{"status":"ok","report":{"price_analysis":{"current":4.1,"change_1d":-4.0,"change_7d":-3.2,"change_30d":-10.1,"high_30d":4.7,"low_30d":3.9,"position_in_range":25.0,"support":3.98,"resistance":4.62},"summary":"ARB IOT Group Limited Ordinary Shares(ARBB)은 Technology 섹터 US 시장 종목입니다, 시가총액 692.00만. 현재가 $3.92, 전일 대비 -8.2%, 30일 -10.1%. ROE -2.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -2.0%로 적자 상태입니다. 시가총액 692.00만. 매출 1.28억, 영업이익 -3252.12만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.12,"roe":-2.01,"eps":-2.1336119097509867,"revenue":127883614.0,"operating_income":-32521216.0,"net_income":-38579304.0,"market_cap":7237730,"profit_margin":-30.17,"roa":-1.62,"operating_margin":-25.43,"gross_margin":1.2,"debt_ratio":0.001151958352991995,"total_assets":216726038.0,"total_equity":174429049.0,"total_debt":200935.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q4~2025Q3"},"technical":{"analysis":"RSI(14) 36.0로 약세 구간입니다. MACD(-0.10)가 시그널선(-0.08)을 하회합니다(데드크로스). 현재가가 SMA20(4)과 SMA60(4) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~5 (현재 위치 12%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 36","rsi_14":35.98738864978479,"macd":-0.1010558673431241,"macd_signal":-0.07867796734695402,"sma_20":4.25122,"sma_60":4.329226666666666,"bb_upper":4.691769972647825,"bb_lower":3.8106700273521743,"atr_14":0.22313571428571444},"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 -2, PBR 0.12x) — 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 -2원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +37.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":37.0,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":41.6,"unit":"%","percentile":79,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -2.0%","metrics":[{"name":"ROE","value":-2.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-25.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-30.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":36.0,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.1,"unit":"%","percentile":34,"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":72,"summary":"유동비율 2.8x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":2.81,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.18,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-29431.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":1.75,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2, PBR 0.12x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +37.0%"},"profitability":{"grade":"C","reason":"ROE -2.0%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-2.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-18.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":1.2,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-25.43,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-30.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 37% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 37% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.12,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.09,"pbr_5y_low":0.01,"pbr_5y_avg":0.03,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":0.01,"history":[{"quarter":"2024-Q1","per":null,"pbr":0.01},{"quarter":"2024-Q2","per":null,"pbr":0.07},{"quarter":"2024-Q3","per":null,"pbr":0.01},{"quarter":"2024-Q4","per":null,"pbr":0.01},{"quarter":"2025-Q1","per":null,"pbr":0.0},{"quarter":"2025-Q2","per":null,"pbr":0.01},{"quarter":"2025-Q3","per":null,"pbr":0.01},{"quarter":"2026-Q1","per":null,"pbr":0.09},{"quarter":"2026-Q3","per":null,"pbr":0.06},{"quarter":"현재","per":null,"pbr":0.12}],"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":"INFORMATION TECHNOLOGY SERVICES"},"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":"0.1배"},{"label":"ROE","value":"-2.0%"}],"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":3,"axes_total":4,"sources":["구조","가격 위치","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":"2026-10-24T00:17:14.036632+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"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"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-03-31","per":null,"pbr":0.171,"roe":-0.02008099006490599,"dividend_yield":null,"eps":-2.1336119097509867,"revenue":35891358.0,"operating_income":-3513639.0,"net_income":-3502708.0,"market_cap":10150200.0,"profit_margin":-0.09759196071656023,"operating_margin":-0.09789651871071582,"roa":-0.016161915902324575,"gross_margin":0.012019968706673066,"total_equity":174429049.0,"total_assets":216726038.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.05260979363740725,"dividend_yield":null,"eps":-6.100492787875835,"revenue":26199817.0,"operating_income":-6011424.0,"net_income":-10015057.0,"market_cap":null,"profit_margin":-0.3822567539307622,"operating_margin":-0.2294452667360234,"roa":-0.04847203394209812,"gross_margin":-0.0955627667170347,"total_equity":190364879.0,"total_assets":206615159.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05844726521541553,"dividend_yield":null,"eps":-8.386663052482822,"revenue":41325000.0,"operating_income":-11926257.0,"net_income":-13768217.0,"market_cap":null,"profit_margin":-0.33316919540229883,"operating_margin":-0.2885966606170599,"roa":-0.045245489124093076,"gross_margin":0.03327283726557774,"total_equity":235566488.0,"total_assets":304300324.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.026405453733300128,"dividend_yield":null,"eps":-3.788947907022075,"revenue":18669914.0,"operating_income":-5388074.0,"net_income":-6220240.0,"market_cap":null,"profit_margin":-0.3331691833181449,"operating_margin":-0.2885966159244226,"roa":-0.02044112184382689,"gross_margin":0.03251921781750039,"total_equity":235566488.0,"total_assets":304300324.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.05844726521541553,"dividend_yield":null,"eps":-8.386663052482822,"revenue":41325000.0,"operating_income":-11926257.0,"net_income":-13768217.0,"market_cap":null,"profit_margin":-0.33316919540229883,"operating_margin":-0.2885966606170599,"roa":-0.045245489124093076,"gross_margin":0.03327283726557774,"total_equity":235566488.0,"total_assets":304300324.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.01826223484399479,"dividend_yield":null,"eps":-2.9376187807611713,"revenue":26563700.0,"operating_income":-3280628.0,"net_income":-4822630.0,"market_cap":null,"profit_margin":-0.18154963352243852,"operating_margin":-0.12350041598120744,"roa":-0.01767115759564734,"gross_margin":-0.103705959636647,"total_equity":264076661.0,"total_assets":272909682.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.009131117421997395,"dividend_yield":null,"eps":-1.4688093903805857,"revenue":13281850.0,"operating_income":-1640314.0,"net_income":-2411315.0,"market_cap":null,"profit_margin":-0.18154963352243852,"operating_margin":-0.12350041598120744,"roa":-0.00883557879782367,"gross_margin":-0.103705959636647,"total_equity":264076661.0,"total_assets":272909682.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.49650076991828745,"dividend_yield":null,"eps":-30.564452268407972,"revenue":31622948.0,"operating_income":-63791154.0,"net_income":-50177050.0,"market_cap":null,"profit_margin":-1.5867290424662495,"operating_margin":-2.0172424784684844,"roa":-0.18669016010377695,"gross_margin":-0.5559580972653151,"total_equity":101061374.0,"total_assets":268771798.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.07871067867311117,"dividend_yield":null,"eps":-14.212046111142582,"revenue":15811474.0,"operating_income":-31895577.0,"net_income":-25088525.0,"market_cap":null,"profit_margin":-1.5867290424662495,"operating_margin":-2.0172424784684844,"roa":-0.06340230653007044,"gross_margin":-0.5559580972653151,"total_equity":318743599.0,"total_assets":395703664.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.06953119707981963,"dividend_yield":null,"eps":12.554593553503654,"revenue":118546320.0,"operating_income":18901976.0,"net_income":22162624.0,"market_cap":null,"profit_margin":0.18695328543306955,"operating_margin":0.15944801998071303,"roa":0.05600813441040061,"gross_margin":0.2958998811603768,"total_equity":318743599.0,"total_assets":395703664.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-03-31","per":null,"pbr":null,"roe":-0.07871067867311117,"dividend_yield":null,"eps":-15.282226134203986,"revenue":15811474.0,"operating_income":-31895577.0,"net_income":-25088525.0,"market_cap":null,"profit_margin":-1.5867290424662495,"operating_margin":-2.0172424784684844,"roa":-0.06340230653007044,"gross_margin":-0.5559580972653151,"total_equity":318743599.0,"total_assets":395703664.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2022-12-31","per":null,"pbr":null,"roe":0.012611552788661953,"dividend_yield":null,"eps":2.0790925055231404,"revenue":123521552.0,"operating_income":2206876.0,"net_income":3670222.0,"market_cap":null,"profit_margin":0.029713211504984977,"operating_margin":0.017866323441272824,"roa":0.00879365964025,"gross_margin":0.12009504219959931,"total_equity":291020627.0,"total_assets":417371396.0}],"current_price":4.1,"change_pct":-3.97,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-04-05","close":3.85},{"date":"2023-04-06","close":3.93},{"date":"2023-04-10","close":3.88},{"date":"2023-04-11","close":4.1},{"date":"2023-04-12","close":4.0},{"date":"2023-04-13","close":4.01},{"date":"2023-04-14","close":4.33},{"date":"2023-04-17","close":4.09},{"date":"2023-04-18","close":3.9},{"date":"2023-04-19","close":3.92},{"date":"2023-04-20","close":3.85},{"date":"2023-04-21","close":4.65},{"date":"2023-04-24","close":4.62},{"date":"2023-04-25","close":4.11},{"date":"2023-04-26","close":3.95},{"date":"2023-04-27","close":3.7},{"date":"2023-04-28","close":4.1},{"date":"2023-05-01","close":3.9},{"date":"2023-05-02","close":4.1499},{"date":"2023-05-03","close":3.9801},{"date":"2023-05-04","close":3.91},{"date":"2023-05-05","close":3.8701},{"date":"2023-05-08","close":4.081},{"date":"2023-05-09","close":4.0},{"date":"2023-05-10","close":4.3901},{"date":"2023-05-11","close":4.27},{"date":"2023-05-12","close":3.94},{"date":"2023-05-15","close":4.04},{"date":"2023-05-16","close":4.2},{"date":"2023-05-17","close":4.21},{"date":"2023-05-18","close":4.15},{"date":"2023-05-19","close":4.05},{"date":"2023-05-22","close":4.1},{"date":"2023-05-23","close":4.0},{"date":"2023-05-24","close":3.8},{"date":"2023-05-25","close":3.82},{"date":"2023-05-26","close":3.57},{"date":"2023-05-30","close":3.48},{"date":"2023-05-31","close":3.22},{"date":"2023-06-01","close":3.11},{"date":"2023-06-02","close":3.38},{"date":"2023-06-05","close":3.66},{"date":"2023-06-06","close":3.54},{"date":"2023-06-07","close":3.08},{"date":"2023-06-08","close":3.26},{"date":"2023-06-09","close":3.22},{"date":"2023-06-12","close":3.38},{"date":"2023-06-13","close":3.54},{"date":"2023-06-14","close":3.37},{"date":"2023-06-15","close":3.47},{"date":"2023-06-16","close":3.39},{"date":"2023-06-20","close":3.28},{"date":"2023-06-21","close":3.332},{"date":"2023-06-22","close":3.25},{"date":"2023-06-23","close":3.05},{"date":"2023-06-26","close":3.18},{"date":"2023-06-27","close":3.115},{"date":"2023-06-28","close":2.96},{"date":"2023-06-29","close":2.85},{"date":"2023-06-30","close":2.71},{"date":"2023-07-03","close":2.75},{"date":"2023-07-05","close":2.67},{"date":"2023-07-06","close":2.655},{"date":"2023-07-07","close":2.68},{"date":"2023-07-10","close":2.67},{"date":"2023-07-11","close":2.91},{"date":"2023-07-12","close":2.92},{"date":"2023-07-13","close":3.26},{"date":"2023-07-14","close":3.18},{"date":"2023-07-17","close":3.19},{"date":"2023-07-18","close":3.0401},{"date":"2023-07-19","close":3.02},{"date":"2023-07-20","close":2.95},{"date":"2023-07-21","close":2.84},{"date":"2023-07-24","close":2.625},{"date":"2023-07-25","close":2.58},{"date":"2023-07-26","close":2.4},{"date":"2023-07-27","close":2.35},{"date":"2023-07-28","close":2.56},{"date":"2023-07-31","close":2.64},{"date":"2023-08-01","close":2.55},{"date":"2023-08-02","close":2.6092},{"date":"2023-08-03","close":2.51},{"date":"2023-08-04","close":2.46},{"date":"2023-08-07","close":2.41},{"date":"2023-08-08","close":2.27},{"date":"2023-08-09","close":2.2641},{"date":"2023-08-10","close":2.24},{"date":"2023-08-11","close":2.2},{"date":"2023-08-14","close":2.21},{"date":"2023-08-15","close":2.17},{"date":"2023-08-16","close":2.07},{"date":"2023-08-17","close":2.04},{"date":"2023-08-18","close":1.97},{"date":"2023-08-21","close":1.82},{"date":"2023-08-22","close":1.78},{"date":"2023-08-23","close":1.79},{"date":"2023-08-24","close":1.8},{"date":"2023-08-25","close":2.07},{"date":"2023-08-28","close":1.92},{"date":"2023-08-29","close":1.88},{"date":"2023-08-30","close":1.86},{"date":"2023-08-31","close":1.8469},{"date":"2023-09-01","close":1.85},{"date":"2023-09-05","close":1.86},{"date":"2023-09-06","close":1.8129},{"date":"2023-09-07","close":1.77},{"date":"2023-09-08","close":1.7901},{"date":"2023-09-11","close":1.85},{"date":"2023-09-12","close":1.82},{"date":"2023-09-13","close":1.83},{"date":"2023-09-14","close":1.84},{"date":"2023-09-15","close":1.82},{"date":"2023-09-18","close":1.91},{"date":"2023-09-19","close":1.965},{"date":"2023-09-20","close":2.07},{"date":"2023-09-21","close":1.9391},{"date":"2023-09-22","close":1.9},{"date":"2023-09-25","close":1.9635},{"date":"2023-09-26","close":1.9},{"date":"2023-09-27","close":1.89},{"date":"2023-09-28","close":1.79},{"date":"2023-09-29","close":1.7801},{"date":"2023-10-02","close":1.682},{"date":"2023-10-03","close":1.63},{"date":"2023-10-04","close":1.6},{"date":"2023-10-05","close":1.54},{"date":"2023-10-06","close":1.57},{"date":"2023-10-09","close":1.65},{"date":"2023-10-10","close":1.69},{"date":"2023-10-11","close":1.64},{"date":"2023-10-12","close":1.58},{"date":"2023-10-13","close":1.51},{"date":"2023-10-16","close":1.45},{"date":"2023-10-17","close":1.47},{"date":"2023-10-18","close":1.35},{"date":"2023-10-19","close":1.31},{"date":"2023-10-20","close":1.4087},{"date":"2023-10-23","close":1.3},{"date":"2023-10-24","close":1.3},{"date":"2023-10-25","close":1.29},{"date":"2023-10-26","close":1.29},{"date":"2023-10-27","close":1.21},{"date":"2023-10-30","close":1.06},{"date":"2023-10-31","close":1.11},{"date":"2023-11-01","close":0.92},{"date":"2023-11-02","close":0.8701},{"date":"2023-11-03","close":0.96},{"date":"2023-11-06","close":0.95},{"date":"2023-11-07","close":0.96},{"date":"2023-11-08","close":0.9},{"date":"2023-11-09","close":1.1},{"date":"2023-11-10","close":1.02},{"date":"2023-11-13","close":1.01},{"date":"2023-11-14","close":1.04},{"date":"2023-11-15","close":1.13},{"date":"2023-11-16","close":0.99},{"date":"2023-11-17","close":1.052},{"date":"2023-11-20","close":1.16},{"date":"2023-11-21","close":1.15},{"date":"2023-11-22","close":1.14},{"date":"2023-11-24","close":0.9899},{"date":"2023-11-27","close":0.96},{"date":"2023-11-28","close":0.9366},{"date":"2023-11-29","close":0.8902},{"date":"2023-11-30","close":0.9453},{"date":"2023-12-01","close":0.99},{"date":"2023-12-04","close":1.0},{"date":"2023-12-05","close":0.99},{"date":"2023-12-06","close":1.0},{"date":"2023-12-07","close":0.961},{"date":"2023-12-08","close":0.95},{"date":"2023-12-11","close":0.8935},{"date":"2023-12-12","close":0.8851},{"date":"2023-12-13","close":0.814},{"date":"2023-12-14","close":0.829},{"date":"2023-12-15","close":0.8354},{"date":"2023-12-18","close":0.862},{"date":"2023-12-19","close":0.8201},{"date":"2023-12-20","close":0.849},{"date":"2023-12-21","close":0.807},{"date":"2023-12-22","close":0.95},{"date":"2023-12-26","close":2.59},{"date":"2023-12-27","close":2.32},{"date":"2023-12-28","close":2.52},{"date":"2023-12-29","close":2.55},{"date":"2024-01-02","close":2.23},{"date":"2024-01-03","close":1.77},{"date":"2024-01-04","close":1.69},{"date":"2024-01-05","close":1.46},{"date":"2024-01-08","close":1.49},{"date":"2024-01-09","close":1.59},{"date":"2024-01-10","close":1.58},{"date":"2024-01-11","close":1.52},{"date":"2024-01-12","close":1.45},{"date":"2024-01-16","close":1.42},{"date":"2024-01-17","close":1.3},{"date":"2024-01-18","close":1.27},{"date":"2024-01-19","close":1.22},{"date":"2024-01-22","close":1.16},{"date":"2024-01-23","close":1.17},{"date":"2024-01-24","close":1.2},{"date":"2024-01-25","close":1.148},{"date":"2024-01-26","close":1.18},{"date":"2024-01-29","close":1.1599},{"date":"2024-01-30","close":1.115},{"date":"2024-01-31","close":1.14},{"date":"2024-02-01","close":1.0154},{"date":"2024-02-02","close":0.9922},{"date":"2024-02-05","close":0.9901},{"date":"2024-02-06","close":1.16},{"date":"2024-02-07","close":1.1698},{"date":"2024-02-08","close":1.2002},{"date":"2024-02-09","close":1.25},{"date":"2024-02-12","close":1.54},{"date":"2024-02-13","close":2.59},{"date":"2024-02-14","close":2.33},{"date":"2024-02-15","close":2.32},{"date":"2024-02-16","close":2.52},{"date":"2024-02-20","close":2.06},{"date":"2024-02-21","close":1.9},{"date":"2024-02-22","close":1.64},{"date":"2024-02-23","close":1.64},{"date":"2024-02-26","close":1.62},{"date":"2024-02-27","close":1.6},{"date":"2024-02-28","close":1.53},{"date":"2024-02-29","close":1.54},{"date":"2024-03-01","close":1.59},{"date":"2024-03-04","close":1.6},{"date":"2024-03-05","close":1.55},{"date":"2024-03-06","close":1.585},{"date":"2024-03-07","close":1.54},{"date":"2024-03-08","close":1.5},{"date":"2024-03-11","close":1.53},{"date":"2024-03-12","close":1.54},{"date":"2024-03-13","close":1.5},{"date":"2024-03-14","close":1.46},{"date":"2024-03-15","close":1.38},{"date":"2024-03-18","close":1.3891},{"date":"2024-03-19","close":1.29},{"date":"2024-03-20","close":1.3},{"date":"2024-03-21","close":1.32},{"date":"2024-03-22","close":1.35},{"date":"2024-03-25","close":1.32},{"date":"2024-03-26","close":1.34},{"date":"2024-03-27","close":1.39},{"date":"2024-03-28","close":1.45},{"date":"2024-04-01","close":1.37},{"date":"2024-04-02","close":1.32},{"date":"2024-04-03","close":1.33},{"date":"2024-04-04","close":1.33},{"date":"2024-04-05","close":1.23},{"date":"2024-04-08","close":1.16},{"date":"2024-04-09","close":1.1},{"date":"2024-04-10","close":1.12},{"date":"2024-04-11","close":1.1152},{"date":"2024-04-12","close":1.1},{"date":"2024-04-15","close":1.06},{"date":"2024-04-16","close":1.0},{"date":"2024-04-17","close":0.96},{"date":"2024-04-18","close":0.96},{"date":"2024-04-19","close":1.18},{"date":"2024-04-22","close":1.29},{"date":"2024-04-23","close":1.14},{"date":"2024-04-24","close":1.12},{"date":"2024-04-25","close":1.08},{"date":"2024-04-26","close":1.07},{"date":"2024-04-29","close":1.06},{"date":"2024-04-30","close":1.06},{"date":"2024-05-01","close":1.05},{"date":"2024-05-02","close":1.05},{"date":"2024-05-03","close":1.1},{"date":"2024-05-06","close":1.1},{"date":"2024-05-07","close":1.05},{"date":"2024-05-08","close":1.03},{"date":"2024-05-09","close":0.99},{"date":"2024-05-10","close":0.945},{"date":"2024-05-13","close":0.9146},{"date":"2024-05-14","close":0.91},{"date":"2024-05-15","close":0.8894},{"date":"2024-05-16","close":0.845},{"date":"2024-05-17","close":0.8464},{"date":"2024-05-20","close":0.8835},{"date":"2024-05-21","close":0.8116},{"date":"2024-05-22","close":0.8207},{"date":"2024-05-23","close":0.8099},{"date":"2024-05-24","close":0.847},{"date":"2024-05-28","close":0.827},{"date":"2024-05-29","close":0.8298},{"date":"2024-05-30","close":0.8},{"date":"2024-05-31","close":0.765},{"date":"2024-06-03","close":0.76},{"date":"2024-06-04","close":0.73},{"date":"2024-06-05","close":0.76},{"date":"2024-06-06","close":0.7353},{"date":"2024-06-07","close":0.7082},{"date":"2024-06-10","close":0.7144},{"date":"2024-06-11","close":0.654},{"date":"2024-06-12","close":0.66},{"date":"2024-06-13","close":0.659},{"date":"2024-06-14","close":0.6399},{"date":"2024-06-17","close":0.591},{"date":"2024-06-18","close":0.51},{"date":"2024-06-20","close":0.5286},{"date":"2024-06-21","close":0.5045},{"date":"2024-06-24","close":0.506},{"date":"2024-06-25","close":0.4729},{"date":"2024-06-26","close":0.4969},{"date":"2024-06-27","close":0.54},{"date":"2024-06-28","close":0.5441},{"date":"2024-07-01","close":0.5356},{"date":"2024-07-02","close":0.522},{"date":"2024-07-03","close":0.5305},{"date":"2024-07-05","close":0.5502},{"date":"2024-07-08","close":0.5501},{"date":"2024-07-09","close":0.5502},{"date":"2024-07-10","close":0.516},{"date":"2024-07-11","close":0.53},{"date":"2024-07-12","close":0.5235},{"date":"2024-07-15","close":0.53},{"date":"2024-07-16","close":0.5119},{"date":"2024-07-17","close":0.4934},{"date":"2024-07-18","close":0.549},{"date":"2024-07-19","close":0.4967},{"date":"2024-07-22","close":0.4948},{"date":"2024-07-23","close":0.4992},{"date":"2024-07-24","close":0.475},{"date":"2024-07-25","close":0.4397},{"date":"2024-07-26","close":0.454},{"date":"2024-07-29","close":0.385},{"date":"2024-07-30","close":0.4},{"date":"2024-07-31","close":0.3812},{"date":"2024-08-01","close":0.3558},{"date":"2024-08-02","close":0.3211},{"date":"2024-08-05","close":0.295},{"date":"2024-08-06","close":0.3},{"date":"2024-08-07","close":0.298},{"date":"2024-08-08","close":0.2803},{"date":"2024-08-09","close":0.28},{"date":"2024-08-12","close":0.324},{"date":"2024-08-13","close":0.3444},{"date":"2024-08-14","close":0.3405},{"date":"2024-08-15","close":0.3415},{"date":"2024-08-16","close":0.3446},{"date":"2024-08-19","close":0.3599},{"date":"2024-08-20","close":0.3632},{"date":"2024-08-21","close":0.4037},{"date":"2024-08-22","close":0.4},{"date":"2024-08-23","close":0.3989},{"date":"2024-08-26","close":0.3932},{"date":"2024-08-27","close":0.4184},{"date":"2024-08-28","close":0.29},{"date":"2024-08-29","close":0.3},{"date":"2024-08-30","close":0.3218},{"date":"2024-09-03","close":0.311},{"date":"2024-09-04","close":0.2745},{"date":"2024-09-05","close":0.2758},{"date":"2024-09-06","close":0.265},{"date":"2024-09-09","close":0.2501},{"date":"2024-09-10","close":0.251},{"date":"2024-09-11","close":0.2684},{"date":"2024-09-12","close":0.2689},{"date":"2024-09-13","close":0.2751},{"date":"2024-09-16","close":0.3087},{"date":"2024-09-17","close":0.2917},{"date":"2024-09-18","close":0.2678},{"date":"2024-09-19","close":0.2602},{"date":"2024-09-20","close":0.2717},{"date":"2024-09-23","close":0.27},{"date":"2024-09-24","close":0.2782},{"date":"2024-09-25","close":0.2673},{"date":"2024-09-26","close":0.272},{"date":"2024-09-27","close":0.2801},{"date":"2024-09-30","close":0.2787},{"date":"2024-10-01","close":0.276},{"date":"2024-10-02","close":0.2679},{"date":"2024-10-03","close":0.2677},{"date":"2024-10-04","close":0.265},{"date":"2024-10-07","close":0.2654},{"date":"2024-10-08","close":0.261},{"date":"2024-10-09","close":0.2638},{"date":"2024-10-10","close":0.2624},{"date":"2024-10-11","close":0.2549},{"date":"2024-10-14","close":0.2541},{"date":"2024-10-15","close":0.264},{"date":"2024-10-16","close":0.3088},{"date":"2024-10-17","close":0.3127},{"date":"2024-10-18","close":0.34},{"date":"2024-10-21","close":0.35},{"date":"2024-10-22","close":0.375},{"date":"2024-10-23","close":0.3767},{"date":"2024-10-24","close":0.3298},{"date":"2024-10-25","close":0.6841},{"date":"2024-10-28","close":0.6713},{"date":"2024-10-29","close":0.55},{"date":"2024-10-30","close":0.4671},{"date":"2024-10-31","close":0.5001},{"date":"2024-11-01","close":0.4803},{"date":"2024-11-04","close":0.4955},{"date":"2024-11-05","close":0.5645},{"date":"2024-11-06","close":0.8134},{"date":"2024-11-07","close":0.904},{"date":"2024-11-08","close":0.8231},{"date":"2024-11-11","close":0.7424},{"date":"2024-11-12","close":0.7799},{"date":"2024-11-13","close":0.6885},{"date":"2024-11-14","close":0.562},{"date":"2024-11-15","close":0.48},{"date":"2024-11-18","close":0.519},{"date":"2024-11-19","close":0.4922},{"date":"2024-11-20","close":0.5031},{"date":"2024-11-21","close":0.55},{"date":"2024-11-22","close":0.5222},{"date":"2024-11-25","close":0.46},{"date":"2024-11-26","close":0.4601},{"date":"2024-11-27","close":0.5099},{"date":"2024-11-29","close":0.51},{"date":"2024-12-02","close":0.4668},{"date":"2024-12-03","close":0.5798},{"date":"2024-12-04","close":0.55},{"date":"2024-12-05","close":0.5485},{"date":"2024-12-06","close":0.53},{"date":"2024-12-09","close":0.5},{"date":"2024-12-10","close":0.4883},{"date":"2024-12-11","close":0.49},{"date":"2024-12-12","close":0.4949},{"date":"2024-12-13","close":0.48},{"date":"2024-12-16","close":0.4639},{"date":"2024-12-17","close":0.43},{"date":"2024-12-18","close":0.4011},{"date":"2024-12-19","close":0.3922},{"date":"2024-12-20","close":0.4082},{"date":"2024-12-23","close":0.3887},{"date":"2024-12-24","close":0.425},{"date":"2024-12-26","close":0.44},{"date":"2024-12-27","close":0.4453},{"date":"2024-12-30","close":0.449},{"date":"2024-12-31","close":0.4915},{"date":"2025-01-02","close":0.4998},{"date":"2025-01-03","close":0.5405},{"date":"2025-01-06","close":0.6949},{"date":"2025-01-07","close":0.6141},{"date":"2025-01-08","close":0.5326},{"date":"2025-01-10","close":0.54},{"date":"2025-01-13","close":0.6015},{"date":"2025-01-14","close":0.565},{"date":"2025-01-15","close":0.561},{"date":"2025-01-16","close":0.5393},{"date":"2025-01-17","close":0.55},{"date":"2025-01-21","close":0.5341},{"date":"2025-01-22","close":0.5266},{"date":"2025-01-23","close":0.51},{"date":"2025-01-24","close":0.54},{"date":"2025-01-27","close":0.53},{"date":"2025-01-28","close":0.5298},{"date":"2025-01-29","close":0.5299},{"date":"2025-01-30","close":0.521},{"date":"2025-01-31","close":0.521},{"date":"2025-02-03","close":0.4728},{"date":"2025-02-04","close":0.4731},{"date":"2025-02-05","close":0.4672},{"date":"2025-02-06","close":0.47},{"date":"2025-02-07","close":0.45},{"date":"2025-02-10","close":0.44},{"date":"2025-02-11","close":0.454},{"date":"2025-02-12","close":0.4525},{"date":"2025-02-13","close":0.4586},{"date":"2025-02-14","close":0.4575},{"date":"2025-02-18","close":0.46},{"date":"2025-02-19","close":0.4726},{"date":"2025-02-20","close":0.491},{"date":"2025-02-21","close":0.4825},{"date":"2025-02-24","close":0.453},{"date":"2025-02-25","close":0.4201},{"date":"2025-02-26","close":0.4651},{"date":"2025-02-27","close":0.48},{"date":"2025-02-28","close":0.652},{"date":"2025-03-03","close":0.497},{"date":"2025-03-04","close":0.52},{"date":"2025-03-05","close":0.8366},{"date":"2025-03-06","close":0.769},{"date":"2025-03-07","close":0.97},{"date":"2025-03-10","close":1.0},{"date":"2025-03-11","close":0.7484},{"date":"2025-03-12","close":0.777},{"date":"2025-03-13","close":0.7283},{"date":"2025-03-14","close":0.6932},{"date":"2025-03-17","close":0.6751},{"date":"2025-03-18","close":0.678},{"date":"2025-03-19","close":0.719},{"date":"2025-03-20","close":0.82},{"date":"2025-03-21","close":0.84},{"date":"2025-03-24","close":0.73},{"date":"2025-03-25","close":0.6886},{"date":"2025-03-26","close":0.679},{"date":"2025-03-27","close":0.699},{"date":"2025-03-28","close":0.7689},{"date":"2025-03-31","close":0.7003},{"date":"2025-04-01","close":0.7099},{"date":"2025-04-02","close":0.71},{"date":"2025-04-03","close":0.7431},{"date":"2025-04-04","close":0.6798},{"date":"2025-04-07","close":0.6105},{"date":"2025-04-08","close":0.6299},{"date":"2025-04-09","close":0.6099},{"date":"2025-04-10","close":0.5845},{"date":"2025-04-11","close":0.5316},{"date":"2025-04-14","close":0.65},{"date":"2025-04-15","close":0.9263},{"date":"2025-04-16","close":0.717},{"date":"2025-04-17","close":0.76},{"date":"2025-04-21","close":0.7326},{"date":"2025-04-22","close":0.7},{"date":"2025-04-23","close":0.6792},{"date":"2025-04-24","close":0.7778},{"date":"2025-04-25","close":0.7598},{"date":"2025-04-28","close":0.6944},{"date":"2025-04-29","close":0.6703},{"date":"2025-04-30","close":0.6675},{"date":"2025-05-01","close":0.71},{"date":"2025-05-02","close":0.6865},{"date":"2025-05-05","close":0.68},{"date":"2025-05-06","close":0.6888},{"date":"2025-05-07","close":0.6756},{"date":"2025-05-08","close":0.6897},{"date":"2025-05-09","close":0.6856},{"date":"2025-05-12","close":0.64},{"date":"2025-05-13","close":0.65},{"date":"2025-05-14","close":0.6202},{"date":"2025-05-15","close":0.6098},{"date":"2025-05-16","close":0.6199},{"date":"2025-05-19","close":0.64},{"date":"2025-05-20","close":0.6},{"date":"2025-05-21","close":0.5801},{"date":"2025-05-22","close":0.6279},{"date":"2025-05-23","close":0.5901},{"date":"2025-05-27","close":0.6},{"date":"2025-05-28","close":0.5994},{"date":"2025-05-29","close":0.51},{"date":"2025-05-30","close":0.5229},{"date":"2025-06-02","close":6.8},{"date":"2025-06-03","close":6.78},{"date":"2025-06-04","close":5.95},{"date":"2025-06-05","close":5.8},{"date":"2025-06-06","close":5.78},{"date":"2025-06-09","close":5.8},{"date":"2025-06-10","close":6.39},{"date":"2025-06-11","close":6.75},{"date":"2025-06-12","close":7.25},{"date":"2025-06-13","close":6.8},{"date":"2025-06-16","close":6.76},{"date":"2025-06-17","close":6.68},{"date":"2025-06-18","close":6.98},{"date":"2025-06-20","close":6.958},{"date":"2025-06-23","close":6.55},{"date":"2025-06-24","close":6.781},{"date":"2025-06-25","close":7.16},{"date":"2025-06-26","close":6.891},{"date":"2025-06-27","close":6.821},{"date":"2025-06-30","close":6.808},{"date":"2025-07-01","close":6.45},{"date":"2025-07-02","close":6.2},{"date":"2025-07-03","close":6.06},{"date":"2025-07-07","close":6.02},{"date":"2025-07-08","close":5.752},{"date":"2025-07-09","close":5.61},{"date":"2025-07-10","close":5.727},{"date":"2025-07-11","close":5.65},{"date":"2025-07-14","close":5.61},{"date":"2025-07-15","close":5.5},{"date":"2025-07-16","close":5.5},{"date":"2025-07-17","close":5.58},{"date":"2025-07-18","close":5.5},{"date":"2025-07-21","close":5.31},{"date":"2025-07-22","close":5.179},{"date":"2025-07-23","close":5.27},{"date":"2025-07-24","close":5.32},{"date":"2025-07-25","close":5.25},{"date":"2025-07-28","close":5.48},{"date":"2025-07-29","close":5.39},{"date":"2025-07-30","close":5.274},{"date":"2025-07-31","close":5.27},{"date":"2025-08-01","close":5.0},{"date":"2025-08-04","close":5.32},{"date":"2025-08-05","close":5.11},{"date":"2025-08-06","close":5.2155},{"date":"2025-08-07","close":5.0132},{"date":"2025-08-08","close":5.01},{"date":"2025-08-11","close":4.8},{"date":"2025-08-12","close":4.6},{"date":"2025-08-13","close":4.4601},{"date":"2025-08-14","close":4.67},{"date":"2025-08-15","close":4.62},{"date":"2025-08-18","close":4.36},{"date":"2025-08-19","close":4.316},{"date":"2025-08-20","close":4.18},{"date":"2025-08-21","close":4.12},{"date":"2025-08-22","close":4.1645},{"date":"2025-08-25","close":4.02},{"date":"2025-08-26","close":4.11},{"date":"2025-08-27","close":4.2481},{"date":"2025-08-28","close":4.135},{"date":"2025-08-29","close":4.37},{"date":"2025-09-02","close":4.61},{"date":"2025-09-03","close":4.71},{"date":"2025-09-04","close":4.964},{"date":"2025-09-05","close":4.8006},{"date":"2025-09-08","close":4.75},{"date":"2025-09-09","close":4.76},{"date":"2025-09-10","close":4.62},{"date":"2025-09-11","close":4.6398},{"date":"2025-09-12","close":4.66},{"date":"2025-09-15","close":4.59},{"date":"2025-09-16","close":4.75},{"date":"2025-09-17","close":4.82},{"date":"2025-09-18","close":4.75},{"date":"2025-09-19","close":6.25},{"date":"2025-09-22","close":10.19},{"date":"2025-09-23","close":12.0},{"date":"2025-09-24","close":11.85},{"date":"2025-09-25","close":10.37},{"date":"2025-09-26","close":8.39},{"date":"2025-09-29","close":6.86},{"date":"2025-09-30","close":6.7},{"date":"2025-10-01","close":6.37},{"date":"2025-10-02","close":7.8},{"date":"2025-10-03","close":8.39},{"date":"2025-10-06","close":7.4},{"date":"2025-10-07","close":7.56},{"date":"2025-10-08","close":7.42},{"date":"2025-10-09","close":7.24},{"date":"2025-10-10","close":6.79},{"date":"2025-10-13","close":7.0},{"date":"2025-10-14","close":6.96},{"date":"2025-10-15","close":6.57},{"date":"2025-10-16","close":6.56},{"date":"2025-10-17","close":6.73},{"date":"2025-10-20","close":6.4},{"date":"2025-10-21","close":5.22},{"date":"2025-10-22","close":5.47},{"date":"2025-10-23","close":5.56},{"date":"2025-10-24","close":5.39},{"date":"2025-10-27","close":5.47},{"date":"2025-10-28","close":5.65},{"date":"2025-10-29","close":6.0},{"date":"2025-10-30","close":7.18},{"date":"2025-10-31","close":6.15},{"date":"2025-11-03","close":5.52},{"date":"2025-11-04","close":5.69},{"date":"2025-11-05","close":6.06},{"date":"2025-11-06","close":5.82},{"date":"2025-11-07","close":5.5},{"date":"2025-11-10","close":5.75},{"date":"2025-11-11","close":5.525},{"date":"2025-11-12","close":5.71},{"date":"2025-11-13","close":6.83},{"date":"2025-11-14","close":5.88},{"date":"2025-11-17","close":5.62},{"date":"2025-11-18","close":5.945},{"date":"2025-11-19","close":6.0},{"date":"2025-11-20","close":5.68},{"date":"2025-11-21","close":5.785},{"date":"2025-11-24","close":5.59},{"date":"2025-11-25","close":5.8},{"date":"2025-11-26","close":5.63},{"date":"2025-11-28","close":5.83},{"date":"2025-12-01","close":5.71},{"date":"2025-12-02","close":5.94},{"date":"2025-12-03","close":7.13},{"date":"2025-12-04","close":6.6},{"date":"2025-12-05","close":6.02},{"date":"2025-12-08","close":6.16},{"date":"2025-12-09","close":6.07},{"date":"2025-12-10","close":6.1},{"date":"2025-12-11","close":5.83},{"date":"2025-12-12","close":7.24},{"date":"2025-12-15","close":6.95},{"date":"2025-12-16","close":5.75},{"date":"2025-12-17","close":5.75},{"date":"2025-12-18","close":5.75},{"date":"2025-12-19","close":6.76},{"date":"2025-12-22","close":6.11},{"date":"2025-12-23","close":5.92},{"date":"2025-12-24","close":5.98},{"date":"2025-12-26","close":5.84},{"date":"2025-12-29","close":5.84},{"date":"2025-12-30","close":5.86},{"date":"2025-12-31","close":5.78},{"date":"2026-01-02","close":5.77},{"date":"2026-01-05","close":5.93},{"date":"2026-01-06","close":5.89},{"date":"2026-01-07","close":5.83},{"date":"2026-01-08","close":5.81},{"date":"2026-01-09","close":5.9},{"date":"2026-01-12","close":5.88},{"date":"2026-01-13","close":5.9037},{"date":"2026-01-14","close":6.1},{"date":"2026-01-15","close":5.96},{"date":"2026-01-16","close":6.0933},{"date":"2026-01-20","close":5.933},{"date":"2026-01-21","close":5.9},{"date":"2026-01-22","close":5.975},{"date":"2026-01-23","close":5.8},{"date":"2026-01-26","close":5.8307},{"date":"2026-01-27","close":5.79},{"date":"2026-01-28","close":7.0607},{"date":"2026-01-29","close":6.01},{"date":"2026-01-30","close":5.81},{"date":"2026-02-02","close":5.81},{"date":"2026-02-03","close":5.76},{"date":"2026-02-04","close":5.77},{"date":"2026-02-05","close":5.3},{"date":"2026-02-06","close":5.55},{"date":"2026-02-09","close":5.6},{"date":"2026-02-10","close":5.62},{"date":"2026-02-11","close":5.47},{"date":"2026-02-12","close":5.4},{"date":"2026-02-13","close":5.245},{"date":"2026-02-17","close":4.99},{"date":"2026-02-18","close":4.9923},{"date":"2026-02-19","close":4.88},{"date":"2026-02-20","close":4.88},{"date":"2026-02-23","close":4.65},{"date":"2026-02-24","close":4.67},{"date":"2026-02-25","close":4.78},{"date":"2026-02-26","close":4.67},{"date":"2026-02-27","close":4.64},{"date":"2026-03-02","close":4.8},{"date":"2026-03-03","close":4.8},{"date":"2026-03-04","close":4.82},{"date":"2026-03-05","close":4.96},{"date":"2026-03-06","close":4.7201},{"date":"2026-03-09","close":4.99},{"date":"2026-03-10","close":4.95},{"date":"2026-03-11","close":5.02},{"date":"2026-03-12","close":4.75},{"date":"2026-03-13","close":4.7},{"date":"2026-03-16","close":4.47},{"date":"2026-03-17","close":4.48},{"date":"2026-03-18","close":4.29},{"date":"2026-03-19","close":4.26},{"date":"2026-03-20","close":5.165},{"date":"2026-03-23","close":4.41},{"date":"2026-03-24","close":4.2},{"date":"2026-03-25","close":4.3876},{"date":"2026-03-26","close":4.18},{"date":"2026-03-27","close":4.3},{"date":"2026-03-30","close":4.295},{"date":"2026-03-31","close":4.17},{"date":"2026-04-01","close":4.0101},{"date":"2026-04-02","close":4.28},{"date":"2026-04-06","close":3.91},{"date":"2026-04-07","close":4.06},{"date":"2026-04-08","close":4.08},{"date":"2026-04-09","close":4.02},{"date":"2026-04-10","close":3.93},{"date":"2026-04-13","close":3.75},{"date":"2026-04-14","close":4.12},{"date":"2026-04-15","close":4.19},{"date":"2026-04-16","close":4.11},{"date":"2026-04-17","close":4.12},{"date":"2026-04-20","close":4.31},{"date":"2026-04-21","close":4.4802},{"date":"2026-04-22","close":4.99},{"date":"2026-04-23","close":4.75},{"date":"2026-04-24","close":4.7344},{"date":"2026-04-27","close":4.73},{"date":"2026-04-28","close":4.48},{"date":"2026-04-29","close":4.33},{"date":"2026-04-30","close":4.6},{"date":"2026-05-01","close":4.65},{"date":"2026-05-04","close":5.75},{"date":"2026-05-05","close":5.47},{"date":"2026-05-06","close":4.87},{"date":"2026-05-07","close":4.62},{"date":"2026-05-08","close":4.52},{"date":"2026-05-11","close":4.44},{"date":"2026-05-12","close":4.69},{"date":"2026-05-13","close":4.87},{"date":"2026-05-14","close":4.89},{"date":"2026-05-15","close":4.66},{"date":"2026-05-18","close":4.67},{"date":"2026-05-19","close":4.49},{"date":"2026-05-20","close":4.6},{"date":"2026-05-21","close":4.65},{"date":"2026-05-22","close":4.61},{"date":"2026-05-26","close":4.83},{"date":"2026-05-27","close":5.04},{"date":"2026-05-28","close":5.15},{"date":"2026-05-29","close":5.16},{"date":"2026-06-01","close":5.18},{"date":"2026-06-02","close":5.18},{"date":"2026-06-03","close":5.37},{"date":"2026-06-04","close":5.381},{"date":"2026-06-05","close":5.61},{"date":"2026-06-08","close":5.38},{"date":"2026-06-09","close":5.665},{"date":"2026-06-10","close":5.79},{"date":"2026-06-11","close":5.72},{"date":"2026-06-12","close":5.58},{"date":"2026-06-15","close":5.6},{"date":"2026-06-16","close":5.25},{"date":"2026-06-17","close":4.91},{"date":"2026-06-18","close":4.77},{"date":"2026-06-22","close":4.888},{"date":"2026-06-23","close":4.61},{"date":"2026-06-24","close":4.695},{"date":"2026-06-25","close":4.58},{"date":"2026-06-26","close":4.75},{"date":"2026-06-29","close":4.95},{"date":"2026-06-30","close":4.77},{"date":"2026-07-01","close":4.77},{"date":"2026-07-02","close":4.6},{"date":"2026-07-06","close":4.85},{"date":"2026-07-07","close":4.8043},{"date":"2026-07-08","close":4.25},{"date":"2026-07-09","close":4.505},{"date":"2026-07-10","close":4.5},{"date":"2026-07-13","close":4.22},{"date":"2026-07-14","close":4.49},{"date":"2026-07-15","close":4.3951},{"date":"2026-07-16","close":4.395},{"date":"2026-07-17","close":4.35},{"date":"2026-07-20","close":4.35},{"date":"2026-07-21","close":4.23},{"date":"2026-07-22","close":4.345},{"date":"2026-07-23","close":4.1741},{"date":"2026-07-24","close":4.17},{"date":"2026-07-27","close":4.0},{"date":"2026-07-28","close":4.07},{"date":"2026-07-29","close":4.0792},{"date":"2026-07-30","close":4.115},{"date":"2026-07-31","close":4.0},{"date":"2026-08-03","close":4.295},{"date":"2026-08-04","close":4.295},{"date":"2026-08-05","close":4.29},{"date":"2026-08-06","close":4.2755},{"date":"2026-08-07","close":4.1},{"date":"2026-08-10","close":4.4},{"date":"2026-08-11","close":4.2},{"date":"2026-08-12","close":4.15},{"date":"2026-08-13","close":4.3228},{"date":"2026-08-14","close":4.49},{"date":"2026-08-17","close":4.27},{"date":"2026-08-18","close":4.2787},{"date":"2026-08-19","close":4.01},{"date":"2026-08-20","close":5.3},{"date":"2026-08-21","close":4.55},{"date":"2026-08-24","close":4.7667},{"date":"2026-08-25","close":4.4726},{"date":"2026-08-26","close":4.29},{"date":"2026-08-27","close":4.28},{"date":"2026-08-28","close":4.35},{"date":"2026-08-31","close":4.35},{"date":"2026-09-01","close":4.25},{"date":"2026-09-02","close":4.35},{"date":"2026-09-03","close":4.25},{"date":"2026-09-04","close":4.41},{"date":"2026-09-08","close":4.42},{"date":"2026-09-09","close":4.28},{"date":"2026-09-10","close":4.62},{"date":"2026-09-11","close":4.49},{"date":"2026-09-14","close":4.36},{"date":"2026-09-15","close":4.2286},{"date":"2026-09-16","close":4.4},{"date":"2026-09-17","close":4.4793},{"date":"2026-09-18","close":4.625},{"date":"2026-09-21","close":4.4},{"date":"2026-09-22","close":4.56},{"date":"2026-09-23","close":4.2},{"date":"2026-09-24","close":4.2},{"date":"2026-09-25","close":4.47},{"date":"2026-09-28","close":4.27},{"date":"2026-09-29","close":4.6202},{"date":"2026-09-30","close":4.42},{"date":"2026-10-01","close":4.6},{"date":"2026-10-02","close":4.6},{"date":"2026-10-05","close":4.48},{"date":"2026-10-06","close":4.48},{"date":"2026-10-07","close":4.255},{"date":"2026-10-08","close":4.15},{"date":"2026-10-09","close":4.37},{"date":"2026-10-12","close":4.26},{"date":"2026-10-13","close":4.1497},{"date":"2026-10-14","close":4.04},{"date":"2026-10-15","close":4.1},{"date":"2026-10-16","close":3.9577},{"date":"2026-10-19","close":4.05},{"date":"2026-10-20","close":4.08},{"date":"2026-10-21","close":3.9525},{"date":"2026-10-22","close":4.2693},{"date":"2026-10-23","close":3.92}],"chart_data":[{"date":"2024-10-24","open":0.37,"high":0.37,"low":0.31,"close":0.33,"volume":183939,"rsi_14":67.34,"sma_20":0.29,"sma_60":0.3,"sma_120":0.48},{"date":"2024-10-25","open":0.41,"high":0.9,"low":0.4,"close":0.68,"volume":309478918,"rsi_14":88.71,"sma_20":0.31,"sma_60":0.31,"sma_120":0.48},{"date":"2024-10-28","open":0.58,"high":0.69,"low":0.57,"close":0.67,"volume":4188102,"rsi_14":87.36,"sma_20":0.33,"sma_60":0.32,"sma_120":0.48},{"date":"2024-10-29","open":0.6,"high":0.65,"low":0.55,"close":0.55,"volume":1374368,"rsi_14":71.43,"sma_20":0.35,"sma_60":0.32,"sma_120":0.47},{"date":"2024-10-30","open":0.54,"high":0.54,"low":0.45,"close":0.47,"volume":705125,"rsi_14":63.67,"sma_20":0.36,"sma_60":0.32,"sma_120":0.47},{"date":"2024-10-31","open":0.45,"high":0.59,"low":0.45,"close":0.5,"volume":898248,"rsi_14":65.83,"sma_20":0.37,"sma_60":0.33,"sma_120":0.46},{"date":"2024-11-01","open":0.5,"high":0.51,"low":0.48,"close":0.48,"volume":198347,"rsi_14":64.25,"sma_20":0.38,"sma_60":0.33,"sma_120":0.46},{"date":"2024-11-04","open":0.49,"high":0.53,"low":0.48,"close":0.5,"volume":238630,"rsi_14":64.49,"sma_20":0.39,"sma_60":0.33,"sma_120":0.46},{"date":"2024-11-05","open":0.5,"high":0.58,"low":0.49,"close":0.56,"volume":13594299,"rsi_14":65.53,"sma_20":0.41,"sma_60":0.34,"sma_120":0.45},{"date":"2024-11-06","open":0.73,"high":1.12,"low":0.7,"close":0.81,"volume":227820529,"rsi_14":73.44,"sma_20":0.43,"sma_60":0.34,"sma_120":0.45},{"date":"2024-11-07","open":0.71,"high":0.92,"low":0.65,"close":0.9,"volume":4824631,"rsi_14":74.92,"sma_20":0.46,"sma_60":0.35,"sma_120":0.45},{"date":"2024-11-08","open":0.83,"high":1.0,"low":0.8,"close":0.82,"volume":2644674,"rsi_14":69.67,"sma_20":0.49,"sma_60":0.36,"sma_120":0.45},{"date":"2024-11-11","open":0.75,"high":0.78,"low":0.68,"close":0.74,"volume":589037,"rsi_14":64.6,"sma_20":0.52,"sma_60":0.37,"sma_120":0.45},{"date":"2024-11-12","open":0.7,"high":0.78,"low":0.7,"close":0.78,"volume":812481,"rsi_14":65.58,"sma_20":0.54,"sma_60":0.38,"sma_120":0.45},{"date":"2024-11-13","open":0.74,"high":0.75,"low":0.68,"close":0.69,"volume":257439,"rsi_14":63.4,"sma_20":0.56,"sma_60":0.38,"sma_120":0.45},{"date":"2024-11-14","open":0.68,"high":0.68,"low":0.52,"close":0.56,"volume":377226,"rsi_14":44.5,"sma_20":0.57,"sma_60":0.38,"sma_120":0.45},{"date":"2024-11-15","open":0.52,"high":0.55,"low":0.45,"close":0.48,"volume":268336,"rsi_14":41.89,"sma_20":0.58,"sma_60":0.39,"sma_120":0.45},{"date":"2024-11-18","open":0.48,"high":0.53,"low":0.46,"close":0.52,"volume":126094,"rsi_14":48.59,"sma_20":0.59,"sma_60":0.39,"sma_120":0.44},{"date":"2024-11-19","open":0.52,"high":0.53,"low":0.48,"close":0.49,"volume":325399,"rsi_14":51.21,"sma_20":0.6,"sma_60":0.39,"sma_120":0.44},{"date":"2024-11-20","open":0.5,"high":0.53,"low":0.49,"close":0.5,"volume":104194,"rsi_14":50.15,"sma_20":0.6,"sma_60":0.39,"sma_120":0.44},{"date":"2024-11-21","open":0.5,"high":0.58,"low":0.48,"close":0.55,"volume":220113,"rsi_14":53.33,"sma_20":0.61,"sma_60":0.39,"sma_120":0.44},{"date":"2024-11-22","open":0.56,"high":0.56,"low":0.51,"close":0.52,"volume":102356,"rsi_14":51.26,"sma_20":0.61,"sma_60":0.4,"sma_120":0.43},{"date":"2024-11-25","open":0.5,"high":0.5,"low":0.46,"close":0.46,"volume":221337,"rsi_14":45.03,"sma_20":0.59,"sma_60":0.4,"sma_120":0.43},{"date":"2024-11-26","open":0.46,"high":0.51,"low":0.45,"close":0.46,"volume":141308,"rsi_14":28.01,"sma_20":0.59,"sma_60":0.4,"sma_120":0.43},{"date":"2024-11-27","open":0.46,"high":0.54,"low":0.43,"close":0.51,"volume":232595,"rsi_14":24.16,"sma_20":0.59,"sma_60":0.41,"sma_120":0.43},{"date":"2024-11-29","open":0.52,"high":0.52,"low":0.5,"close":0.51,"volume":58332,"rsi_14":27.04,"sma_20":0.59,"sma_60":0.41,"sma_120":0.43},{"date":"2024-12-02","open":0.49,"high":0.51,"low":0.47,"close":0.47,"volume":116790,"rsi_14":28.61,"sma_20":0.59,"sma_60":0.41,"sma_120":0.43},{"date":"2024-12-03","open":0.49,"high":0.58,"low":0.47,"close":0.58,"volume":481567,"rsi_14":36.1,"sma_20":0.6,"sma_60":0.42,"sma_120":0.42},{"date":"2024-12-04","open":0.6,"high":0.6,"low":0.5,"close":0.55,"volume":321167,"rsi_14":39.48,"sma_20":0.6,"sma_60":0.42,"sma_120":0.42},{"date":"2024-12-05","open":0.54,"high":0.55,"low":0.52,"close":0.55,"volume":176352,"rsi_14":48.73,"sma_20":0.58,"sma_60":0.43,"sma_120":0.42},{"date":"2024-12-06","open":0.54,"high":0.58,"low":0.49,"close":0.53,"volume":197117,"rsi_14":55.32,"sma_20":0.56,"sma_60":0.43,"sma_120":0.42},{"date":"2024-12-09","open":0.53,"high":0.53,"low":0.49,"close":0.5,"volume":36061,"rsi_14":47.94,"sma_20":0.55,"sma_60":0.44,"sma_120":0.42},{"date":"2024-12-10","open":0.5,"high":0.5,"low":0.47,"close":0.49,"volume":53308,"rsi_14":49.56,"sma_20":0.54,"sma_60":0.44,"sma_120":0.42},{"date":"2024-12-11","open":0.5,"high":0.5,"low":0.48,"close":0.49,"volume":56627,"rsi_14":48.5,"sma_20":0.52,"sma_60":0.44,"sma_120":0.42},{"date":"2024-12-12","open":0.47,"high":0.49,"low":0.47,"close":0.49,"volume":54581,"rsi_14":43.01,"sma_20":0.51,"sma_60":0.45,"sma_120":0.42},{"date":"2024-12-13","open":0.5,"high":0.5,"low":0.48,"close":0.48,"volume":46830,"rsi_14":44.47,"sma_20":0.51,"sma_60":0.45,"sma_120":0.42},{"date":"2024-12-16","open":0.47,"high":0.5,"low":0.45,"close":0.46,"volume":203092,"rsi_14":50.58,"sma_20":0.51,"sma_60":0.45,"sma_120":0.42},{"date":"2024-12-17","open":0.48,"high":0.48,"low":0.42,"close":0.43,"volume":74703,"rsi_14":45.92,"sma_20":0.5,"sma_60":0.46,"sma_120":0.42},{"date":"2024-12-18","open":0.43,"high":0.46,"low":0.4,"close":0.4,"volume":125627,"rsi_14":34.37,"sma_20":0.5,"sma_60":0.46,"sma_120":0.42},{"date":"2024-12-19","open":0.41,"high":0.43,"low":0.39,"close":0.39,"volume":60860,"rsi_14":33.5,"sma_20":0.49,"sma_60":0.46,"sma_120":0.42},{"date":"2024-12-20","open":0.41,"high":0.41,"low":0.38,"close":0.41,"volume":72324,"rsi_14":41.11,"sma_20":0.48,"sma_60":0.46,"sma_120":0.42},{"date":"2024-12-23","open":0.41,"high":0.41,"low":0.38,"close":0.39,"volume":91498,"rsi_14":9.56,"sma_20":0.48,"sma_60":0.47,"sma_120":0.42},{"date":"2024-12-24","open":0.41,"high":0.46,"low":0.41,"close":0.42,"volume":82538,"rsi_14":24.26,"sma_20":0.48,"sma_60":0.47,"sma_120":0.42},{"date":"2024-12-26","open":0.44,"high":0.47,"low":0.41,"close":0.44,"volume":73904,"rsi_14":28.83,"sma_20":0.47,"sma_60":0.47,"sma_120":0.41},{"date":"2024-12-27","open":0.46,"high":0.46,"low":0.4,"close":0.45,"volume":126626,"rsi_14":32.58,"sma_20":0.47,"sma_60":0.47,"sma_120":0.41},{"date":"2024-12-30","open":0.47,"high":0.47,"low":0.43,"close":0.45,"volume":99072,"rsi_14":38.24,"sma_20":0.47,"sma_60":0.48,"sma_120":0.41},{"date":"2024-12-31","open":0.48,"high":0.52,"low":0.45,"close":0.49,"volume":239735,"rsi_14":50.65,"sma_20":0.47,"sma_60":0.48,"sma_120":0.41},{"date":"2025-01-02","open":0.49,"high":0.56,"low":0.47,"close":0.5,"volume":484168,"rsi_14":51.93,"sma_20":0.47,"sma_60":0.48,"sma_120":0.41},{"date":"2025-01-03","open":0.51,"high":0.56,"low":0.51,"close":0.54,"volume":130055,"rsi_14":57.86,"sma_20":0.47,"sma_60":0.49,"sma_120":0.41},{"date":"2025-01-06","open":0.57,"high":0.75,"low":0.57,"close":0.69,"volume":755705,"rsi_14":75.02,"sma_20":0.47,"sma_60":0.5,"sma_120":0.41},{"date":"2025-01-07","open":0.68,"high":0.68,"low":0.54,"close":0.61,"volume":252857,"rsi_14":65.2,"sma_20":0.48,"sma_60":0.5,"sma_120":0.41},{"date":"2025-01-08","open":0.59,"high":0.61,"low":0.5,"close":0.53,"volume":147278,"rsi_14":59.47,"sma_20":0.48,"sma_60":0.51,"sma_120":0.41},{"date":"2025-01-10","open":0.53,"high":0.58,"low":0.53,"close":0.54,"volume":64507,"rsi_14":63.35,"sma_20":0.48,"sma_60":0.51,"sma_120":0.42},{"date":"2025-01-13","open":0.55,"high":0.65,"low":0.55,"close":0.6,"volume":118660,"rsi_14":68.27,"sma_20":0.49,"sma_60":0.52,"sma_120":0.42},{"date":"2025-01-14","open":0.6,"high":0.65,"low":0.55,"close":0.56,"volume":103345,"rsi_14":63.21,"sma_20":0.49,"sma_60":0.52,"sma_120":0.42},{"date":"2025-01-15","open":0.58,"high":0.58,"low":0.55,"close":0.56,"volume":39689,"rsi_14":64.91,"sma_20":0.49,"sma_60":0.53,"sma_120":0.42},{"date":"2025-01-16","open":0.57,"high":0.57,"low":0.52,"close":0.54,"volume":66508,"rsi_14":60.15,"sma_20":0.5,"sma_60":0.53,"sma_120":0.42},{"date":"2025-01-17","open":0.53,"high":0.55,"low":0.52,"close":0.55,"volume":32842,"rsi_14":59.84,"sma_20":0.5,"sma_60":0.53,"sma_120":0.42},{"date":"2025-01-21","open":0.53,"high":0.55,"low":0.51,"close":0.53,"volume":58107,"rsi_14":57.79,"sma_20":0.51,"sma_60":0.53,"sma_120":0.42},{"date":"2025-01-22","open":0.54,"high":0.54,"low":0.5,"close":0.53,"volume":96327,"rsi_14":56.77,"sma_20":0.52,"sma_60":0.54,"sma_120":0.42},{"date":"2025-01-23","open":0.51,"high":0.55,"low":0.51,"close":0.51,"volume":31519,"rsi_14":51.69,"sma_20":0.52,"sma_60":0.54,"sma_120":0.42},{"date":"2025-01-24","open":0.53,"high":0.55,"low":0.51,"close":0.54,"volume":92648,"rsi_14":53.53,"sma_20":0.53,"sma_60":0.54,"sma_120":0.42},{"date":"2025-01-27","open":0.52,"high":0.53,"low":0.51,"close":0.53,"volume":62602,"rsi_14":49.02,"sma_20":0.54,"sma_60":0.54,"sma_120":0.43},{"date":"2025-01-28","open":0.51,"high":0.53,"low":0.51,"close":0.53,"volume":9444,"rsi_14":28.52,"sma_20":0.54,"sma_60":0.53,"sma_120":0.43},{"date":"2025-01-29","open":0.53,"high":0.54,"low":0.51,"close":0.53,"volume":33970,"rsi_14":36.13,"sma_20":0.54,"sma_60":0.54,"sma_120":0.43},{"date":"2025-01-30","open":0.51,"high":0.54,"low":0.51,"close":0.52,"volume":41336,"rsi_14":47.49,"sma_20":0.55,"sma_60":0.54,"sma_120":0.43},{"date":"2025-01-31","open":0.52,"high":0.52,"low":0.5,"close":0.52,"volume":33874,"rsi_14":45.75,"sma_20":0.55,"sma_60":0.54,"sma_120":0.43},{"date":"2025-02-03","open":0.52,"high":0.52,"low":0.42,"close":0.47,"volume":76665,"rsi_14":19.4,"sma_20":0.55,"sma_60":0.54,"sma_120":0.43},{"date":"2025-02-04","open":0.47,"high":0.47,"low":0.44,"close":0.47,"volume":41866,"rsi_14":23.61,"sma_20":0.54,"sma_60":0.54,"sma_120":0.44},{"date":"2025-02-05","open":0.46,"high":0.47,"low":0.43,"close":0.47,"volume":30416,"rsi_14":23.35,"sma_20":0.53,"sma_60":0.53,"sma_120":0.44},{"date":"2025-02-06","open":0.47,"high":0.49,"low":0.45,"close":0.47,"volume":14593,"rsi_14":27.94,"sma_20":0.53,"sma_60":0.52,"sma_120":0.44},{"date":"2025-02-07","open":0.46,"high":0.48,"low":0.41,"close":0.45,"volume":43803,"rsi_14":19.95,"sma_20":0.52,"sma_60":0.52,"sma_120":0.44},{"date":"2025-02-10","open":0.46,"high":0.46,"low":0.44,"close":0.44,"volume":32128,"rsi_14":20.69,"sma_20":0.52,"sma_60":0.51,"sma_120":0.44},{"date":"2025-02-11","open":0.48,"high":0.48,"low":0.44,"close":0.45,"volume":27747,"rsi_14":28.26,"sma_20":0.51,"sma_60":0.51,"sma_120":0.44},{"date":"2025-02-12","open":0.46,"high":0.47,"low":0.45,"close":0.45,"volume":15598,"rsi_14":31.07,"sma_20":0.5,"sma_60":0.5,"sma_120":0.44},{"date":"2025-02-13","open":0.46,"high":0.46,"low":0.45,"close":0.46,"volume":26376,"rsi_14":18.2,"sma_20":0.5,"sma_60":0.5,"sma_120":0.44},{"date":"2025-02-14","open":0.45,"high":0.46,"low":0.45,"close":0.46,"volume":10940,"rsi_14":19.56,"sma_20":0.49,"sma_60":0.5,"sma_120":0.44},{"date":"2025-02-18","open":0.46,"high":0.47,"low":0.45,"close":0.46,"volume":46932,"rsi_14":21.25,"sma_20":0.49,"sma_60":0.5,"sma_120":0.44},{"date":"2025-02-19","open":0.48,"high":0.48,"low":0.47,"close":0.47,"volume":14057,"rsi_14":28.6,"sma_20":0.49,"sma_60":0.5,"sma_120":0.44},{"date":"2025-02-20","open":0.5,"high":0.5,"low":0.46,"close":0.49,"volume":29119,"rsi_14":39.54,"sma_20":0.49,"sma_60":0.5,"sma_120":0.44},{"date":"2025-02-21","open":0.5,"high":0.52,"low":0.48,"close":0.48,"volume":21667,"rsi_14":37.33,"sma_20":0.48,"sma_60":0.5,"sma_120":0.45},{"date":"2025-02-24","open":0.47,"high":0.47,"low":0.45,"close":0.45,"volume":11465,"rsi_14":42.57,"sma_20":0.48,"sma_60":0.5,"sma_120":0.45},{"date":"2025-02-25","open":0.45,"high":0.46,"low":0.42,"close":0.42,"volume":17578,"rsi_14":34.02,"sma_20":0.47,"sma_60":0.49,"sma_120":0.45},{"date":"2025-02-26","open":0.42,"high":0.49,"low":0.42,"close":0.47,"volume":104876,"rsi_14":49.49,"sma_20":0.47,"sma_60":0.5,"sma_120":0.45},{"date":"2025-02-27","open":0.48,"high":0.48,"low":0.46,"close":0.48,"volume":13592545,"rsi_14":52.3,"sma_20":0.47,"sma_60":0.49,"sma_120":0.45},{"date":"2025-02-28","open":0.63,"high":0.82,"low":0.56,"close":0.65,"volume":59082045,"rsi_14":77.37,"sma_20":0.47,"sma_60":0.5,"sma_120":0.45},{"date":"2025-03-03","open":0.47,"high":0.51,"low":0.44,"close":0.5,"volume":2245053,"rsi_14":55.54,"sma_20":0.47,"sma_60":0.5,"sma_120":0.46},{"date":"2025-03-04","open":0.45,"high":0.52,"low":0.45,"close":0.52,"volume":13991963,"rsi_14":56.31,"sma_20":0.48,"sma_60":0.5,"sma_120":0.46},{"date":"2025-03-05","open":0.89,"high":0.97,"low":0.72,"close":0.84,"volume":87915776,"rsi_14":72.91,"sma_20":0.49,"sma_60":0.5,"sma_120":0.46},{"date":"2025-03-06","open":0.75,"high":0.85,"low":0.71,"close":0.77,"volume":4381852,"rsi_14":67.25,"sma_20":0.51,"sma_60":0.5,"sma_120":0.47},{"date":"2025-03-07","open":0.73,"high":1.24,"low":0.73,"close":0.97,"volume":20700613,"rsi_14":73.31,"sma_20":0.53,"sma_60":0.51,"sma_120":0.47},{"date":"2025-03-10","open":0.88,"high":1.08,"low":0.87,"close":1.0,"volume":1850395,"rsi_14":73.96,"sma_20":0.56,"sma_60":0.52,"sma_120":0.48},{"date":"2025-03-11","open":1.0,"high":1.03,"low":0.62,"close":0.75,"volume":3544595,"rsi_14":60.1,"sma_20":0.58,"sma_60":0.52,"sma_120":0.48},{"date":"2025-03-12","open":0.82,"high":0.85,"low":0.75,"close":0.78,"volume":1831338,"rsi_14":60.39,"sma_20":0.59,"sma_60":0.53,"sma_120":0.49},{"date":"2025-03-13","open":0.7,"high":0.74,"low":0.66,"close":0.73,"volume":565559,"rsi_14":58.68,"sma_20":0.61,"sma_60":0.53,"sma_120":0.49},{"date":"2025-03-14","open":0.73,"high":0.73,"low":0.69,"close":0.69,"volume":468968,"rsi_14":58.45,"sma_20":0.62,"sma_60":0.54,"sma_120":0.49},{"date":"2025-03-17","open":0.68,"high":0.72,"low":0.65,"close":0.68,"volume":398435,"rsi_14":59.06,"sma_20":0.63,"sma_60":0.54,"sma_120":0.5},{"date":"2025-03-18","open":0.68,"high":0.69,"low":0.67,"close":0.68,"volume":217820,"rsi_14":57.8,"sma_20":0.64,"sma_60":0.54,"sma_120":0.5},{"date":"2025-03-19","open":0.67,"high":0.72,"low":0.66,"close":0.72,"volume":205955,"rsi_14":58.59,"sma_20":0.65,"sma_60":0.55,"sma_120":0.5},{"date":"2025-03-20","open":0.72,"high":0.83,"low":0.7,"close":0.82,"volume":3887385,"rsi_14":56.36,"sma_20":0.67,"sma_60":0.56,"sma_120":0.51},{"date":"2025-03-21","open":0.77,"high":0.86,"low":0.77,"close":0.84,"volume":582290,"rsi_14":64.47,"sma_20":0.69,"sma_60":0.56,"sma_120":0.51},{"date":"2025-03-24","open":0.81,"high":0.84,"low":0.73,"close":0.73,"volume":397712,"rsi_14":58.25,"sma_20":0.7,"sma_60":0.57,"sma_120":0.52},{"date":"2025-03-25","open":0.71,"high":0.72,"low":0.66,"close":0.69,"volume":506937,"rsi_14":42.58,"sma_20":0.71,"sma_60":0.57,"sma_120":0.52},{"date":"2025-03-26","open":0.68,"high":0.68,"low":0.64,"close":0.68,"volume":172843,"rsi_14":45.21,"sma_20":0.73,"sma_60":0.58,"sma_120":0.52},{"date":"2025-03-27","open":0.67,"high":0.7,"low":0.64,"close":0.7,"volume":6572254,"rsi_14":32.12,"sma_20":0.74,"sma_60":0.58,"sma_120":0.53},{"date":"2025-03-28","open":0.75,"high":0.83,"low":0.71,"close":0.77,"volume":2154400,"rsi_14":35.52,"sma_20":0.74,"sma_60":0.59,"sma_120":0.53},{"date":"2025-03-31","open":0.73,"high":0.73,"low":0.65,"close":0.7,"volume":458102,"rsi_14":46.09,"sma_20":0.75,"sma_60":0.59,"sma_120":0.54},{"date":"2025-04-01","open":0.68,"high":0.72,"low":0.67,"close":0.71,"volume":144747,"rsi_14":44.37,"sma_20":0.76,"sma_60":0.6,"sma_120":0.54},{"date":"2025-04-02","open":0.68,"high":0.71,"low":0.68,"close":0.71,"volume":107079,"rsi_14":48.33,"sma_20":0.76,"sma_60":0.6,"sma_120":0.54},{"date":"2025-04-03","open":0.67,"high":0.79,"low":0.67,"close":0.74,"volume":617071,"rsi_14":54.58,"sma_20":0.75,"sma_60":0.6,"sma_120":0.55},{"date":"2025-04-04","open":0.67,"high":0.7,"low":0.65,"close":0.68,"volume":327687,"rsi_14":50.4,"sma_20":0.74,"sma_60":0.6,"sma_120":0.55},{"date":"2025-04-07","open":0.63,"high":0.65,"low":0.6,"close":0.61,"volume":153747,"rsi_14":44.86,"sma_20":0.72,"sma_60":0.6,"sma_120":0.55},{"date":"2025-04-08","open":0.62,"high":0.65,"low":0.6,"close":0.63,"volume":93068,"rsi_14":42.99,"sma_20":0.71,"sma_60":0.6,"sma_120":0.56},{"date":"2025-04-09","open":0.59,"high":0.64,"low":0.58,"close":0.61,"volume":176415,"rsi_14":31.05,"sma_20":0.71,"sma_60":0.6,"sma_120":0.56},{"date":"2025-04-10","open":0.62,"high":0.63,"low":0.58,"close":0.58,"volume":89527,"rsi_14":27.18,"sma_20":0.7,"sma_60":0.6,"sma_120":0.56},{"date":"2025-04-11","open":0.58,"high":0.61,"low":0.53,"close":0.53,"volume":143142,"rsi_14":30.27,"sma_20":0.69,"sma_60":0.6,"sma_120":0.56},{"date":"2025-04-14","open":0.56,"high":0.76,"low":0.56,"close":0.65,"volume":8666316,"rsi_14":46.67,"sma_20":0.69,"sma_60":0.6,"sma_120":0.57},{"date":"2025-04-15","open":0.93,"high":1.09,"low":0.77,"close":0.93,"volume":76025061,"rsi_14":64.61,"sma_20":0.7,"sma_60":0.61,"sma_120":0.57},{"date":"2025-04-16","open":0.86,"high":0.86,"low":0.7,"close":0.72,"volume":2545123,"rsi_14":50.87,"sma_20":0.7,"sma_60":0.61,"sma_120":0.57},{"date":"2025-04-17","open":0.67,"high":0.8,"low":0.66,"close":0.76,"volume":794147,"rsi_14":49.56,"sma_20":0.7,"sma_60":0.62,"sma_120":0.58},{"date":"2025-04-21","open":0.7,"high":0.77,"low":0.65,"close":0.73,"volume":599742,"rsi_14":51.67,"sma_20":0.69,"sma_60":0.62,"sma_120":0.58},{"date":"2025-04-22","open":0.71,"high":0.72,"low":0.67,"close":0.7,"volume":339305,"rsi_14":49.5,"sma_20":0.69,"sma_60":0.62,"sma_120":0.58},{"date":"2025-04-23","open":0.68,"high":0.71,"low":0.68,"close":0.68,"volume":232335,"rsi_14":48.48,"sma_20":0.69,"sma_60":0.63,"sma_120":0.58},{"date":"2025-04-24","open":0.69,"high":0.78,"low":0.67,"close":0.78,"volume":650612,"rsi_14":51.61,"sma_20":0.7,"sma_60":0.63,"sma_120":0.58},{"date":"2025-04-25","open":0.78,"high":0.78,"low":0.74,"close":0.76,"volume":354854,"rsi_14":53.88,"sma_20":0.7,"sma_60":0.63,"sma_120":0.59},{"date":"2025-04-28","open":0.75,"high":0.77,"low":0.66,"close":0.69,"volume":429594,"rsi_14":54.08,"sma_20":0.7,"sma_60":0.64,"sma_120":0.59},{"date":"2025-04-29","open":0.69,"high":0.71,"low":0.65,"close":0.67,"volume":310241,"rsi_14":51.96,"sma_20":0.69,"sma_60":0.64,"sma_120":0.59},{"date":"2025-04-30","open":0.67,"high":0.7,"low":0.66,"close":0.67,"volume":133220,"rsi_14":52.84,"sma_20":0.69,"sma_60":0.64,"sma_120":0.59},{"date":"2025-05-01","open":0.66,"high":0.73,"low":0.66,"close":0.71,"volume":161710,"rsi_14":56.08,"sma_20":0.69,"sma_60":0.65,"sma_120":0.59},{"date":"2025-05-02","open":0.7,"high":0.72,"low":0.67,"close":0.69,"volume":208321,"rsi_14":57.72,"sma_20":0.69,"sma_60":0.65,"sma_120":0.59},{"date":"2025-05-05","open":0.67,"high":0.71,"low":0.67,"close":0.68,"volume":70553,"rsi_14":51.68,"sma_20":0.69,"sma_60":0.65,"sma_120":0.59},{"date":"2025-05-06","open":0.67,"high":0.7,"low":0.67,"close":0.69,"volume":60741,"rsi_14":30.95,"sma_20":0.69,"sma_60":0.66,"sma_120":0.59},{"date":"2025-05-07","open":0.68,"high":0.69,"low":0.67,"close":0.68,"volume":104785,"rsi_14":45.15,"sma_20":0.7,"sma_60":0.66,"sma_120":0.59},{"date":"2025-05-08","open":0.69,"high":0.7,"low":0.67,"close":0.69,"volume":116900,"rsi_14":41.17,"sma_20":0.7,"sma_60":0.67,"sma_120":0.59},{"date":"2025-05-09","open":0.69,"high":0.71,"low":0.67,"close":0.69,"volume":132584,"rsi_14":43.73,"sma_20":0.7,"sma_60":0.67,"sma_120":0.59},{"date":"2025-05-12","open":0.68,"high":0.7,"low":0.64,"close":0.64,"volume":260794,"rsi_14":42.27,"sma_20":0.71,"sma_60":0.67,"sma_120":0.59},{"date":"2025-05-13","open":0.64,"high":0.68,"low":0.64,"close":0.65,"volume":85709,"rsi_14":46.13,"sma_20":0.71,"sma_60":0.68,"sma_120":0.59},{"date":"2025-05-14","open":0.65,"high":0.67,"low":0.62,"close":0.62,"volume":160562,"rsi_14":24.45,"sma_20":0.69,"sma_60":0.68,"sma_120":0.59},{"date":"2025-05-15","open":0.62,"high":0.65,"low":0.6,"close":0.61,"volume":173272,"rsi_14":25.07,"sma_20":0.69,"sma_60":0.68,"sma_120":0.59},{"date":"2025-05-16","open":0.61,"high":0.64,"low":0.58,"close":0.62,"volume":123006,"rsi_14":34.83,"sma_20":0.68,"sma_60":0.68,"sma_120":0.59},{"date":"2025-05-19","open":0.61,"high":0.64,"low":0.59,"close":0.64,"volume":125998,"rsi_14":43.73,"sma_20":0.68,"sma_60":0.69,"sma_120":0.59},{"date":"2025-05-20","open":0.62,"high":0.64,"low":0.6,"close":0.6,"volume":113112,"rsi_14":37.89,"sma_20":0.67,"sma_60":0.69,"sma_120":0.59},{"date":"2025-05-21","open":0.58,"high":0.63,"low":0.57,"close":0.58,"volume":133679,"rsi_14":24.64,"sma_20":0.67,"sma_60":0.69,"sma_120":0.59},{"date":"2025-05-22","open":0.57,"high":0.63,"low":0.55,"close":0.63,"volume":103751,"rsi_14":39.55,"sma_20":0.66,"sma_60":0.69,"sma_120":0.59},{"date":"2025-05-23","open":0.63,"high":0.63,"low":0.59,"close":0.59,"volume":71376,"rsi_14":35.58,"sma_20":0.65,"sma_60":0.7,"sma_120":0.6},{"date":"2025-05-27","open":0.6,"high":0.62,"low":0.59,"close":0.6,"volume":52604,"rsi_14":35.81,"sma_20":0.65,"sma_60":0.69,"sma_120":0.6},{"date":"2025-05-28","open":0.62,"high":0.64,"low":0.55,"close":0.6,"volume":285293,"rsi_14":37.31,"sma_20":0.64,"sma_60":0.7,"sma_120":0.6},{"date":"2025-05-29","open":0.55,"high":0.55,"low":0.49,"close":0.51,"volume":570557,"rsi_14":26.07,"sma_20":0.64,"sma_60":0.7,"sma_120":0.6},{"date":"2025-05-30","open":0.5,"high":0.54,"low":0.46,"close":0.52,"volume":377565,"rsi_14":28.83,"sma_20":0.63,"sma_60":0.69,"sma_120":0.6},{"date":"2025-06-02","open":6.72,"high":7.34,"low":6.32,"close":6.8,"volume":33294,"rsi_14":96.56,"sma_20":0.93,"sma_60":0.79,"sma_120":0.65},{"date":"2025-06-03","open":6.56,"high":6.79,"low":6.56,"close":6.78,"volume":15638,"rsi_14":96.26,"sma_20":1.24,"sma_60":0.89,"sma_120":0.7},{"date":"2025-06-04","open":6.7,"high":6.78,"low":5.65,"close":5.95,"volume":55877,"rsi_14":85.89,"sma_20":1.5,"sma_60":0.97,"sma_120":0.75},{"date":"2025-06-05","open":5.9,"high":5.98,"low":5.79,"close":5.8,"volume":10494,"rsi_14":84.3,"sma_20":1.76,"sma_60":1.05,"sma_120":0.79},{"date":"2025-06-06","open":5.74,"high":5.8,"low":5.6,"close":5.78,"volume":12936,"rsi_14":84.06,"sma_20":2.01,"sma_60":1.14,"sma_120":0.83},{"date":"2025-06-09","open":5.38,"high":6.0,"low":5.38,"close":5.8,"volume":11068,"rsi_14":84.06,"sma_20":2.27,"sma_60":1.22,"sma_120":0.88},{"date":"2025-06-10","open":5.8,"high":6.39,"low":5.74,"close":6.39,"volume":16233,"rsi_14":85.63,"sma_20":2.55,"sma_60":1.32,"sma_120":0.93},{"date":"2025-06-11","open":6.4,"high":7.46,"low":6.26,"close":6.75,"volume":37173,"rsi_14":86.44,"sma_20":2.86,"sma_60":1.42,"sma_120":0.98},{"date":"2025-06-12","open":6.74,"high":7.3,"low":6.26,"close":7.25,"volume":20809,"rsi_14":87.13,"sma_20":3.19,"sma_60":1.53,"sma_120":1.04},{"date":"2025-06-13","open":7.14,"high":7.25,"low":6.37,"close":6.8,"volume":10030,"rsi_14":83.28,"sma_20":3.5,"sma_60":1.63,"sma_120":1.09},{"date":"2025-06-16","open":6.85,"high":7.03,"low":6.55,"close":6.76,"volume":10150,"rsi_14":82.91,"sma_20":3.81,"sma_60":1.73,"sma_120":1.14},{"date":"2025-06-17","open":6.7,"high":6.73,"low":6.48,"close":6.68,"volume":4704,"rsi_14":82.21,"sma_20":4.11,"sma_60":1.83,"sma_120":1.2},{"date":"2025-06-18","open":6.69,"high":6.98,"low":6.51,"close":6.98,"volume":10380,"rsi_14":83.52,"sma_20":4.43,"sma_60":1.93,"sma_120":1.25},{"date":"2025-06-20","open":6.78,"high":6.98,"low":6.54,"close":6.96,"volume":3115,"rsi_14":83.31,"sma_20":4.75,"sma_60":2.03,"sma_120":1.3},{"date":"2025-06-23","open":6.7,"high":6.94,"low":6.49,"close":6.55,"volume":3947,"rsi_14":46.7,"sma_20":5.04,"sma_60":2.13,"sma_120":1.36},{"date":"2025-06-24","open":6.51,"high":6.79,"low":6.51,"close":6.78,"volume":9086,"rsi_14":50.01,"sma_20":5.35,"sma_60":2.23,"sma_120":1.41},{"date":"2025-06-25","open":6.84,"high":7.46,"low":6.65,"close":7.16,"volume":16963,"rsi_14":67.04,"sma_20":5.68,"sma_60":2.34,"sma_120":1.46},{"date":"2025-06-26","open":6.93,"high":7.27,"low":6.8,"close":6.89,"volume":9337,"rsi_14":64.86,"sma_20":5.99,"sma_60":2.44,"sma_120":1.52},{"date":"2025-06-27","open":6.91,"high":7.04,"low":6.82,"close":6.82,"volume":4102,"rsi_14":63.99,"sma_20":6.31,"sma_60":2.55,"sma_120":1.57},{"date":"2025-06-30","open":6.82,"high":7.39,"low":6.64,"close":6.81,"volume":4230,"rsi_14":63.58,"sma_20":6.62,"sma_60":2.65,"sma_120":1.62},{"date":"2025-07-01","open":6.74,"high":6.74,"low":6.28,"close":6.45,"volume":6768,"rsi_14":50.86,"sma_20":6.61,"sma_60":2.74,"sma_120":1.67},{"date":"2025-07-02","open":6.44,"high":6.45,"low":5.5,"close":6.2,"volume":37552,"rsi_14":41.84,"sma_20":6.58,"sma_60":2.83,"sma_120":1.72},{"date":"2025-07-03","open":5.97,"high":6.08,"low":5.97,"close":6.06,"volume":5926,"rsi_14":30.23,"sma_20":6.58,"sma_60":2.93,"sma_120":1.76},{"date":"2025-07-07","open":6.01,"high":6.15,"low":5.78,"close":6.02,"volume":8466,"rsi_14":35.0,"sma_20":6.59,"sma_60":3.02,"sma_120":1.81},{"date":"2025-07-08","open":5.9,"high":5.9,"low":5.62,"close":5.75,"volume":13435,"rsi_14":32.18,"sma_20":6.59,"sma_60":3.1,"sma_120":1.85},{"date":"2025-07-09","open":5.84,"high":5.84,"low":5.56,"close":5.61,"volume":6835,"rsi_14":31.49,"sma_20":6.58,"sma_60":3.18,"sma_120":1.89},{"date":"2025-07-10","open":5.61,"high":5.82,"low":5.55,"close":5.73,"volume":24766,"rsi_14":26.86,"sma_20":6.55,"sma_60":3.27,"sma_120":1.94},{"date":"2025-07-11","open":5.65,"high":5.7,"low":5.58,"close":5.65,"volume":9277,"rsi_14":26.32,"sma_20":6.5,"sma_60":3.35,"sma_120":1.98},{"date":"2025-07-14","open":5.56,"high":6.0,"low":5.52,"close":5.61,"volume":23346,"rsi_14":30.37,"sma_20":6.41,"sma_60":3.43,"sma_120":2.02},{"date":"2025-07-15","open":5.61,"high":5.63,"low":5.5,"close":5.5,"volume":4409,"rsi_14":21.82,"sma_20":6.35,"sma_60":3.51,"sma_120":2.06},{"date":"2025-07-16","open":5.55,"high":5.55,"low":5.5,"close":5.5,"volume":7110,"rsi_14":6.18,"sma_20":6.29,"sma_60":3.59,"sma_120":2.1},{"date":"2025-07-17","open":5.51,"high":5.92,"low":5.51,"close":5.58,"volume":4646,"rsi_14":11.56,"sma_20":6.23,"sma_60":3.67,"sma_120":2.15},{"date":"2025-07-18","open":5.58,"high":5.82,"low":5.42,"close":5.5,"volume":4786,"rsi_14":11.49,"sma_20":6.16,"sma_60":3.75,"sma_120":2.19},{"date":"2025-07-21","open":5.44,"high":5.56,"low":5.3,"close":5.31,"volume":4904,"rsi_14":10.42,"sma_20":6.07,"sma_60":3.83,"sma_120":2.23},{"date":"2025-07-22","open":5.3,"high":5.32,"low":5.1,"close":5.18,"volume":8057,"rsi_14":11.84,"sma_20":6.01,"sma_60":3.9,"sma_120":2.27},{"date":"2025-07-23","open":5.1,"high":5.44,"low":5.1,"close":5.27,"volume":5848,"rsi_14":19.12,"sma_20":5.93,"sma_60":3.98,"sma_120":2.31},{"date":"2025-07-24","open":5.26,"high":5.45,"low":5.19,"close":5.32,"volume":12766,"rsi_14":23.86,"sma_20":5.84,"sma_60":4.05,"sma_120":2.35},{"date":"2025-07-25","open":5.5,"high":5.55,"low":5.15,"close":5.25,"volume":12693,"rsi_14":23.37,"sma_20":5.76,"sma_60":4.13,"sma_120":2.39},{"date":"2025-07-28","open":5.36,"high":5.5,"low":5.27,"close":5.48,"volume":4391,"rsi_14":40.34,"sma_20":5.69,"sma_60":4.21,"sma_120":2.43},{"date":"2025-07-29","open":5.36,"high":5.39,"low":5.27,"close":5.39,"volume":1167,"rsi_14":41.89,"sma_20":5.62,"sma_60":4.29,"sma_120":2.47},{"date":"2025-07-30","open":5.26,"high":5.34,"low":5.21,"close":5.27,"volume":5350,"rsi_14":33.27,"sma_20":5.56,"sma_60":4.37,"sma_120":2.51},{"date":"2025-07-31","open":5.21,"high":5.45,"low":5.21,"close":5.27,"volume":11164,"rsi_14":35.17,"sma_20":5.51,"sma_60":4.44,"sma_120":2.55},{"date":"2025-08-01","open":5.24,"high":5.45,"low":4.75,"close":5.0,"volume":147513,"rsi_14":29.82,"sma_20":5.46,"sma_60":4.51,"sma_120":2.59},{"date":"2025-08-04","open":4.97,"high":5.32,"low":4.97,"close":5.32,"volume":67755,"rsi_14":44.77,"sma_20":5.42,"sma_60":4.59,"sma_120":2.63},{"date":"2025-08-05","open":5.0,"high":5.3,"low":4.9,"close":5.11,"volume":102515,"rsi_14":39.9,"sma_20":5.39,"sma_60":4.67,"sma_120":2.67},{"date":"2025-08-06","open":5.49,"high":5.49,"low":5.22,"close":5.22,"volume":3976,"rsi_14":40.69,"sma_20":5.37,"sma_60":4.74,"sma_120":2.71},{"date":"2025-08-07","open":5.2,"high":5.32,"low":5.0,"close":5.01,"volume":4710,"rsi_14":38.29,"sma_20":5.34,"sma_60":4.81,"sma_120":2.74},{"date":"2025-08-08","open":5.06,"high":5.17,"low":5.0,"close":5.01,"volume":6132,"rsi_14":42.07,"sma_20":5.31,"sma_60":4.89,"sma_120":2.78},{"date":"2025-08-11","open":5.01,"high":5.01,"low":4.75,"close":4.8,"volume":5116,"rsi_14":40.38,"sma_20":5.26,"sma_60":4.96,"sma_120":2.82},{"date":"2025-08-12","open":4.76,"high":4.98,"low":4.48,"close":4.6,"volume":16321,"rsi_14":33.9,"sma_20":5.22,"sma_60":5.02,"sma_120":2.85},{"date":"2025-08-13","open":4.52,"high":4.7,"low":4.42,"close":4.46,"volume":4766,"rsi_14":30.19,"sma_20":5.17,"sma_60":5.09,"sma_120":2.88},{"date":"2025-08-14","open":4.49,"high":4.71,"low":4.49,"close":4.67,"volume":3460,"rsi_14":37.45,"sma_20":5.12,"sma_60":5.15,"sma_120":2.92},{"date":"2025-08-15","open":4.66,"high":4.73,"low":4.54,"close":4.62,"volume":3686,"rsi_14":29.82,"sma_20":5.08,"sma_60":5.22,"sma_120":2.95},{"date":"2025-08-18","open":4.43,"high":4.48,"low":4.32,"close":4.36,"volume":13138,"rsi_14":27.62,"sma_20":5.03,"sma_60":5.28,"sma_120":2.99},{"date":"2025-08-19","open":4.45,"high":4.45,"low":4.1,"close":4.32,"volume":9133,"rsi_14":28.51,"sma_20":4.99,"sma_60":5.35,"sma_120":3.02},{"date":"2025-08-20","open":4.2,"high":4.2,"low":4.0,"close":4.18,"volume":9638,"rsi_14":26.91,"sma_20":4.93,"sma_60":5.4,"sma_120":3.05},{"date":"2025-08-21","open":4.05,"high":4.18,"low":3.97,"close":4.12,"volume":3835,"rsi_14":29.54,"sma_20":4.87,"sma_60":5.46,"sma_120":3.08},{"date":"2025-08-22","open":4.03,"high":4.25,"low":3.92,"close":4.16,"volume":10226,"rsi_14":19.19,"sma_20":4.82,"sma_60":5.52,"sma_120":3.11},{"date":"2025-08-25","open":4.1,"high":4.36,"low":4.02,"close":4.02,"volume":4392,"rsi_14":19.89,"sma_20":4.75,"sma_60":5.58,"sma_120":3.14},{"date":"2025-08-26","open":4.0,"high":4.36,"low":4.0,"close":4.11,"volume":9924,"rsi_14":19.19,"sma_20":4.68,"sma_60":5.64,"sma_120":3.17},{"date":"2025-08-27","open":4.12,"high":4.25,"low":4.12,"close":4.25,"volume":5000,"rsi_14":27.89,"sma_20":4.63,"sma_60":5.6,"sma_120":3.2},{"date":"2025-08-28","open":4.13,"high":4.13,"low":4.13,"close":4.13,"volume":1799,"rsi_14":26.22,"sma_20":4.57,"sma_60":5.55,"sma_120":3.22},{"date":"2025-08-29","open":4.18,"high":4.46,"low":4.06,"close":4.37,"volume":14124,"rsi_14":38.47,"sma_20":4.54,"sma_60":5.53,"sma_120":3.25},{"date":"2025-09-02","open":4.25,"high":4.71,"low":4.25,"close":4.61,"volume":6145,"rsi_14":50.26,"sma_20":4.51,"sma_60":5.51,"sma_120":3.28},{"date":"2025-09-03","open":4.61,"high":4.88,"low":4.5,"close":4.71,"volume":7511,"rsi_14":56.7,"sma_20":4.49,"sma_60":5.49,"sma_120":3.31},{"date":"2025-09-04","open":4.83,"high":4.96,"low":4.61,"close":4.96,"volume":3726,"rsi_14":57.7,"sma_20":4.47,"sma_60":5.48,"sma_120":3.35},{"date":"2025-09-05","open":4.88,"high":4.88,"low":4.8,"close":4.8,"volume":4357,"rsi_14":54.46,"sma_20":4.46,"sma_60":5.45,"sma_120":3.38},{"date":"2025-09-08","open":4.81,"high":4.87,"low":4.75,"close":4.75,"volume":5328,"rsi_14":60.75,"sma_20":4.45,"sma_60":5.42,"sma_120":3.42},{"date":"2025-09-09","open":4.76,"high":4.89,"low":4.75,"close":4.76,"volume":3623,"rsi_14":62.48,"sma_20":4.45,"sma_60":5.38,"sma_120":3.45},{"date":"2025-09-10","open":4.75,"high":4.83,"low":4.62,"close":4.62,"volume":24352,"rsi_14":62.34,"sma_20":4.45,"sma_60":5.34,"sma_120":3.48},{"date":"2025-09-11","open":4.64,"high":4.94,"low":4.55,"close":4.64,"volume":14610,"rsi_14":64.91,"sma_20":4.46,"sma_60":5.3,"sma_120":3.52},{"date":"2025-09-12","open":4.77,"high":4.77,"low":4.57,"close":4.66,"volume":3118,"rsi_14":64.41,"sma_20":4.46,"sma_60":5.27,"sma_120":3.55},{"date":"2025-09-15","open":4.77,"high":4.77,"low":4.59,"close":4.59,"volume":2839,"rsi_14":67.33,"sma_20":4.46,"sma_60":5.23,"sma_120":3.58},{"date":"2025-09-16","open":4.65,"high":4.77,"low":4.65,"close":4.75,"volume":10445,"rsi_14":68.67,"sma_20":4.48,"sma_60":5.19,"sma_120":3.61},{"date":"2025-09-17","open":4.82,"high":4.83,"low":4.6,"close":4.82,"volume":6041,"rsi_14":67.37,"sma_20":4.5,"sma_60":5.16,"sma_120":3.65},{"date":"2025-09-18","open":4.66,"high":4.95,"low":4.6,"close":4.75,"volume":22729,"rsi_14":69.18,"sma_20":4.53,"sma_60":5.13,"sma_120":3.68},{"date":"2025-09-19","open":5.12,"high":6.26,"low":4.89,"close":6.25,"volume":5719392,"rsi_14":82.78,"sma_20":4.64,"sma_60":5.12,"sma_120":3.73},{"date":"2025-09-22","open":8.25,"high":13.89,"low":7.94,"close":10.19,"volume":12253691,"rsi_14":92.48,"sma_20":4.94,"sma_60":5.17,"sma_120":3.81},{"date":"2025-09-23","open":9.88,"high":12.6,"low":9.09,"close":12.0,"volume":506617,"rsi_14":94.03,"sma_20":5.34,"sma_60":5.26,"sma_120":3.9},{"date":"2025-09-24","open":11.97,"high":12.4,"low":10.75,"close":11.85,"volume":205042,"rsi_14":92.12,"sma_20":5.72,"sma_60":5.34,"sma_120":3.99},{"date":"2025-09-25","open":9.81,"high":11.49,"low":9.81,"close":10.37,"volume":121784,"rsi_14":79.34,"sma_20":6.03,"sma_60":5.41,"sma_120":4.07},{"date":"2025-09-26","open":10.29,"high":10.29,"low":8.0,"close":8.39,"volume":140603,"rsi_14":65.94,"sma_20":6.24,"sma_60":5.44,"sma_120":4.14},{"date":"2025-09-29","open":8.47,"high":8.8,"low":6.85,"close":6.86,"volume":84010,"rsi_14":58.11,"sma_20":6.37,"sma_60":5.46,"sma_120":4.19},{"date":"2025-09-30","open":7.0,"high":7.22,"low":6.43,"close":6.7,"volume":56847,"rsi_14":58.02,"sma_20":6.47,"sma_60":5.47,"sma_120":4.24},{"date":"2025-10-01","open":6.68,"high":7.19,"low":6.37,"close":6.37,"volume":36195,"rsi_14":56.52,"sma_20":6.55,"sma_60":5.48,"sma_120":4.29},{"date":"2025-10-02","open":6.75,"high":7.95,"low":6.73,"close":7.8,"volume":80807,"rsi_14":60.69,"sma_20":6.7,"sma_60":5.51,"sma_120":4.35},{"date":"2025-10-03","open":8.11,"high":8.9,"low":7.8,"close":8.39,"volume":75401,"rsi_14":62.5,"sma_20":6.88,"sma_60":5.56,"sma_120":4.41},{"date":"2025-10-06","open":8.39,"high":8.46,"low":7.25,"close":7.4,"volume":42051,"rsi_14":58.27,"sma_20":7.01,"sma_60":5.59,"sma_120":4.47},{"date":"2025-10-07","open":7.61,"high":7.75,"low":7.31,"close":7.56,"volume":22107,"rsi_14":58.5,"sma_20":7.15,"sma_60":5.62,"sma_120":4.53},{"date":"2025-10-08","open":7.96,"high":7.99,"low":7.4,"close":7.42,"volume":15564,"rsi_14":58.25,"sma_20":7.29,"sma_60":5.65,"sma_120":4.58},{"date":"2025-10-09","open":7.42,"high":7.42,"low":7.21,"close":7.24,"volume":5954,"rsi_14":53.33,"sma_20":7.42,"sma_60":5.68,"sma_120":4.64},{"date":"2025-10-10","open":7.29,"high":7.4,"low":6.6,"close":6.79,"volume":21510,"rsi_14":35.06,"sma_20":7.52,"sma_60":5.7,"sma_120":4.69},{"date":"2025-10-13","open":7.2,"high":7.38,"low":6.91,"close":7.0,"volume":11586,"rsi_14":24.44,"sma_20":7.65,"sma_60":5.73,"sma_120":4.74},{"date":"2025-10-14","open":7.0,"high":7.0,"low":6.76,"close":6.96,"volume":6874,"rsi_14":24.72,"sma_20":7.76,"sma_60":5.75,"sma_120":4.79},{"date":"2025-10-15","open":7.0,"high":7.04,"low":6.5,"close":6.57,"volume":22360,"rsi_14":27.86,"sma_20":7.84,"sma_60":5.78,"sma_120":4.84},{"date":"2025-10-16","open":6.6,"high":6.85,"low":6.4,"close":6.56,"volume":68259,"rsi_14":36.16,"sma_20":7.93,"sma_60":5.8,"sma_120":4.89},{"date":"2025-10-17","open":6.2,"high":6.8,"low":6.1,"close":6.73,"volume":14150,"rsi_14":48.76,"sma_20":7.96,"sma_60":5.82,"sma_120":4.94},{"date":"2025-10-20","open":6.56,"high":6.96,"low":6.26,"close":6.4,"volume":75191,"rsi_14":47.23,"sma_20":7.77,"sma_60":5.84,"sma_120":4.99},{"date":"2025-10-21","open":6.1,"high":6.48,"low":4.95,"close":5.22,"volume":90641,"rsi_14":40.83,"sma_20":7.43,"sma_60":5.84,"sma_120":5.02},{"date":"2025-10-22","open":5.31,"high":5.7,"low":5.26,"close":5.47,"volume":24796,"rsi_14":27.11,"sma_20":7.11,"sma_60":5.84,"sma_120":5.06},{"date":"2025-10-23","open":5.5,"high":5.58,"low":5.21,"close":5.56,"volume":33795,"rsi_14":19.17,"sma_20":6.87,"sma_60":5.84,"sma_120":5.1},{"date":"2025-10-24","open":5.23,"high":5.7,"low":5.18,"close":5.39,"volume":13693,"rsi_14":23.34,"sma_20":6.72,"sma_60":5.85,"sma_120":5.14},{"date":"2025-10-27","open":5.44,"high":6.25,"low":5.43,"close":5.47,"volume":27726,"rsi_14":21.68,"sma_20":6.65,"sma_60":5.85,"sma_120":5.18},{"date":"2025-10-28","open":5.45,"high":5.68,"low":5.32,"close":5.65,"volume":19726,"rsi_14":26.27,"sma_20":6.6,"sma_60":5.86,"sma_120":5.23},{"date":"2025-10-29","open":5.51,"high":6.5,"low":5.34,"close":6.0,"volume":1221678,"rsi_14":34.1,"sma_20":6.58,"sma_60":5.87,"sma_120":5.27},{"date":"2025-10-30","open":7.1,"high":8.1,"low":6.7,"close":7.18,"volume":2400821,"rsi_14":54.21,"sma_20":6.55,"sma_60":5.91,"sma_120":5.32},{"date":"2025-10-31","open":6.99,"high":7.25,"low":6.01,"close":6.15,"volume":159552,"rsi_14":42.2,"sma_20":6.44,"sma_60":5.92,"sma_120":5.37},{"date":"2025-11-03","open":5.6,"high":5.87,"low":5.5,"close":5.52,"volume":50624,"rsi_14":38.08,"sma_20":6.34,"sma_60":5.93,"sma_120":5.41},{"date":"2025-11-04","open":5.59,"high":6.0,"low":5.58,"close":5.69,"volume":33134,"rsi_14":42.44,"sma_20":6.25,"sma_60":5.95,"sma_120":5.45},{"date":"2025-11-05","open":5.53,"high":6.1,"low":5.48,"close":6.06,"volume":24585,"rsi_14":45.95,"sma_20":6.18,"sma_60":5.97,"sma_120":5.5},{"date":"2025-11-06","open":5.86,"high":5.89,"low":5.73,"close":5.82,"volume":8535,"rsi_14":42.72,"sma_20":6.11,"sma_60":6.0,"sma_120":5.54},{"date":"2025-11-07","open":5.72,"high":5.72,"low":5.22,"close":5.5,"volume":56932,"rsi_14":42.79,"sma_20":6.04,"sma_60":6.01,"sma_120":5.58},{"date":"2025-11-10","open":5.65,"high":6.0,"low":5.62,"close":5.75,"volume":16746,"rsi_14":54.99,"sma_20":5.98,"sma_60":6.03,"sma_120":5.62},{"date":"2025-11-11","open":5.41,"high":5.58,"low":5.41,"close":5.53,"volume":10870,"rsi_14":50.52,"sma_20":5.91,"sma_60":6.05,"sma_120":5.67},{"date":"2025-11-12","open":5.47,"high":5.82,"low":5.46,"close":5.71,"volume":56073,"rsi_14":51.39,"sma_20":5.87,"sma_60":6.07,"sma_120":5.71},{"date":"2025-11-13","open":5.4,"high":6.98,"low":5.4,"close":6.83,"volume":134517,"rsi_14":61.37,"sma_20":5.88,"sma_60":6.11,"sma_120":5.76},{"date":"2025-11-14","open":7.15,"high":7.21,"low":5.51,"close":5.88,"volume":352029,"rsi_14":52.85,"sma_20":5.84,"sma_60":6.14,"sma_120":5.8},{"date":"2025-11-17","open":5.78,"high":6.07,"low":5.51,"close":5.62,"volume":34546,"rsi_14":49.79,"sma_20":5.8,"sma_60":6.17,"sma_120":5.85},{"date":"2025-11-18","open":5.54,"high":5.95,"low":5.54,"close":5.95,"volume":16797,"rsi_14":49.62,"sma_20":5.84,"sma_60":6.2,"sma_120":5.89},{"date":"2025-11-19","open":5.86,"high":6.24,"low":5.76,"close":6.0,"volume":12529,"rsi_14":40.38,"sma_20":5.86,"sma_60":6.23,"sma_120":5.94},{"date":"2025-11-20","open":5.98,"high":6.16,"low":5.64,"close":5.68,"volume":11388,"rsi_14":45.66,"sma_20":5.87,"sma_60":6.26,"sma_120":5.93},{"date":"2025-11-21","open":5.69,"high":5.9,"low":5.57,"close":5.79,"volume":24209,"rsi_14":52.71,"sma_20":5.89,"sma_60":6.28,"sma_120":5.92},{"date":"2025-11-24","open":5.59,"high":5.8,"low":5.59,"close":5.59,"volume":12924,"rsi_14":48.98,"sma_20":5.89,"sma_60":6.3,"sma_120":5.92},{"date":"2025-11-25","open":5.65,"high":5.9,"low":5.6,"close":5.8,"volume":93876,"rsi_14":47.27,"sma_20":5.9,"sma_60":6.32,"sma_120":5.92},{"date":"2025-11-26","open":5.58,"high":5.86,"low":5.58,"close":5.63,"volume":20699,"rsi_14":47.97,"sma_20":5.88,"sma_60":6.34,"sma_120":5.91},{"date":"2025-11-28","open":5.6,"high":5.9,"low":5.6,"close":5.83,"volume":6972,"rsi_14":53.61,"sma_20":5.82,"sma_60":6.35,"sma_120":5.92},{"date":"2025-12-01","open":5.74,"high":5.83,"low":5.7,"close":5.71,"volume":5752,"rsi_14":49.55,"sma_20":5.79,"sma_60":6.37,"sma_120":5.91},{"date":"2025-12-02","open":5.6,"high":5.94,"low":5.6,"close":5.94,"volume":35165,"rsi_14":54.67,"sma_20":5.81,"sma_60":6.39,"sma_120":5.9},{"date":"2025-12-03","open":5.81,"high":7.15,"low":5.81,"close":7.13,"volume":42005,"rsi_14":63.03,"sma_20":5.89,"sma_60":6.43,"sma_120":5.9},{"date":"2025-12-04","open":6.97,"high":6.97,"low":6.11,"close":6.6,"volume":15507,"rsi_14":47.63,"sma_20":5.91,"sma_60":6.46,"sma_120":5.9},{"date":"2025-12-05","open":6.34,"high":6.44,"low":6.02,"close":6.02,"volume":10264,"rsi_14":51.56,"sma_20":5.92,"sma_60":6.48,"sma_120":5.89},{"date":"2025-12-08","open":6.1,"high":6.25,"low":5.94,"close":6.16,"volume":32849,"rsi_14":56.18,"sma_20":5.96,"sma_60":6.51,"sma_120":5.89},{"date":"2025-12-09","open":6.18,"high":6.25,"low":6.01,"close":6.07,"volume":17434,"rsi_14":51.51,"sma_20":5.97,"sma_60":6.53,"sma_120":5.88},{"date":"2025-12-10","open":6.08,"high":6.1,"low":5.99,"close":6.1,"volume":9696,"rsi_14":51.22,"sma_20":6.0,"sma_60":6.56,"sma_120":5.87},{"date":"2025-12-11","open":6.09,"high":6.1,"low":5.69,"close":5.83,"volume":11802,"rsi_14":51.85,"sma_20":6.01,"sma_60":6.57,"sma_120":5.87},{"date":"2025-12-12","open":6.07,"high":7.4,"low":5.85,"close":7.24,"volume":195646,"rsi_14":63.56,"sma_20":6.03,"sma_60":6.61,"sma_120":5.87},{"date":"2025-12-15","open":8.29,"high":10.67,"low":5.14,"close":6.95,"volume":2472674,"rsi_14":62.45,"sma_20":6.08,"sma_60":6.63,"sma_120":5.87},{"date":"2025-12-16","open":6.45,"high":6.83,"low":5.7,"close":5.75,"volume":163230,"rsi_14":49.61,"sma_20":6.09,"sma_60":6.55,"sma_120":5.86},{"date":"2025-12-17","open":5.75,"high":6.11,"low":5.69,"close":5.75,"volume":68585,"rsi_14":50.96,"sma_20":6.08,"sma_60":6.45,"sma_120":5.85},{"date":"2025-12-18","open":5.7,"high":5.98,"low":5.55,"close":5.75,"volume":27636,"rsi_14":49.34,"sma_20":6.07,"sma_60":6.35,"sma_120":5.84},{"date":"2025-12-19","open":5.67,"high":7.32,"low":5.67,"close":6.76,"volume":168422,"rsi_14":57.53,"sma_20":6.12,"sma_60":6.29,"sma_120":5.85},{"date":"2025-12-22","open":6.14,"high":6.79,"low":5.95,"close":6.11,"volume":47758,"rsi_14":51.15,"sma_20":6.14,"sma_60":6.25,"sma_120":5.85},{"date":"2025-12-23","open":5.9,"high":6.04,"low":5.81,"close":5.92,"volume":20331,"rsi_14":40.53,"sma_20":6.15,"sma_60":6.23,"sma_120":5.84},{"date":"2025-12-24","open":5.92,"high":5.98,"low":5.7,"close":5.98,"volume":21517,"rsi_14":44.76,"sma_20":6.16,"sma_60":6.22,"sma_120":5.84},{"date":"2025-12-26","open":5.82,"high":5.89,"low":5.5,"close":5.84,"volume":230324,"rsi_14":48.36,"sma_20":6.17,"sma_60":6.21,"sma_120":5.84},{"date":"2025-12-29","open":5.82,"high":5.89,"low":5.6,"close":5.84,"volume":9777,"rsi_14":47.0,"sma_20":6.17,"sma_60":6.18,"sma_120":5.85},{"date":"2025-12-30","open":5.63,"high":5.87,"low":5.6,"close":5.86,"volume":11251,"rsi_14":48.01,"sma_20":6.18,"sma_60":6.14,"sma_120":5.85},{"date":"2025-12-31","open":5.86,"high":5.96,"low":5.62,"close":5.78,"volume":12181,"rsi_14":46.99,"sma_20":6.17,"sma_60":6.11,"sma_120":5.85},{"date":"2026-01-02","open":5.6,"high":5.85,"low":5.6,"close":5.77,"volume":13901,"rsi_14":49.41,"sma_20":6.1,"sma_60":6.08,"sma_120":5.85},{"date":"2026-01-05","open":5.7,"high":5.95,"low":5.61,"close":5.93,"volume":11862,"rsi_14":32.81,"sma_20":6.07,"sma_60":6.05,"sma_120":5.85},{"date":"2026-01-06","open":5.8,"high":5.89,"low":5.64,"close":5.89,"volume":32885,"rsi_14":35.11,"sma_20":6.06,"sma_60":6.03,"sma_120":5.86},{"date":"2026-01-07","open":5.84,"high":5.94,"low":5.66,"close":5.83,"volume":12963,"rsi_14":51.65,"sma_20":6.05,"sma_60":6.02,"sma_120":5.86},{"date":"2026-01-08","open":5.91,"high":5.91,"low":5.71,"close":5.81,"volume":7055,"rsi_14":51.23,"sma_20":6.03,"sma_60":6.0,"sma_120":5.86},{"date":"2026-01-09","open":5.81,"high":5.9,"low":5.71,"close":5.9,"volume":9424,"rsi_14":52.96,"sma_20":6.02,"sma_60":5.98,"sma_120":5.87},{"date":"2026-01-12","open":5.74,"high":5.88,"low":5.74,"close":5.88,"volume":14755,"rsi_14":21.43,"sma_20":6.03,"sma_60":5.97,"sma_120":5.87},{"date":"2026-01-13","open":5.86,"high":5.96,"low":5.85,"close":5.9,"volume":7394,"rsi_14":38.71,"sma_20":5.96,"sma_60":5.96,"sma_120":5.88},{"date":"2026-01-14","open":5.92,"high":6.21,"low":5.8,"close":6.1,"volume":13446,"rsi_14":59.78,"sma_20":5.92,"sma_60":5.95,"sma_120":5.88},{"date":"2026-01-15","open":5.93,"high":6.19,"low":5.85,"close":5.96,"volume":29312,"rsi_14":49.0,"sma_20":5.93,"sma_60":5.94,"sma_120":5.89},{"date":"2026-01-16","open":6.0,"high":6.15,"low":5.77,"close":6.09,"volume":16713,"rsi_14":62.75,"sma_20":5.95,"sma_60":5.95,"sma_120":5.9},{"date":"2026-01-20","open":6.0,"high":6.0,"low":5.76,"close":5.93,"volume":9503,"rsi_14":54.03,"sma_20":5.95,"sma_60":5.96,"sma_120":5.9},{"date":"2026-01-21","open":5.99,"high":5.99,"low":5.9,"close":5.9,"volume":3678,"rsi_14":51.71,"sma_20":5.91,"sma_60":5.97,"sma_120":5.9},{"date":"2026-01-22","open":5.92,"high":6.05,"low":5.91,"close":5.97,"volume":6283,"rsi_14":58.39,"sma_20":5.9,"sma_60":5.98,"sma_120":5.91},{"date":"2026-01-23","open":5.85,"high":6.03,"low":5.65,"close":5.8,"volume":11500,"rsi_14":51.13,"sma_20":5.9,"sma_60":5.98,"sma_120":5.92},{"date":"2026-01-26","open":5.77,"high":5.9,"low":5.77,"close":5.83,"volume":5000,"rsi_14":45.87,"sma_20":5.89,"sma_60":5.98,"sma_120":5.92},{"date":"2026-01-27","open":5.83,"high":5.9,"low":5.79,"close":5.79,"volume":8500,"rsi_14":45.83,"sma_20":5.89,"sma_60":5.98,"sma_120":5.93},{"date":"2026-01-28","open":5.92,"high":7.09,"low":5.92,"close":7.06,"volume":189900,"rsi_14":75.54,"sma_20":5.95,"sma_60":5.98,"sma_120":5.94},{"date":"2026-01-29","open":7.26,"high":7.34,"low":5.81,"close":6.01,"volume":138700,"rsi_14":52.91,"sma_20":5.96,"sma_60":5.98,"sma_120":5.95},{"date":"2026-01-30","open":6.15,"high":6.15,"low":5.75,"close":5.81,"volume":33000,"rsi_14":48.73,"sma_20":5.96,"sma_60":5.98,"sma_120":5.96},{"date":"2026-02-02","open":5.76,"high":5.99,"low":5.76,"close":5.81,"volume":7800,"rsi_14":49.01,"sma_20":5.96,"sma_60":5.98,"sma_120":5.97},{"date":"2026-02-03","open":5.81,"high":5.92,"low":5.72,"close":5.76,"volume":7100,"rsi_14":47.98,"sma_20":5.95,"sma_60":5.98,"sma_120":5.98},{"date":"2026-02-04","open":5.76,"high":5.84,"low":5.76,"close":5.77,"volume":14900,"rsi_14":45.1,"sma_20":5.95,"sma_60":5.98,"sma_120":5.99},{"date":"2026-02-05","open":5.7,"high":5.75,"low":5.24,"close":5.3,"volume":24600,"rsi_14":41.08,"sma_20":5.92,"sma_60":5.97,"sma_120":5.99},{"date":"2026-02-06","open":5.5,"high":5.6,"low":5.31,"close":5.55,"volume":3100,"rsi_14":42.88,"sma_20":5.91,"sma_60":5.97,"sma_120":6.0},{"date":"2026-02-09","open":5.41,"high":5.6,"low":5.4,"close":5.6,"volume":8500,"rsi_14":45.51,"sma_20":5.89,"sma_60":5.97,"sma_120":6.01},{"date":"2026-02-10","open":5.5,"high":5.7,"low":5.4,"close":5.62,"volume":2620,"rsi_14":44.43,"sma_20":5.89,"sma_60":5.98,"sma_120":5.92},{"date":"2026-02-11","open":5.53,"high":5.53,"low":5.28,"close":5.47,"volume":3277,"rsi_14":37.93,"sma_20":5.87,"sma_60":5.98,"sma_120":5.92},{"date":"2026-02-12","open":5.48,"high":5.6,"low":5.4,"close":5.4,"volume":4042,"rsi_14":33.95,"sma_20":5.85,"sma_60":5.97,"sma_120":5.92},{"date":"2026-02-13","open":5.33,"high":5.36,"low":5.24,"close":5.25,"volume":8554,"rsi_14":31.96,"sma_20":5.82,"sma_60":5.94,"sma_120":5.92},{"date":"2026-02-17","open":5.22,"high":5.26,"low":4.88,"close":4.99,"volume":7488,"rsi_14":39.11,"sma_20":5.73,"sma_60":5.92,"sma_120":6.06},{"date":"2026-02-18","open":4.81,"high":4.99,"low":4.81,"close":4.99,"volume":2700,"rsi_14":13.74,"sma_20":5.69,"sma_60":5.9,"sma_120":6.07},{"date":"2026-02-19","open":4.85,"high":5.0,"low":4.8,"close":4.88,"volume":3500,"rsi_14":20.48,"sma_20":5.63,"sma_60":5.89,"sma_120":6.07},{"date":"2026-02-20","open":4.88,"high":4.88,"low":4.88,"close":4.88,"volume":313,"rsi_14":22.87,"sma_20":5.58,"sma_60":5.87,"sma_120":6.08},{"date":"2026-02-23","open":4.72,"high":4.75,"low":4.64,"close":4.65,"volume":6200,"rsi_14":20.16,"sma_20":5.52,"sma_60":5.86,"sma_120":6.08},{"date":"2026-02-24","open":4.65,"high":4.9,"low":4.65,"close":4.67,"volume":4361,"rsi_14":20.72,"sma_20":5.67,"sma_60":5.89,"sma_120":5.92},{"date":"2026-02-25","open":4.77,"high":4.88,"low":4.67,"close":4.78,"volume":1879,"rsi_14":23.91,"sma_20":5.41,"sma_60":5.82,"sma_120":6.08},{"date":"2026-02-26","open":4.78,"high":4.78,"low":4.63,"close":4.67,"volume":1342,"rsi_14":13.8,"sma_20":5.55,"sma_60":5.85,"sma_120":5.92},{"date":"2026-02-27","open":4.83,"high":4.83,"low":4.62,"close":4.64,"volume":2417,"rsi_14":21.52,"sma_20":5.5,"sma_60":5.83,"sma_120":5.92},{"date":"2026-03-02","open":4.72,"high":4.87,"low":4.72,"close":4.8,"volume":2679,"rsi_14":19.94,"sma_20":5.17,"sma_60":5.77,"sma_120":6.08},{"date":"2026-03-03","open":4.64,"high":4.8,"low":4.64,"close":4.8,"volume":2710,"rsi_14":30.3,"sma_20":5.13,"sma_60":5.73,"sma_120":6.08},{"date":"2026-03-04","open":4.7,"high":4.82,"low":4.52,"close":4.82,"volume":1319,"rsi_14":24.73,"sma_20":5.34,"sma_60":5.79,"sma_120":5.93},{"date":"2026-03-05","open":4.85,"high":5.06,"low":4.85,"close":4.96,"volume":659,"rsi_14":20.69,"sma_20":5.29,"sma_60":5.76,"sma_120":5.94},{"date":"2026-03-06","open":4.9,"high":4.9,"low":4.72,"close":4.72,"volume":2982,"rsi_14":24.22,"sma_20":5.22,"sma_60":5.74,"sma_120":5.94},{"date":"2026-03-09","open":4.75,"high":5.3,"low":4.75,"close":4.99,"volume":5141,"rsi_14":52.77,"sma_20":4.98,"sma_60":5.64,"sma_120":6.09},{"date":"2026-03-10","open":5.01,"high":5.33,"low":4.95,"close":4.95,"volume":2515,"rsi_14":48.5,"sma_20":4.95,"sma_60":5.62,"sma_120":6.09},{"date":"2026-03-11","open":4.86,"high":5.35,"low":4.86,"close":5.02,"volume":1318,"rsi_14":42.98,"sma_20":5.07,"sma_60":5.7,"sma_120":5.96},{"date":"2026-03-12","open":5.1,"high":5.1,"low":4.75,"close":4.75,"volume":2120,"rsi_14":45.96,"sma_20":4.88,"sma_60":5.57,"sma_120":6.09},{"date":"2026-03-13","open":4.84,"high":4.84,"low":4.7,"close":4.7,"volume":2386,"rsi_14":44.44,"sma_20":4.95,"sma_60":5.66,"sma_120":5.97},{"date":"2026-03-16","open":4.5,"high":4.84,"low":4.2,"close":4.47,"volume":4032,"rsi_14":43.9,"sma_20":4.89,"sma_60":5.64,"sma_120":5.97},{"date":"2026-03-17","open":4.65,"high":4.73,"low":4.48,"close":4.48,"volume":5322,"rsi_14":42.5,"sma_20":4.84,"sma_60":5.62,"sma_120":5.97},{"date":"2026-03-18","open":4.42,"high":4.66,"low":4.25,"close":4.29,"volume":4851,"rsi_14":39.76,"sma_20":4.78,"sma_60":5.6,"sma_120":5.97},{"date":"2026-03-19","open":4.4,"high":4.4,"low":4.2,"close":4.26,"volume":6758,"rsi_14":42.28,"sma_20":4.74,"sma_60":5.57,"sma_120":5.96},{"date":"2026-03-20","open":4.5,"high":5.51,"low":4.5,"close":5.17,"volume":34478,"rsi_14":60.31,"sma_20":4.75,"sma_60":5.56,"sma_120":5.97},{"date":"2026-03-23","open":4.71,"high":4.71,"low":4.3,"close":4.41,"volume":12271,"rsi_14":40.95,"sma_20":4.72,"sma_60":5.54,"sma_120":5.96},{"date":"2026-03-24","open":4.43,"high":4.49,"low":4.2,"close":4.2,"volume":5291,"rsi_14":38.43,"sma_20":4.7,"sma_60":5.49,"sma_120":5.96},{"date":"2026-03-25","open":4.22,"high":4.39,"low":4.22,"close":4.39,"volume":1566,"rsi_14":39.78,"sma_20":4.67,"sma_60":5.45,"sma_120":5.96},{"date":"2026-03-26","open":4.2,"high":4.3,"low":4.18,"close":4.18,"volume":6204,"rsi_14":42.19,"sma_20":4.66,"sma_60":5.42,"sma_120":5.95},{"date":"2026-03-27","open":4.01,"high":4.3,"low":4.0,"close":4.3,"volume":3974,"rsi_14":34.24,"sma_20":4.62,"sma_60":5.39,"sma_120":5.95},{"date":"2026-03-30","open":3.81,"high":4.5,"low":3.8,"close":4.29,"volume":7343,"rsi_14":36.91,"sma_20":4.6,"sma_60":5.36,"sma_120":5.95},{"date":"2026-03-31","open":4.15,"high":4.29,"low":4.04,"close":4.17,"volume":3733,"rsi_14":36.44,"sma_20":4.57,"sma_60":5.33,"sma_120":5.94},{"date":"2026-04-01","open":3.85,"high":4.44,"low":3.85,"close":4.01,"volume":5655,"rsi_14":39.5,"sma_20":4.53,"sma_60":5.3,"sma_120":5.94},{"date":"2026-04-02","open":4.25,"high":4.28,"low":4.25,"close":4.28,"volume":694,"rsi_14":41.6,"sma_20":4.49,"sma_60":5.25,"sma_120":5.93},{"date":"2026-04-06","open":4.01,"high":4.11,"low":3.91,"close":3.91,"volume":6847,"rsi_14":42.58,"sma_20":4.46,"sma_60":5.2,"sma_120":5.91},{"date":"2026-04-07","open":4.12,"high":4.12,"low":4.0,"close":4.06,"volume":2266,"rsi_14":44.15,"sma_20":4.41,"sma_60":5.17,"sma_120":5.86},{"date":"2026-04-08","open":4.06,"high":4.17,"low":4.06,"close":4.08,"volume":1247,"rsi_14":47.01,"sma_20":4.37,"sma_60":5.14,"sma_120":5.8},{"date":"2026-04-09","open":4.17,"high":4.17,"low":4.02,"close":4.02,"volume":3461,"rsi_14":45.71,"sma_20":4.32,"sma_60":5.12,"sma_120":5.73},{"date":"2026-04-10","open":3.82,"high":4.09,"low":3.81,"close":3.93,"volume":4233,"rsi_14":27.38,"sma_20":4.28,"sma_60":5.07,"sma_120":5.68},{"date":"2026-04-13","open":3.75,"high":3.75,"low":3.75,"close":3.75,"volume":204,"rsi_14":34.21,"sma_20":4.23,"sma_60":5.03,"sma_120":5.64},{"date":"2026-04-14","open":4.01,"high":4.25,"low":3.96,"close":4.12,"volume":10719,"rsi_14":48.27,"sma_20":4.21,"sma_60":5.0,"sma_120":5.62},{"date":"2026-04-15","open":3.71,"high":4.23,"low":3.71,"close":4.19,"volume":5082,"rsi_14":45.75,"sma_20":4.2,"sma_60":4.97,"sma_120":5.59},{"date":"2026-04-16","open":3.95,"high":4.3,"low":3.95,"close":4.11,"volume":3165,"rsi_14":49.02,"sma_20":4.19,"sma_60":4.94,"sma_120":5.58},{"date":"2026-04-17","open":4.15,"high":4.5,"low":4.12,"close":4.12,"volume":1776,"rsi_14":50.0,"sma_20":4.19,"sma_60":4.91,"sma_120":5.55},{"date":"2026-04-20","open":4.0,"high":4.35,"low":4.0,"close":4.31,"volume":4551,"rsi_14":50.35,"sma_20":4.14,"sma_60":4.89,"sma_120":5.51},{"date":"2026-04-21","open":4.41,"high":4.5,"low":4.32,"close":4.48,"volume":3840,"rsi_14":59.31,"sma_20":4.15,"sma_60":4.86,"sma_120":5.49},{"date":"2026-04-22","open":4.8,"high":4.99,"low":4.73,"close":4.99,"volume":3171,"rsi_14":65.64,"sma_20":4.17,"sma_60":4.85,"sma_120":5.47},{"date":"2026-04-23","open":5.1,"high":5.1,"low":4.5,"close":4.75,"volume":7146,"rsi_14":56.44,"sma_20":4.2,"sma_60":4.83,"sma_120":5.44},{"date":"2026-04-24","open":4.63,"high":4.75,"low":4.36,"close":4.73,"volume":1328,"rsi_14":61.07,"sma_20":4.22,"sma_60":4.81,"sma_120":5.42},{"date":"2026-04-27","open":4.7,"high":4.74,"low":4.7,"close":4.73,"volume":1704,"rsi_14":64.11,"sma_20":4.25,"sma_60":4.79,"sma_120":5.4},{"date":"2026-04-28","open":4.47,"high":4.48,"low":4.47,"close":4.48,"volume":1436,"rsi_14":53.44,"sma_20":4.25,"sma_60":4.77,"sma_120":5.38},{"date":"2026-04-29","open":4.47,"high":4.47,"low":4.02,"close":4.33,"volume":5134,"rsi_14":56.65,"sma_20":4.27,"sma_60":4.75,"sma_120":5.36},{"date":"2026-04-30","open":4.33,"high":4.6,"low":4.33,"close":4.6,"volume":3598,"rsi_14":61.83,"sma_20":4.29,"sma_60":4.72,"sma_120":5.34},{"date":"2026-05-01","open":4.65,"high":4.65,"low":4.65,"close":4.65,"volume":233,"rsi_14":69.17,"sma_20":4.32,"sma_60":4.7,"sma_120":5.33},{"date":"2026-05-04","open":4.72,"high":6.3,"low":4.72,"close":5.75,"volume":219355,"rsi_14":77.02,"sma_20":4.41,"sma_60":4.7,"sma_120":5.32},{"date":"2026-05-05","open":5.47,"high":5.57,"low":4.93,"close":5.47,"volume":1751018,"rsi_14":69.28,"sma_20":4.48,"sma_60":4.69,"sma_120":5.31},{"date":"2026-05-06","open":5.46,"high":5.46,"low":4.55,"close":4.87,"volume":93945,"rsi_14":59.9,"sma_20":4.52,"sma_60":4.67,"sma_120":5.31},{"date":"2026-05-07","open":4.66,"high":4.84,"low":4.4,"close":4.62,"volume":32337,"rsi_14":56.13,"sma_20":4.55,"sma_60":4.65,"sma_120":5.3},{"date":"2026-05-08","open":4.36,"high":4.7,"low":4.32,"close":4.52,"volume":15784,"rsi_14":52.63,"sma_20":4.58,"sma_60":4.62,"sma_120":5.3},{"date":"2026-05-11","open":4.43,"high":4.71,"low":4.3,"close":4.44,"volume":14049,"rsi_14":49.48,"sma_20":4.61,"sma_60":4.6,"sma_120":5.29},{"date":"2026-05-12","open":4.44,"high":4.69,"low":4.32,"close":4.69,"volume":15578,"rsi_14":44.51,"sma_20":4.64,"sma_60":4.58,"sma_120":5.28},{"date":"2026-05-13","open":4.69,"high":4.89,"low":4.58,"close":4.87,"volume":10686,"rsi_14":51.68,"sma_20":4.68,"sma_60":4.57,"sma_120":5.27},{"date":"2026-05-14","open":4.62,"high":5.05,"low":4.62,"close":4.89,"volume":17506,"rsi_14":52.17,"sma_20":4.71,"sma_60":4.56,"sma_120":5.26},{"date":"2026-05-15","open":4.73,"high":4.82,"low":4.56,"close":4.66,"volume":7034,"rsi_14":49.08,"sma_20":4.74,"sma_60":4.55,"sma_120":5.24},{"date":"2026-05-18","open":4.5,"high":4.7,"low":4.5,"close":4.67,"volume":5778,"rsi_14":52.66,"sma_20":4.76,"sma_60":4.55,"sma_120":5.23},{"date":"2026-05-19","open":4.59,"high":4.65,"low":4.41,"close":4.49,"volume":5251,"rsi_14":52.22,"sma_20":4.76,"sma_60":4.54,"sma_120":5.22},{"date":"2026-05-20","open":4.5,"high":4.6,"low":4.41,"close":4.6,"volume":6717,"rsi_14":50.0,"sma_20":4.74,"sma_60":4.54,"sma_120":5.21},{"date":"2026-05-21","open":4.5,"high":4.65,"low":4.5,"close":4.65,"volume":4178,"rsi_14":50.0,"sma_20":4.74,"sma_60":4.54,"sma_120":5.2},{"date":"2026-05-22","open":4.7,"high":4.75,"low":4.55,"close":4.61,"volume":5554,"rsi_14":26.05,"sma_20":4.73,"sma_60":4.54,"sma_120":5.19},{"date":"2026-05-26","open":4.6,"high":4.83,"low":4.6,"close":4.83,"volume":13808,"rsi_14":36.21,"sma_20":4.73,"sma_60":4.54,"sma_120":5.19},{"date":"2026-05-27","open":4.76,"high":5.07,"low":4.76,"close":5.04,"volume":5354,"rsi_14":54.17,"sma_20":4.76,"sma_60":4.55,"sma_120":5.18},{"date":"2026-05-28","open":4.99,"high":5.3,"low":4.96,"close":5.15,"volume":34095,"rsi_14":64.8,"sma_20":4.8,"sma_60":4.55,"sma_120":5.18},{"date":"2026-05-29","open":5.15,"high":5.16,"low":5.0,"close":5.16,"volume":10977,"rsi_14":68.82,"sma_20":4.83,"sma_60":4.55,"sma_120":5.17},{"date":"2026-06-01","open":5.22,"high":5.23,"low":5.01,"close":5.18,"volume":5822,"rsi_14":72.56,"sma_20":4.86,"sma_60":4.56,"sma_120":5.16},{"date":"2026-06-02","open":5.13,"high":5.2,"low":5.13,"close":5.18,"volume":5896,"rsi_14":69.59,"sma_20":4.83,"sma_60":4.57,"sma_120":5.15},{"date":"2026-06-03","open":5.18,"high":5.5,"low":5.18,"close":5.37,"volume":20735,"rsi_14":67.63,"sma_20":4.82,"sma_60":4.57,"sma_120":5.15},{"date":"2026-06-04","open":5.37,"high":5.5,"low":5.36,"close":5.38,"volume":13749,"rsi_14":68.09,"sma_20":4.85,"sma_60":4.58,"sma_120":5.15},{"date":"2026-06-05","open":5.36,"high":5.61,"low":5.36,"close":5.61,"volume":12714,"rsi_14":82.4,"sma_20":4.89,"sma_60":4.59,"sma_120":5.14},{"date":"2026-06-08","open":5.47,"high":5.47,"low":5.38,"close":5.38,"volume":2652,"rsi_14":72.05,"sma_20":4.94,"sma_60":4.6,"sma_120":5.14},{"date":"2026-06-09","open":5.6,"high":5.67,"low":5.36,"close":5.67,"volume":5671,"rsi_14":84.26,"sma_20":5.0,"sma_60":4.62,"sma_120":5.07},{"date":"2026-06-10","open":5.85,"high":5.85,"low":5.36,"close":5.79,"volume":2529,"rsi_14":84.39,"sma_20":5.06,"sma_60":4.64,"sma_120":5.14},{"date":"2026-06-11","open":5.98,"high":5.98,"low":5.54,"close":5.72,"volume":12050,"rsi_14":80.57,"sma_20":5.1,"sma_60":4.66,"sma_120":5.14},{"date":"2026-06-12","open":5.63,"high":5.96,"low":5.15,"close":5.58,"volume":15334,"rsi_14":76.22,"sma_20":5.14,"sma_60":4.68,"sma_120":5.14},{"date":"2026-06-15","open":5.38,"high":5.86,"low":5.38,"close":5.6,"volume":948,"rsi_14":76.09,"sma_20":5.19,"sma_60":4.71,"sma_120":5.14},{"date":"2026-06-16","open":5.58,"high":5.59,"low":5.15,"close":5.25,"volume":8166,"rsi_14":56.82,"sma_20":5.21,"sma_60":4.7,"sma_120":5.13},{"date":"2026-06-17","open":5.09,"high":5.18,"low":4.9,"close":4.91,"volume":7863,"rsi_14":44.06,"sma_20":5.23,"sma_60":4.71,"sma_120":5.13},{"date":"2026-06-18","open":4.68,"high":5.05,"low":4.68,"close":4.77,"volume":8307,"rsi_14":40.93,"sma_20":5.24,"sma_60":4.72,"sma_120":5.11},{"date":"2026-06-22","open":4.67,"high":4.89,"low":4.67,"close":4.89,"volume":1794,"rsi_14":37.72,"sma_20":5.24,"sma_60":4.73,"sma_120":5.09},{"date":"2026-06-23","open":4.72,"high":4.8,"low":4.61,"close":4.61,"volume":1397,"rsi_14":38.72,"sma_20":5.25,"sma_60":4.74,"sma_120":5.08},{"date":"2026-06-24","open":4.68,"high":4.83,"low":4.6,"close":4.7,"volume":2811,"rsi_14":34.02,"sma_20":5.24,"sma_60":4.74,"sma_120":5.07},{"date":"2026-06-25","open":4.65,"high":4.83,"low":4.52,"close":4.58,"volume":4370,"rsi_14":34.55,"sma_20":5.22,"sma_60":4.75,"sma_120":5.06},{"date":"2026-06-26","open":4.75,"high":4.75,"low":4.75,"close":4.75,"volume":289,"rsi_14":27.21,"sma_20":5.19,"sma_60":4.76,"sma_120":5.04},{"date":"2026-06-29","open":4.75,"high":4.95,"low":4.52,"close":4.95,"volume":2180,"rsi_14":34.97,"sma_20":5.18,"sma_60":4.77,"sma_120":5.04},{"date":"2026-06-30","open":4.78,"high":4.82,"low":4.62,"close":4.77,"volume":2089,"rsi_14":30.8,"sma_20":5.17,"sma_60":4.78,"sma_120":5.02},{"date":"2026-07-01","open":4.77,"high":4.77,"low":4.77,"close":4.77,"volume":206,"rsi_14":26.05,"sma_20":5.15,"sma_60":4.8,"sma_120":5.0},{"date":"2026-07-02","open":4.83,"high":4.85,"low":4.55,"close":4.6,"volume":2781,"rsi_14":25.17,"sma_20":5.11,"sma_60":4.81,"sma_120":4.99},{"date":"2026-07-06","open":4.41,"high":4.85,"low":4.4,"close":4.85,"volume":1940,"rsi_14":27.38,"sma_20":5.07,"sma_60":4.81,"sma_120":4.98},{"date":"2026-07-07","open":4.69,"high":4.8,"low":4.4,"close":4.8,"volume":9508,"rsi_14":32.07,"sma_20":5.04,"sma_60":4.83,"sma_120":4.97},{"date":"2026-07-08","open":4.67,"high":4.68,"low":4.25,"close":4.25,"volume":6646,"rsi_14":31.1,"sma_20":4.99,"sma_60":4.84,"sma_120":4.95},{"date":"2026-07-09","open":4.28,"high":4.5,"low":4.28,"close":4.5,"volume":714,"rsi_14":40.82,"sma_20":4.93,"sma_60":4.85,"sma_120":4.94},{"date":"2026-07-10","open":4.37,"high":4.5,"low":4.33,"close":4.5,"volume":857,"rsi_14":40.28,"sma_20":4.86,"sma_60":4.85,"sma_120":4.93},{"date":"2026-07-13","open":4.52,"high":4.68,"low":4.22,"close":4.22,"volume":3635,"rsi_14":37.09,"sma_20":4.79,"sma_60":4.86,"sma_120":4.91},{"date":"2026-07-14","open":4.32,"high":4.62,"low":4.32,"close":4.49,"volume":1682,"rsi_14":44.9,"sma_20":4.73,"sma_60":4.86,"sma_120":4.9},{"date":"2026-07-15","open":4.49,"high":4.49,"low":4.4,"close":4.4,"volume":1004,"rsi_14":42.64,"sma_20":4.67,"sma_60":4.87,"sma_120":4.89},{"date":"2026-07-16","open":4.35,"high":4.39,"low":4.32,"close":4.39,"volume":1822,"rsi_14":44.55,"sma_20":4.63,"sma_60":4.87,"sma_120":4.88},{"date":"2026-07-17","open":4.35,"high":4.35,"low":4.35,"close":4.35,"volume":885,"rsi_14":41.49,"sma_20":4.61,"sma_60":4.87,"sma_120":4.87},{"date":"2026-07-20","open":4.35,"high":4.35,"low":4.35,"close":4.35,"volume":110,"rsi_14":34.14,"sma_20":4.58,"sma_60":4.85,"sma_120":4.85},{"date":"2026-07-21","open":4.24,"high":4.48,"low":4.23,"close":4.23,"volume":3994,"rsi_14":37.44,"sma_20":4.55,"sma_60":4.85,"sma_120":4.84},{"date":"2026-07-22","open":4.25,"high":4.34,"low":4.21,"close":4.34,"volume":2093,"rsi_14":39.12,"sma_20":4.54,"sma_60":4.84,"sma_120":4.83},{"date":"2026-07-23","open":4.25,"high":4.25,"low":4.17,"close":4.17,"volume":2067,"rsi_14":38.2,"sma_20":4.51,"sma_60":4.83,"sma_120":4.81},{"date":"2026-07-24","open":4.1,"high":4.18,"low":4.1,"close":4.17,"volume":1169,"rsi_14":31.53,"sma_20":4.49,"sma_60":4.83,"sma_120":4.8},{"date":"2026-07-27","open":4.03,"high":4.03,"low":4.0,"close":4.0,"volume":2310,"rsi_14":31.15,"sma_20":4.46,"sma_60":4.82,"sma_120":4.78},{"date":"2026-07-28","open":4.01,"high":4.1,"low":4.0,"close":4.07,"volume":4463,"rsi_14":44.72,"sma_20":4.41,"sma_60":4.81,"sma_120":4.77},{"date":"2026-07-29","open":4.07,"high":4.13,"low":4.0,"close":4.08,"volume":6146,"rsi_14":33.33,"sma_20":4.38,"sma_60":4.8,"sma_120":4.75},{"date":"2026-07-30","open":4.0,"high":4.12,"low":4.0,"close":4.12,"volume":2516,"rsi_14":33.2,"sma_20":4.34,"sma_60":4.77,"sma_120":4.74},{"date":"2026-07-31","open":4.08,"high":4.08,"low":4.0,"close":4.0,"volume":663,"rsi_14":43.48,"sma_20":4.32,"sma_60":4.75,"sma_120":4.72},{"date":"2026-08-03","open":4.0,"high":4.35,"low":4.0,"close":4.29,"volume":3570,"rsi_14":36.28,"sma_20":4.28,"sma_60":4.74,"sma_120":4.68},{"date":"2026-08-04","open":4.29,"high":4.29,"low":4.29,"close":4.29,"volume":2443,"rsi_14":45.65,"sma_20":4.26,"sma_60":4.74,"sma_120":4.67},{"date":"2026-08-05","open":4.31,"high":4.39,"low":4.29,"close":4.29,"volume":2699,"rsi_14":45.45,"sma_20":4.26,"sma_60":4.73,"sma_120":4.66},{"date":"2026-08-06","open":4.19,"high":4.34,"low":4.19,"close":4.28,"volume":1461,"rsi_14":46.69,"sma_20":4.25,"sma_60":4.73,"sma_120":4.65},{"date":"2026-08-07","open":4.19,"high":4.4,"low":4.0,"close":4.1,"volume":1273,"rsi_14":38.32,"sma_20":4.23,"sma_60":4.72,"sma_120":4.64},{"date":"2026-08-10","open":4.4,"high":4.4,"low":4.4,"close":4.4,"volume":340,"rsi_14":55.74,"sma_20":4.24,"sma_60":4.71,"sma_120":4.63},{"date":"2026-08-11","open":4.1,"high":4.25,"low":4.05,"close":4.2,"volume":5766,"rsi_14":45.37,"sma_20":4.23,"sma_60":4.7,"sma_120":4.63},{"date":"2026-08-12","open":4.15,"high":4.15,"low":4.15,"close":4.15,"volume":1797,"rsi_14":49.17,"sma_20":4.21,"sma_60":4.69,"sma_120":4.62},{"date":"2026-08-13","open":4.35,"high":4.42,"low":4.19,"close":4.32,"volume":2154,"rsi_14":54.74,"sma_20":4.21,"sma_60":4.69,"sma_120":4.62},{"date":"2026-08-14","open":4.22,"high":4.49,"low":4.22,"close":4.49,"volume":3895,"rsi_14":62.42,"sma_20":4.21,"sma_60":4.68,"sma_120":4.61},{"date":"2026-08-17","open":4.52,"high":4.52,"low":4.23,"close":4.27,"volume":7581,"rsi_14":55.37,"sma_20":4.21,"sma_60":4.68,"sma_120":4.61},{"date":"2026-08-18","open":4.02,"high":4.32,"low":4.01,"close":4.28,"volume":3155,"rsi_14":55.67,"sma_20":4.22,"sma_60":4.67,"sma_120":4.61},{"date":"2026-08-19","open":4.24,"high":4.24,"low":4.01,"close":4.01,"volume":1883,"rsi_14":47.36,"sma_20":4.2,"sma_60":4.66,"sma_120":4.6},{"date":"2026-08-20","open":4.04,"high":5.43,"low":4.04,"close":5.3,"volume":157680,"rsi_14":70.52,"sma_20":4.26,"sma_60":4.67,"sma_120":4.61},{"date":"2026-08-21","open":5.19,"high":5.2,"low":4.28,"close":4.55,"volume":21444,"rsi_14":53.52,"sma_20":4.27,"sma_60":4.66,"sma_120":4.61},{"date":"2026-08-24","open":4.81,"high":4.81,"low":4.2,"close":4.77,"volume":5393,"rsi_14":56.14,"sma_20":4.31,"sma_60":4.66,"sma_120":4.6},{"date":"2026-08-25","open":4.22,"high":4.64,"low":4.22,"close":4.47,"volume":1860},{"date":"2026-08-26","open":4.27,"high":4.52,"low":4.27,"close":4.29,"volume":1612,"rsi_14":50.29,"sma_20":4.34,"sma_60":4.63,"sma_120":4.6},{"date":"2026-08-27","open":4.49,"high":4.6,"low":4.25,"close":4.28,"volume":8065,"rsi_14":52.18,"sma_20":4.35,"sma_60":4.62,"sma_120":4.59},{"date":"2026-08-28","open":4.28,"high":4.4,"low":4.2,"close":4.35,"volume":6819,"rsi_14":49.36,"sma_20":4.37,"sma_60":4.6,"sma_120":4.59},{"date":"2026-08-31","open":4.33,"high":4.35,"low":4.33,"close":4.35,"volume":1413,"rsi_14":52.03,"sma_20":4.37,"sma_60":4.58,"sma_120":4.58},{"date":"2026-09-01","open":4.25,"high":4.25,"low":4.25,"close":4.25,"volume":1569},{"date":"2026-09-02","open":4.47,"high":4.47,"low":4.35,"close":4.35,"volume":446,"rsi_14":48.98,"sma_20":4.37,"sma_60":4.54,"sma_120":4.57},{"date":"2026-09-03","open":4.42,"high":4.42,"low":4.23,"close":4.25,"volume":1917,"rsi_14":46.94,"sma_20":4.37,"sma_60":4.52,"sma_120":4.57},{"date":"2026-09-04","open":4.27,"high":4.41,"low":4.27,"close":4.41,"volume":832,"rsi_14":51.97,"sma_20":4.39,"sma_60":4.5,"sma_120":4.57},{"date":"2026-09-08","open":4.26,"high":4.42,"low":4.26,"close":4.42,"volume":1056,"rsi_14":51.99,"sma_20":4.39,"sma_60":4.47,"sma_120":4.57},{"date":"2026-09-09","open":4.36,"high":4.38,"low":4.28,"close":4.28,"volume":942,"rsi_14":53.94,"sma_20":4.39,"sma_60":4.45,"sma_120":4.57},{"date":"2026-09-10","open":4.21,"high":4.62,"low":4.21,"close":4.62,"volume":934,"rsi_14":36.25,"sma_20":4.42,"sma_60":4.44,"sma_120":4.57},{"date":"2026-09-11","open":4.31,"high":4.62,"low":4.21,"close":4.49,"volume":7305,"rsi_14":48.38,"sma_20":4.42,"sma_60":4.42,"sma_120":4.56},{"date":"2026-09-14","open":4.55,"high":4.55,"low":4.35,"close":4.36,"volume":7397,"rsi_14":38.49,"sma_20":4.42,"sma_60":4.41,"sma_120":4.56},{"date":"2026-09-15","open":4.36,"high":4.37,"low":4.23,"close":4.23,"volume":4575,"rsi_14":42.39,"sma_20":4.42,"sma_60":4.41,"sma_120":4.56},{"date":"2026-09-16","open":4.27,"high":4.4,"low":4.27,"close":4.4,"volume":1118,"rsi_14":53.45,"sma_20":4.42,"sma_60":4.4,"sma_120":4.56},{"date":"2026-09-17","open":4.49,"high":4.57,"low":4.48,"close":4.48,"volume":1685,"rsi_14":56.0,"sma_20":4.44,"sma_60":4.39,"sma_120":4.57},{"date":"2026-09-18","open":4.61,"high":4.62,"low":4.61,"close":4.62,"volume":1103,"rsi_14":51.19,"sma_20":4.4,"sma_60":4.39,"sma_120":4.57},{"date":"2026-09-21","open":4.39,"high":4.47,"low":4.26,"close":4.4,"volume":1899,"rsi_14":50.0,"sma_20":4.4,"sma_60":4.39,"sma_120":4.57},{"date":"2026-09-22","open":4.65,"high":4.65,"low":4.35,"close":4.56,"volume":1501,"rsi_14":57.66,"sma_20":4.39,"sma_60":4.39,"sma_120":4.57},{"date":"2026-09-23","open":4.49,"high":4.49,"low":4.2,"close":4.2,"volume":7066,"rsi_14":46.71,"sma_20":4.38,"sma_60":4.37,"sma_120":4.57},{"date":"2026-09-24","open":4.2,"high":4.2,"low":4.2,"close":4.2,"volume":1382,"rsi_14":48.85,"sma_20":4.38,"sma_60":4.37,"sma_120":4.57},{"date":"2026-09-25","open":4.57,"high":4.57,"low":4.47,"close":4.47,"volume":2034,"rsi_14":46.66,"sma_20":4.37,"sma_60":4.36,"sma_120":4.58},{"date":"2026-09-28","open":4.24,"high":4.48,"low":4.23,"close":4.27,"volume":1226,"rsi_14":46.98,"sma_20":4.38,"sma_60":4.35,"sma_120":4.58},{"date":"2026-09-29","open":4.66,"high":4.7,"low":4.62,"close":4.62,"volume":1787},{"date":"2026-09-30","open":4.47,"high":4.47,"low":4.35,"close":4.42,"volume":3398,"rsi_14":43.53,"sma_20":4.4,"sma_60":4.34,"sma_120":4.59},{"date":"2026-10-01","open":4.44,"high":4.6,"low":4.42,"close":4.6,"volume":5252,"rsi_14":52.11,"sma_20":4.42,"sma_60":4.35,"sma_120":4.59},{"date":"2026-10-02","open":4.6,"high":4.6,"low":4.6,"close":4.6,"volume":1561,"rsi_14":54.85,"sma_20":4.43,"sma_60":4.35,"sma_120":4.6},{"date":"2026-10-05","open":4.55,"high":4.55,"low":4.41,"close":4.48,"volume":4182,"rsi_14":55.11,"sma_20":4.44,"sma_60":4.35,"sma_120":4.6},{"date":"2026-10-06","open":4.47,"high":4.48,"low":4.47,"close":4.48,"volume":1418},{"date":"2026-10-07","open":4.26,"high":4.37,"low":4.12,"close":4.25,"volume":10692,"rsi_14":43.01,"sma_20":4.43,"sma_60":4.35,"sma_120":4.61},{"date":"2026-10-08","open":4.26,"high":4.34,"low":4.11,"close":4.15,"volume":8757,"rsi_14":39.43,"sma_20":4.41,"sma_60":4.35,"sma_120":4.61},{"date":"2026-10-09","open":4.37,"high":4.37,"low":4.37,"close":4.37,"volume":681,"rsi_14":49.37,"sma_20":4.41,"sma_60":4.35,"sma_120":4.61},{"date":"2026-10-12","open":4.26,"high":4.26,"low":4.26,"close":4.26,"volume":6266,"rsi_14":41.8,"sma_20":4.4,"sma_60":4.34,"sma_120":4.61},{"date":"2026-10-13","open":4.1,"high":4.2,"low":4.1,"close":4.15,"volume":11495,"rsi_14":47.66,"sma_20":4.4,"sma_60":4.34,"sma_120":4.6},{"date":"2026-10-14","open":4.1,"high":4.11,"low":4.04,"close":4.04,"volume":9661,"rsi_14":45.54,"sma_20":4.38,"sma_60":4.34,"sma_120":4.59},{"date":"2026-10-15","open":3.97,"high":4.1,"low":3.92,"close":4.1,"volume":1504,"rsi_14":38.27,"sma_20":4.36,"sma_60":4.33,"sma_120":4.59},{"date":"2026-10-16","open":3.94,"high":4.12,"low":3.94,"close":3.96,"volume":1663,"rsi_14":41.75,"sma_20":4.33,"sma_60":4.33,"sma_120":4.58},{"date":"2026-10-19","open":4.01,"high":4.17,"low":3.9,"close":4.05,"volume":12770,"rsi_14":28.22,"sma_20":4.3,"sma_60":4.33,"sma_120":4.58},{"date":"2026-10-20","open":4.37,"high":4.37,"low":4.07,"close":4.08,"volume":1831,"rsi_14":42.88,"sma_20":4.29,"sma_60":4.33,"sma_120":4.58},{"date":"2026-10-21","open":4.13,"high":4.13,"low":3.9,"close":3.95,"volume":4647,"rsi_14":28.04,"sma_20":4.28,"sma_60":4.33,"sma_120":4.57},{"date":"2026-10-22","open":4.0,"high":4.29,"low":3.9,"close":4.27,"volume":5676,"rsi_14":31.37,"sma_20":4.27,"sma_60":4.33,"sma_120":4.57},{"date":"2026-10-23","open":4.12,"high":4.16,"low":3.92,"close":4.1,"volume":15612,"rsi_14":35.99,"sma_20":4.25,"sma_60":4.33,"sma_120":4.55}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":null,"pbr":0.01,"ttm_eps":null,"close":1.7801},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.07,"ttm_eps":null,"close":2.55},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.01,"ttm_eps":null,"close":1.45},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.01,"ttm_eps":null,"close":0.5441},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.0,"ttm_eps":null,"close":0.2787},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.01,"ttm_eps":null,"close":0.4915},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.01,"ttm_eps":null,"close":0.7003},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.09,"ttm_eps":null,"close":6.7},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":null,"pbr":0.06,"ttm_eps":null,"close":4.17}],"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":"ARB IOT Group Limited Ordinary Shares","phase":"above-fold","symbol_resolved":true}