60":2.8,"sma_120":3.61},{"date":"2026-02-18","open":1.21,"high":1.25,"low":1.14,"close":1.15,"volume":287400,"rsi_14":16.48,"sma_20":1.76,"sma_60":2.76,"sma_120":3.57},{"date":"2026-02-19","open":1.12,"high":1.14,"low":1.07,"close":1.13,"volume":237900,"rsi_14":18.59,"sma_20":1.69,"sma_60":2.72,"sma_120":3.54},{"date":"2026-02-20","open":1.12,"high":1.19,"low":1.11,"close":1.15,"volume":238168,"rsi_14":23.31,"sma_20":1.61,"sma_60":2.68,"sma_120":3.5},{"date":"2026-02-23","open":1.11,"high":1.13,"low":1.03,"close":1.06,"volume":295600,"rsi_14":24.7,"sma_20":1.54,"sma_60":2.64,"sma_120":3.47},{"date":"2026-02-24","open":1.06,"high":1.16,"low":1.05,"close":1.12,"volume":210469,"rsi_14":28.08,"sma_20":1.47,"sma_60":2.59,"sma_120":3.44},{"date":"2026-02-25","open":1.15,"high":1.2,"low":1.13,"close":1.15,"volume":181350,"rsi_14":28.08,"sma_20":1.42,"sma_60":2.55,"sma_120":3.42},{"date":"2026-02-26","open":1.15,"high":1.17,"low":1.1,"close":1.16,"volume":161114,"rsi_14":39.47,"sma_20":1.36,"sma_60":2.5,"sma_120":3.39},{"date":"2026-02-27","open":1.12,"high":1.12,"low":1.06,"close":1.1,"volume":198521,"rsi_14":34.54,"sma_20":1.31,"sma_60":2.46,"sma_120":3.37},{"date":"2026-03-02","open":1.03,"high":1.1,"low":1.03,"close":1.06,"volume":186225,"rsi_14":26.63,"sma_20":1.27,"sma_60":2.41,"sma_120":3.35},{"date":"2026-03-03","open":1.0,"high":1.06,"low":0.98,"close":1.06,"volume":248559,"rsi_14":35.0,"sma_20":1.23,"sma_60":2.36,"sma_120":3.33},{"date":"2026-03-04","open":1.02,"high":1.06,"low":0.96,"close":1.05,"volume":261049,"rsi_14":38.89,"sma_20":1.2,"sma_60":2.31,"sma_120":3.3},{"date":"2026-03-05","open":1.06,"high":1.11,"low":1.0,"close":1.05,"volume":214041,"rsi_14":49.0,"sma_20":1.17,"sma_60":2.27,"sma_120":3.28},{"date":"2026-03-06","open":1.04,"high":1.05,"low":1.0,"close":1.03,"volume":132367,"rsi_14":32.93,"sma_20":1.15,"sma_60":2.22,"sma_120":3.26},{"date":"2026-03-09","open":1.02,"high":1.08,"low":0.94,"close":1.06,"volume":254987,"rsi_14":34.52,"sma_20":1.14,"sma_60":2.18,"sma_120":3.24},{"date":"2026-03-10","open":1.06,"high":1.08,"low":1.02,"close":1.05,"volume":136573,"rsi_14":37.18,"sma_20":1.11,"sma_60":2.14,"sma_120":3.22},{"date":"2026-03-11","open":1.04,"high":1.08,"low":1.03,"close":1.08,"volume":119562,"rsi_14":43.75,"sma_20":1.1,"sma_60":2.09,"sma_120":3.21},{"date":"2026-03-12","open":1.06,"high":1.06,"low":0.97,"close":1.0,"volume":176842,"rsi_14":33.37,"sma_20":1.09,"sma_60":2.04,"sma_120":3.19},{"date":"2026-03-13","open":1.04,"high":1.04,"low":0.89,"close":0.95,"volume":365334,"rsi_14":36.47,"sma_20":1.09,"sma_60":2.01,"sma_120":3.17},{"date":"2026-03-16","open":1.01,"high":1.03,"low":0.95,"close":0.96,"volume":203502,"rsi_14":29.13,"sma_20":1.08,"sma_60":1.97,"sma_120":3.15},{"date":"2026-03-17","open":0.96,"high":1.13,"low":0.96,"close":1.01,"volume":657581,"rsi_14":32.5,"sma_20":1.07,"sma_60":1.93,"sma_120":3.13},{"date":"2026-03-18","open":1.0,"high":1.0,"low":0.93,"close":0.94,"volume":374818,"rsi_14":26.01,"sma_20":1.06,"sma_60":1.9,"sma_120":3.1},{"date":"2026-03-19","open":0.91,"high":0.94,"low":0.81,"close":0.83,"volume":363939,"rsi_14":23.53,"sma_20":1.04,"sma_60":1.86,"sma_120":3.08},{"date":"2026-03-20","open":0.86,"high":0.87,"low":0.78,"close":0.8,"volume":280553,"rsi_14":24.0,"sma_20":1.03,"sma_60":1.82,"sma_120":3.05},{"date":"2026-03-23","open":0.85,"high":0.88,"low":0.79,"close":0.84,"volume":154062,"rsi_14":29.89,"sma_20":1.01,"sma_60":2.18,"sma_120":3.23},{"date":"2026-03-24","open":0.84,"high":0.9,"low":0.81,"close":0.86,"volume":172847,"rsi_14":32.56,"sma_20":1.0,"sma_60":2.12,"sma_120":3.21},{"date":"2026-03-25","open":0.88,"high":0.89,"low":0.84,"close":0.86,"volume":106293,"rsi_14":32.58,"sma_20":0.99,"sma_60":2.07,"sma_120":3.18},{"date":"2026-03-26","open":0.86,"high":0.92,"low":0.83,"close":0.86,"volume":211768,"rsi_14":34.35,"sma_20":0.97,"sma_60":2.03,"sma_120":3.16},{"date":"2026-03-27","open":0.89,"high":0.89,"low":0.75,"close":0.8,"volume":304185,"rsi_14":26.87,"sma_20":0.96,"sma_60":1.98,"sma_120":3.14},{"date":"2026-03-30","open":0.8,"high":0.85,"low":0.75,"close":0.76,"volume":129076,"rsi_14":25.69,"sma_20":0.94,"sma_60":1.93,"sma_120":3.12},{"date":"2026-03-31","open":0.78,"high":0.8,"low":0.74,"close":0.8,"volume":222954,"rsi_14":26.53,"sma_20":0.93,"sma_60":1.88,"sma_120":3.1},{"date":"2026-04-01","open":0.81,"high":0.89,"low":0.79,"close":0.86,"volume":209770,"rsi_14":38.45,"sma_20":0.92,"sma_60":1.83,"sma_120":3.08},{"date":"2026-04-02","open":0.85,"high":0.88,"low":0.7,"close":0.72,"volume":681407,"rsi_14":33.09,"sma_20":0.9,"sma_60":1.79,"sma_120":3.06},{"date":"2026-04-06","open":0.74,"high":0.74,"low":0.58,"close":0.58,"volume":852607,"rsi_14":26.39,"sma_20":0.88,"sma_60":1.75,"sma_120":3.04},{"date":"2026-04-07","open":0.58,"high":0.6,"low":0.51,"close":0.59,"volume":1015001,"rsi_14":22.51,"sma_20":0.86,"sma_60":1.7,"sma_120":3.01},{"date":"2026-04-08","open":0.62,"high":0.67,"low":0.54,"close":0.67,"volume":2566435,"rsi_14":32.7,"sma_20":0.84,"sma_60":1.66,"sma_120":2.99},{"date":"2026-04-09","open":1.0,"high":1.42,"low":0.85,"close":1.03,"volume":364455544,"rsi_14":59.73,"sma_20":0.84,"sma_60":1.63,"sma_120":2.96},{"date":"2026-04-10","open":0.96,"high":1.01,"low":0.81,"close":0.81,"volume":21063731,"rsi_14":50.41,"sma_20":0.83,"sma_60":1.59,"sma_120":2.94},{"date":"2026-04-13","open":0.8,"high":1.0,"low":0.68,"close":0.89,"volume":13260739,"rsi_14":51.87,"sma_20":0.82,"sma_60":1.55,"sma_120":2.91},{"date":"2026-04-14","open":0.93,"high":1.78,"low":0.89,"close":1.65,"volume":84779934,"rsi_14":69.79,"sma_20":0.86,"sma_60":1.52,"sma_120":2.9},{"date":"2026-04-15","open":1.01,"high":1.1,"low":0.92,"close":1.01,"volume":21454741,"rsi_14":52.86,"sma_20":0.86,"sma_60":1.49,"sma_120":2.88},{"date":"2026-04-16","open":0.95,"high":1.06,"low":0.9,"close":1.04,"volume":9900974,"rsi_14":53.32,"sma_20":0.86,"sma_60":1.45,"sma_120":2.86},{"date":"2026-04-17","open":0.98,"high":1.01,"low":0.92,"close":0.93,"volume":5010853,"rsi_14":52.55,"sma_20":0.87,"sma_60":1.42,"sma_120":2.83},{"date":"2026-04-20","open":0.89,"high":1.08,"low":0.85,"close":0.98,"volume":6646641,"rsi_14":54.04,"sma_20":0.88,"sma_60":1.4,"sma_120":2.8},{"date":"2026-04-21","open":0.96,"high":1.0,"low":0.88,"close":0.88,"volume":4040560,"rsi_14":51.5,"sma_20":0.88,"sma_60":1.37,"sma_120":2.77},{"date":"2026-04-22","open":0.9,"high":0.91,"low":0.85,"close":0.86,"volume":2292786,"rsi_14":49.98,"sma_20":0.88,"sma_60":1.33,"sma_120":2.74},{"date":"2026-04-23","open":0.85,"high":0.85,"low":0.72,"close":0.74,"volume":3634037,"rsi_14":50.39,"sma_20":0.87,"sma_60":1.29,"sma_120":2.7},{"date":"2026-04-24","open":0.74,"high":0.74,"low":0.7,"close":0.74,"volume":1666476,"rsi_14":53.11,"sma_20":0.87,"sma_60":1.26,"sma_120":2.67},{"date":"2026-04-27","open":0.72,"high":0.75,"low":0.67,"close":0.72,"volume":1969900,"rsi_14":52.55,"sma_20":0.86,"sma_60":1.22,"sma_120":2.63},{"date":"2026-04-28","open":0.71,"high":0.77,"low":0.69,"close":0.73,"volume":1104138,"rsi_14":51.2,"sma_20":0.86,"sma_60":1.19,"sma_120":2.59},{"date":"2026-04-29","open":0.69,"high":0.74,"low":0.64,"close":0.71,"volume":10539101,"rsi_14":42.63,"sma_20":0.86,"sma_60":1.15,"sma_120":2.54},{"date":"2026-04-30","open":0.71,"high":0.71,"low":0.67,"close":0.7,"volume":1882756,"rsi_14":47.19,"sma_20":0.85,"sma_60":1.12,"sma_120":2.5},{"date":"2026-05-01","open":0.7,"high":0.77,"low":0.68,"close":0.76,"volume":2518107,"rsi_14":46.67,"sma_20":0.85,"sma_60":1.09,"sma_120":2.46},{"date":"2026-05-04","open":0.75,"high":0.81,"low":0.74,"close":0.75,"volume":1486465,"rsi_14":12.24,"sma_20":0.86,"sma_60":1.06,"sma_120":2.41},{"date":"2026-05-05","open":0.77,"high":0.78,"low":0.69,"close":0.69,"volume":1842387,"rsi_14":23.78,"sma_20":0.86,"sma_60":1.03,"sma_120":2.37},{"date":"2026-05-06","open":0.71,"high":0.71,"low":0.69,"close":0.71,"volume":1070921,"rsi_14":22.82,"sma_20":0.87,"sma_60":1.0,"sma_120":2.33},{"date":"2026-05-07","open":0.71,"high":0.72,"low":0.66,"close":0.69,"volume":1562797,"rsi_14":26.39,"sma_20":0.85,"sma_60":0.97,"sma_120":2.3},{"date":"2026-05-08","open":0.7,"high":0.7,"low":0.66,"close":0.68,"volume":1247133,"rsi_14":18.95,"sma_20":0.84,"sma_60":0.93,"sma_120":2.26},{"date":"2026-05-11","open":0.68,"high":0.74,"low":0.67,"close":0.74,"volume":1626144,"rsi_14":34.5,"sma_20":0.84,"sma_60":0.92,"sma_120":2.22},{"date":"2026-05-12","open":0.74,"high":0.74,"low":0.68,"close":0.69,"volume":834953,"rsi_14":32.37,"sma_20":0.79,"sma_60":0.91,"sma_120":2.19},{"date":"2026-05-13","open":0.7,"high":0.71,"low":0.67,"close":0.7,"volume":805002,"rsi_14":44.65,"sma_20":0.77,"sma_60":0.9,"sma_120":2.15},{"date":"2026-05-14","open":0.7,"high":0.76,"low":0.68,"close":0.71,"volume":1563627,"rsi_14":46.76,"sma_20":0.76,"sma_60":0.9,"sma_120":2.12},{"date":"2026-05-15","open":0.67,"high":0.7,"low":0.66,"close":0.67,"volume":1621303,"rsi_14":44.01,"sma_20":0.74,"sma_60":0.89,"sma_120":2.08},{"date":"2026-05-18","open":0.67,"high":0.67,"low":0.63,"close":0.63,"volume":921340,"rsi_14":38.68,"sma_20":0.73,"sma_60":0.88,"sma_120":2.04},{"date":"2026-05-19","open":0.64,"high":0.72,"low":0.63,"close":0.65,"volume":1476009,"rsi_14":43.24,"sma_20":0.71,"sma_60":0.87,"sma_120":2.01},{"date":"2026-05-20","open":0.67,"high":0.69,"low":0.63,"close":0.68,"volume":733828,"rsi_14":47.69,"sma_20":0.7,"sma_60":0.86,"sma_120":1.97},{"date":"2026-05-21","open":0.65,"high":0.69,"low":0.64,"close":0.69,"volume":527914,"rsi_14":41.54,"sma_20":0.7,"sma_60":0.85,"sma_120":1.94},{"date":"2026-05-22","open":0.69,"high":0.71,"low":0.64,"close":0.64,"volume":1010129,"rsi_14":37.54,"sma_20":0.7,"sma_60":0.85,"sma_120":1.91},{"date":"2026-05-26","open":0.66,"high":0.67,"low":0.62,"close":0.66,"volume":1157533,"rsi_14":46.08,"sma_20":0.69,"sma_60":0.84,"sma_120":1.88},{"date":"2026-05-27","open":0.64,"high":0.66,"low":0.59,"close":0.63,"volume":1774235,"rsi_14":40.32,"sma_20":0.69,"sma_60":0.83,"sma_120":1.85},{"date":"2026-05-28","open":0.63,"high":0.64,"low":0.62,"close":0.64,"volume":1009533,"rsi_14":43.55,"sma_20":0.69,"sma_60":0.82,"sma_120":1.82},{"date":"2026-05-29","open":0.64,"high":0.66,"low":0.61,"close":0.66,"volume":919696,"rsi_14":48.01,"sma_20":0.68,"sma_60":0.82,"sma_120":1.8},{"date":"2026-06-01","open":0.65,"high":0.66,"low":0.62,"close":0.65,"volume":876302,"rsi_14":37.55,"sma_20":0.68,"sma_60":0.81,"sma_120":1.77},{"date":"2026-06-02","open":0.64,"high":0.66,"low":0.6,"close":0.61,"volume":660207,"rsi_14":38.62,"sma_20":0.67,"sma_60":0.8,"sma_120":1.75},{"date":"2026-06-03","open":0.6,"high":0.61,"low":0.53,"close":0.55,"volume":1901532,"rsi_14":30.27,"sma_20":0.66,"sma_60":0.8,"sma_120":1.72},{"date":"2026-06-04","open":0.55,"high":0.55,"low":0.5,"close":0.5,"volume":1185391,"rsi_14":24.7,"sma_20":0.65,"sma_60":0.79,"sma_120":1.69},{"date":"2026-06-05","open":0.51,"high":0.55,"low":0.4,"close":0.46,"volume":1688310,"rsi_14":24.63,"sma_20":0.64,"sma_60":0.78,"sma_120":1.67},{"date":"2026-06-08","open":0.49,"high":0.54,"low":0.47,"close":0.5,"volume":1485648,"rsi_14":34.79,"sma_20":0.63,"sma_60":0.77,"sma_120":1.64},{"date":"2026-06-09","open":0.51,"high":0.54,"low":0.47,"close":0.48,"volume":679926,"rsi_14":30.31,"sma_20":0.62,"sma_60":0.76,"sma_120":1.62},{"date":"2026-06-10","open":0.47,"high":0.52,"low":0.47,"close":0.48,"volume":679742,"rsi_14":25.26,"sma_20":0.61,"sma_60":0.75,"sma_120":1.59},{"date":"2026-06-11","open":0.5,"high":0.63,"low":0.48,"close":0.55,"volume":3593543,"rsi_14":34.26,"sma_20":0.6,"sma_60":0.74,"sma_120":1.56},{"date":"2026-06-12","open":0.54,"high":0.55,"low":0.49,"close":0.49,"volume":1347770,"rsi_14":33.42,"sma_20":0.59,"sma_60":0.74,"sma_120":1.53},{"date":"2026-06-15","open":0.47,"high":0.53,"low":0.47,"close":0.5,"volume":981377,"rsi_14":33.28,"sma_20":0.58,"sma_60":0.73,"sma_120":1.5},{"date":"2026-06-16","open":0.51,"high":0.51,"low":0.48,"close":0.49,"volume":485747,"rsi_14":33.81,"sma_20":0.58,"sma_60":0.73,"sma_120":1.48},{"date":"2026-06-17","open":0.5,"high":0.5,"low":0.46,"close":0.48,"volume":548092,"rsi_14":32.49,"sma_20":0.57,"sma_60":0.72,"sma_120":1.45},{"date":"2026-06-18","open":0.5,"high":0.5,"low":0.46,"close":0.47,"volume":792234,"rsi_14":28.65,"sma_20":0.56,"sma_60":0.71,"sma_120":1.42},{"date":"2026-06-22","open":0.47,"high":0.47,"low":0.43,"close":0.44,"volume":826847,"rsi_14":27.14,"sma_20":0.54,"sma_60":0.71,"sma_120":1.39},{"date":"2026-06-23","open":0.42,"high":0.47,"low":0.42,"close":0.44,"volume":556055,"rsi_14":29.51,"sma_20":0.53,"sma_60":0.7,"sma_120":1.36},{"date":"2026-06-24","open":0.44,"high":0.44,"low":0.41,"close":0.41,"volume":612195,"rsi_14":32.4,"sma_20":0.52,"sma_60":0.69,"sma_120":1.34},{"date":"2026-06-25","open":0.42,"high":0.42,"low":0.36,"close":0.39,"volume":558169,"rsi_14":34.64,"sma_20":0.51,"sma_60":0.69,"sma_120":1.31},{"date":"2026-06-26","open":0.41,"high":0.44,"low":0.39,"close":0.39,"volume":948295,"rsi_14":39.18,"sma_20":0.5,"sma_60":0.68,"sma_120":1.28},{"date":"2026-06-29","open":0.4,"high":0.41,"low":0.37,"close":0.39,"volume":642520,"rsi_14":30.71,"sma_20":0.48,"sma_60":0.67,"sma_120":1.25},{"date":"2026-06-30","open":0.39,"high":0.43,"low":0.37,"close":0.43,"volume":676816,"rsi_14":40.84,"sma_20":0.47,"sma_60":0.67,"sma_120":1.23},{"date":"2026-07-01","open":0.42,"high":0.42,"low":0.39,"close":0.41,"volume":384273,"rsi_14":38.63,"sma_20":0.46,"sma_60":0.66,"sma_120":1.21},{"date":"2026-07-02","open":0.41,"high":0.43,"low":0.39,"close":0.4,"volume":260838,"rsi_14":21.34,"sma_20":0.46,"sma_60":0.66,"sma_120":1.18},{"date":"2026-07-06","open":0.4,"high":0.43,"low":0.39,"close":0.42,"volume":646822,"rsi_14":34.32,"sma_20":0.45,"sma_60":0.66,"sma_120":1.16},{"date":"2026-07-07","open":0.41,"high":0.41,"low":0.38,"close":0.39,"volume":301949,"rsi_14":26.0,"sma_20":0.45,"sma_60":0.65,"sma_120":1.14},{"date":"2026-07-08","open":0.39,"high":0.39,"low":0.36,"close":0.38,"volume":386878,"rsi_14":27.54,"sma_20":0.44,"sma_60":0.64,"sma_120":1.11},{"date":"2026-07-09","open":0.4,"high":0.42,"low":0.38,"close":0.41,"volume":469092,"rsi_14":36.92,"sma_20":0.44,"sma_60":0.63,"sma_120":1.09},{"date":"2026-07-10","open":0.42,"high":0.43,"low":0.41,"close":0.42,"volume":316063,"rsi_14":39.42,"sma_20":0.44,"sma_60":0.61,"sma_120":1.07},{"date":"2026-07-13","open":0.41,"high":0.42,"low":0.39,"close":0.39,"volume":203885,"rsi_14":40.09,"sma_20":0.43,"sma_60":0.6,"sma_120":1.04},{"date":"2026-07-14","open":0.38,"high":0.39,"low":0.36,"close":0.38,"volume":402428,"rsi_14":38.56,"sma_20":0.42,"sma_60":0.59,"sma_120":1.02},{"date":"2026-07-15","open":0.38,"high":0.4,"low":0.38,"close":0.39,"volume":453154,"rsi_14":44.61,"sma_20":0.42,"sma_60":0.58,"sma_120":1.0},{"date":"2026-07-16","open":0.4,"high":0.4,"low":0.37,"close":0.37,"volume":271636,"rsi_14":46.12,"sma_20":0.41,"sma_60":0.57,"sma_120":0.98},{"date":"2026-07-17","open":0.37,"high":0.38,"low":0.36,"close":0.36,"volume":228816,"rsi_14":44.82,"sma_20":0.4,"sma_60":0.56,"sma_120":0.96},{"date":"2026-07-20","open":0.36,"high":0.37,"low":0.36,"close":0.37,"volume":205329,"rsi_14":44.51,"sma_20":0.4,"sma_60":0.55,"sma_120":0.94},{"date":"2026-07-21","open":0.38,"high":0.38,"low":0.33,"close":0.33,"volume":746194,"rsi_14":29.22,"sma_20":0.39,"sma_60":0.55,"sma_120":0.92},{"date":"2026-07-22","open":0.33,"high":0.33,"low":0.3,"close":0.31,"volume":927677,"rsi_14":28.26,"sma_20":0.39,"sma_60":0.54,"sma_120":0.9},{"date":"2026-07-23","open":0.29,"high":0.33,"low":0.28,"close":0.31,"volume":299698,"rsi_14":31.87,"sma_20":0.38,"sma_60":0.53,"sma_120":0.88},{"date":"2026-07-24","open":0.32,"high":0.32,"low":0.29,"close":0.29,"volume":322175,"rsi_14":22.86,"sma_20":0.38,"sma_60":0.53,"sma_120":0.86},{"date":"2026-07-27","open":0.3,"high":0.3,"low":0.28,"close":0.29,"volume":306133,"rsi_14":25.17,"sma_20":0.37,"sma_60":0.52,"sma_120":0.84},{"date":"2026-07-28","open":0.29,"high":0.29,"low":0.25,"close":0.25,"volume":450159,"rsi_14":22.16,"sma_20":0.37,"sma_60":0.51,"sma_120":0.82},{"date":"2026-07-29","open":0.27,"high":0.27,"low":0.23,"close":0.24,"volume":406945,"rsi_14":10.07,"sma_20":0.36,"sma_60":0.5,"sma_120":0.8},{"date":"2026-07-30","open":0.23,"high":0.25,"low":0.23,"close":0.24,"volume":874666,"rsi_14":9.26,"sma_20":0.35,"sma_60":0.49,"sma_120":0.78},{"date":"2026-07-31","open":0.24,"high":0.29,"low":0.22,"close":0.23,"volume":2155625,"rsi_14":10.21,"sma_20":0.34,"sma_60":0.49,"sma_120":0.76},{"date":"2026-08-03","open":0.24,"high":0.25,"low":0.23,"close":0.25,"volume":584443,"rsi_14":17.82,"sma_20":0.33,"sma_60":0.48,"sma_120":0.71},{"date":"2026-08-04","open":0.25,"high":0.3,"low":0.24,"close":0.24,"volume":1041493,"rsi_14":14.58,"sma_20":0.32,"sma_60":0.47,"sma_120":0.7},{"date":"2026-08-05","open":0.25,"high":0.25,"low":0.24,"close":0.24,"volume":359401,"rsi_14":15.38,"sma_20":0.32,"sma_60":0.46,"sma_120":0.69},{"date":"2026-08-06","open":0.25,"high":0.25,"low":0.24,"close":0.24,"volume":263619,"rsi_14":18.31,"sma_20":0.31,"sma_60":0.46,"sma_120":0.69},{"date":"2026-08-07","open":0.25,"high":0.29,"low":0.25,"close":0.27,"volume":962683,"rsi_14":25.29,"sma_20":0.3,"sma_60":0.45,"sma_120":0.68},{"date":"2026-08-10","open":0.27,"high":0.29,"low":0.27,"close":0.27,"volume":448698,"rsi_14":32.57,"sma_20":0.29,"sma_60":0.44,"sma_120":0.67},{"date":"2026-08-11","open":0.27,"high":0.28,"low":0.27,"close":0.27,"volume":316580,"rsi_14":37.68,"sma_20":0.29,"sma_60":0.43,"sma_120":0.66},{"date":"2026-08-12","open":0.27,"high":0.28,"low":0.26,"close":0.26,"volume":618383},{"date":"2026-08-13","open":0.23,"high":0.25,"low":0.22,"close":0.24,"volume":1031445,"rsi_14":32.74,"sma_20":0.28,"sma_60":0.42,"sma_120":0.65},{"date":"2026-08-14","open":0.25,"high":0.27,"low":0.23,"close":0.25,"volume":526933,"rsi_14":39.53,"sma_20":0.27,"sma_60":0.41,"sma_120":0.64},{"date":"2026-08-17","open":0.25,"high":0.27,"low":0.25,"close":0.25,"volume":633357,"rsi_14":47.59,"sma_20":0.26,"sma_60":0.41,"sma_120":0.63},{"date":"2026-08-18","open":0.24,"high":0.26,"low":0.24,"close":0.25,"volume":471253,"rsi_14":56.38,"sma_20":0.26,"sma_60":0.4,"sma_120":0.63},{"date":"2026-08-19","open":0.25,"high":0.27,"low":0.24,"close":0.25,"volume":709700,"rsi_14":52.96,"sma_20":0.26,"sma_60":0.39,"sma_120":0.62},{"date":"2026-08-20","open":0.25,"high":0.25,"low":0.24,"close":0.24,"volume":627534,"rsi_14":52.11,"sma_20":0.25,"sma_60":0.39,"sma_120":0.61},{"date":"2026-08-21","open":0.24,"high":0.25,"low":0.24,"close":0.25,"volume":272794,"rsi_14":47.79,"sma_20":0.25,"sma_60":0.38,"sma_120":0.61},{"date":"2026-08-24","open":0.24,"high":0.25,"low":0.23,"close":0.23,"volume":598095,"rsi_14":44.32,"sma_20":0.25,"sma_60":0.37,"sma_120":0.6},{"date":"2026-08-25","open":0.23,"high":0.24,"low":0.23,"close":0.24,"volume":266131,"rsi_14":48.79,"sma_20":0.25,"sma_60":0.37,"sma_120":0.59},{"date":"2026-08-26","open":0.24,"high":0.24,"low":0.23,"close":0.24,"volume":339230,"rsi_14":45.98,"sma_20":0.25,"sma_60":0.36,"sma_120":0.58},{"date":"2026-08-27","open":0.23,"high":0.24,"low":0.23,"close":0.23,"volume":295407,"rsi_14":32.44,"sma_20":0.25,"sma_60":0.35,"sma_120":0.58},{"date":"2026-08-28","open":0.23,"high":0.24,"low":0.23,"close":0.23,"volume":221375,"rsi_14":27.06,"sma_20":0.25,"sma_60":0.35,"sma_120":0.57},{"date":"2026-08-31","open":0.23,"high":0.24,"low":0.23,"close":0.24,"volume":204994,"rsi_14":39.68,"sma_20":0.25,"sma_60":0.34,"sma_120":0.56},{"date":"2026-09-01","open":0.24,"high":0.25,"low":0.23,"close":0.24,"volume":317451,"rsi_14":40.26,"sma_20":0.25,"sma_60":0.34,"sma_120":0.56},{"date":"2026-09-02","open":0.24,"high":0.25,"low":0.23,"close":0.24,"volume":240981},{"date":"2026-09-03","open":0.25,"high":0.25,"low":0.24,"close":0.25,"volume":276255,"rsi_14":48.18,"sma_20":0.25,"sma_60":0.33,"sma_120":0.55},{"date":"2026-09-04","open":0.26,"high":0.26,"low":0.23,"close":0.24,"volume":374658,"rsi_14":45.57,"sma_20":0.24,"sma_60":0.33,"sma_120":0.54},{"date":"2026-09-08","open":0.25,"high":0.25,"low":0.24,"close":0.24,"volume":203546,"rsi_14":46.52,"sma_20":0.24,"sma_60":0.32,"sma_120":0.53},{"date":"2026-09-09","open":0.25,"high":0.25,"low":0.24,"close":0.24,"volume":102900,"rsi_14":48.42,"sma_20":0.24,"sma_60":0.32,"sma_120":0.53},{"date":"2026-09-10","open":0.24,"high":0.24,"low":0.23,"close":0.23,"volume":288468,"rsi_14":45.4,"sma_20":0.24,"sma_60":0.31,"sma_120":0.52},{"date":"2026-09-11","open":0.25,"high":0.25,"low":0.22,"close":0.22,"volume":280738,"rsi_14":39.27,"sma_20":0.24,"sma_60":0.31,"sma_120":0.52},{"date":"2026-09-14","open":0.23,"high":0.25,"low":0.23,"close":0.24,"volume":583296,"rsi_14":52.79,"sma_20":0.24,"sma_60":0.3,"sma_120":0.51},{"date":"2026-09-15","open":0.24,"high":0.24,"low":0.23,"close":0.24,"volume":198902,"rsi_14":49.47,"sma_20":0.24,"sma_60":0.3,"sma_120":0.51},{"date":"2026-09-16","open":0.23,"high":0.24,"low":0.23,"close":0.23,"volume":160947,"rsi_14":46.47,"sma_20":0.24,"sma_60":0.3,"sma_120":0.5},{"date":"2026-09-17","open":0.23,"high":0.25,"low":0.23,"close":0.25,"volume":428743,"rsi_14":57.52,"sma_20":0.24,"sma_60":0.29,"sma_120":0.5},{"date":"2026-09-18","open":0.25,"high":0.28,"low":0.23,"close":0.24,"volume":5438862,"rsi_14":56.16,"sma_20":0.24,"sma_60":0.29,"sma_120":0.49},{"date":"2026-09-21","open":0.24,"high":0.27,"low":0.23,"close":0.24,"volume":2294212,"rsi_14":47.81,"sma_20":0.24,"sma_60":0.29,"sma_120":0.49},{"date":"2026-09-22","open":0.25,"high":0.26,"low":0.24,"close":0.25,"volume":625158},{"date":"2026-09-23","open":0.25,"high":0.27,"low":0.24,"close":0.24,"volume":1365640,"rsi_14":50.72,"sma_20":0.24,"sma_60":0.28,"sma_120":0.48},{"date":"2026-09-24","open":0.24,"high":0.24,"low":0.23,"close":0.23,"volume":320408,"rsi_14":43.71,"sma_20":0.24,"sma_60":0.28,"sma_120":0.47},{"date":"2026-09-25","open":0.23,"high":0.23,"low":0.2,"close":0.2,"volume":1631870,"rsi_14":36.63,"sma_20":0.24,"sma_60":0.28,"sma_120":0.47},{"date":"2026-09-28","open":0.21,"high":0.21,"low":0.19,"close":0.19,"volume":732306,"rsi_14":32.33,"sma_20":0.24,"sma_60":0.27,"sma_120":0.47},{"date":"2026-09-29","open":0.19,"high":0.22,"low":0.19,"close":0.21,"volume":987431,"rsi_14":39.39,"sma_20":0.23,"sma_60":0.27,"sma_120":0.46},{"date":"2026-09-30","open":0.22,"high":0.23,"low":0.21,"close":0.22,"volume":875026,"rsi_14":45.85,"sma_20":0.23,"sma_60":0.27,"sma_120":0.46},{"date":"2026-10-01","open":0.22,"high":0.22,"low":0.21,"close":0.22,"volume":380429,"rsi_14":47.72,"sma_20":0.23,"sma_60":0.26,"sma_120":0.45},{"date":"2026-10-02","open":0.22,"high":0.22,"low":0.21,"close":0.22,"volume":128855,"rsi_14":42.06,"sma_20":0.23,"sma_60":0.26,"sma_120":0.45},{"date":"2026-10-05","open":0.22,"high":0.22,"low":0.2,"close":0.21,"volume":335852,"rsi_14":39.96,"sma_20":0.23,"sma_60":0.26,"sma_120":0.43},{"date":"2026-10-06","open":0.21,"high":0.21,"low":0.18,"close":0.2,"volume":181774772},{"date":"2026-10-07","open":0.19,"high":0.21,"low":0.19,"close":0.19,"volume":10010493,"rsi_14":27.31,"sma_20":0.22,"sma_60":0.25,"sma_120":0.42},{"date":"2026-10-08","open":0.19,"high":0.2,"low":0.17,"close":0.18,"volume":19844627,"rsi_14":26.34,"sma_20":0.22,"sma_60":0.25,"sma_120":0.41},{"date":"2026-10-09","open":0.17,"high":0.18,"low":0.15,"close":0.15,"volume":14262495,"rsi_14":22.28,"sma_20":0.22,"sma_60":0.24,"sma_120":0.41},{"date":"2026-10-12","open":0.15,"high":0.15,"low":0.13,"close":0.15,"volume":4843948,"rsi_14":17.01,"sma_20":0.21,"sma_60":0.24,"sma_120":0.4},{"date":"2026-10-13","open":0.15,"high":0.15,"low":0.13,"close":0.14,"volume":4953277,"rsi_14":17.03,"sma_20":0.21,"sma_60":0.24,"sma_120":0.4},{"date":"2026-10-14","open":0.13,"high":0.14,"low":0.13,"close":0.13,"volume":2268597,"rsi_14":16.78,"sma_20":0.2,"sma_60":0.23,"sma_120":0.39},{"date":"2026-10-15","open":0.13,"high":0.14,"low":0.12,"close":0.14,"volume":1442553,"rsi_14":24.17,"sma_20":0.2,"sma_60":0.23,"sma_120":0.39},{"date":"2026-10-16","open":0.14,"high":0.14,"low":0.12,"close":0.12,"volume":2108921,"rsi_14":23.53,"sma_20":0.19,"sma_60":0.23,"sma_120":0.38},{"date":"2026-10-19","open":0.12,"high":0.12,"low":0.11,"close":0.12,"volume":11312830,"rsi_14":10.7,"sma_20":0.19,"sma_60":0.22,"sma_120":0.38},{"date":"2026-10-20","open":0.12,"high":0.12,"low":0.12,"close":0.12,"volume":1612400,"rsi_14":4.16,"sma_20":0.18,"sma_60":0.22,"sma_120":0.37},{"date":"2026-10-21","open":0.12,"high":0.13,"low":0.12,"close":0.12,"volume":1469228,"rsi_14":6.46,"sma_20":0.17,"sma_60":0.22,"sma_120":0.37},{"date":"2026-10-22","open":0.13,"high":0.13,"low":0.12,"close":0.13,"volume":3684191,"rsi_14":10.08,"sma_20":0.17,"sma_60":0.22,"sma_120":0.36},{"date":"2026-10-23","open":0.12,"high":0.12,"low":0.12,"close":0.12,"volume":1247764,"rsi_14":9.84,"sma_20":0.16,"sma_60":0.22,"sma_120":0.35}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1043.65,"ttm_eps":null,"close":11.68},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":239.83,"ttm_eps":null,"close":3.64},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":329.67,"ttm_eps":null,"close":2.63},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":94.47,"ttm_eps":null,"close":0.797},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":28.09,"ttm_eps":null,"close":0.429}],"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":"Arrive AI Inc.","phase":"above-fold","symbol_resolved":true}