{"status":"ok","report":{"price_analysis":{"current":5.87,"change_1d":-2.2,"change_7d":-0.8,"change_30d":-28.1,"high_30d":8.73,"low_30d":5.83,"position_in_range":1.0,"support":6.12,"resistance":8.44},"summary":"Anteris Technologies Global Corp. Common Stock(AVR)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 5.84억. 현재가 $6.00, 전일 대비 -0.2%, 30일 -28.1%. ROE -11.6%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -11.6%로 적자 상태입니다. 시가총액 5.84억. 매출 224.20만, 영업이익 -1.06억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.05,"roe":-11.58,"eps":-0.3,"revenue":2242000.0,"operating_income":-106234000.0,"net_income":-103573000.0,"market_cap":571397540,"profit_margin":-4619.67,"roa":-10.68,"operating_margin":-4738.36,"gross_margin":76.91,"debt_ratio":0.013214684928019348,"total_assets":272507000.0,"total_equity":251387000.0,"total_debt":3322000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 18.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.56)가 시그널선(-0.52)을 하회합니다(데드크로스). 현재가가 SMA20(7)과 SMA60(8) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6~8 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 18","rsi_14":17.977528089887656,"macd":-0.5564674124658398,"macd_signal":-0.5190945551129125,"sma_20":6.859,"sma_60":8.044166666666667,"bb_upper":8.156056667998742,"bb_lower":5.561943332001258,"atr_14":0.33378571428571435},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 2.10x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"C","percentile":54,"summary":"매출 +59.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":59.4,"unit":"%","percentile":83,"direction":"higher_better"},{"name":"영업이익 성장률","value":-29.1,"unit":"%","percentile":25,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -11.6%","metrics":[{"name":"ROE","value":-11.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-4738.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4619.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-10.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":23,"summary":"RSI 18","metrics":[{"name":"RSI (14)","value":18.0,"unit":"","percentile":18,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-28.1,"unit":"%","percentile":21,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 14.2x, 순차입금비율 -1.0x","metrics":[{"name":"유동비율","value":14.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-1.01,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-810.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-6.46,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 2.10x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +59.4%"},"profitability":{"grade":"C","reason":"ROE -11.6%"},"momentum":{"grade":"F","reason":"RSI 18"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-10.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-11.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-41.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.01,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.0,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":76.91,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-4738.36,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4619.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)","전분기 대비 매출 104% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 18 (30 이하 과매도 구간)","전분기 대비 매출 104% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.05,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":120.88,"pbr_5y_low":1.98,"pbr_5y_avg":26.56,"pbr_percentile":16.7,"per_5y_median":null,"pbr_5y_median":8.59,"history":[{"quarter":"2024-Q4","per":null,"pbr":8.83},{"quarter":"2025-Q1","per":null,"pbr":8.36},{"quarter":"2025-Q2","per":null,"pbr":15.43},{"quarter":"2025-Q3","per":null,"pbr":120.88},{"quarter":"2026-Q1","per":null,"pbr":1.98},{"quarter":"2026-Q2","per":null,"pbr":3.89},{"quarter":"현재","per":null,"pbr":2.05}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.1배"},{"label":"ROE","value":"-11.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":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":"2026-10-23T21:47:17.182094+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.11576970965085705,"dividend_yield":null,"eps":-0.3,"revenue":1009000.0,"operating_income":-30997000.0,"net_income":-29103000.0,"market_cap":null,"profit_margin":-28.84340931615461,"operating_margin":-30.7205153617443,"roa":-0.10679725658423453,"gross_margin":0.7690782953419227,"total_equity":251387000.0,"total_assets":272507000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.141,"roe":-0.082687783942969,"dividend_yield":null,"eps":-0.2774,"revenue":494000.0,"operating_income":-24007000.0,"net_income":-23024000.0,"market_cap":596033000.0,"profit_margin":-46.607287449392715,"operating_margin":-48.597165991902834,"roa":-0.078121076811368,"gross_margin":-0.09919028340080972,"total_equity":278445000.0,"total_assets":294722000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.75,"revenue":310000.0,"operating_income":-28965000.0,"net_income":-29202000.0,"market_cap":null,"profit_margin":-94.2,"operating_margin":-93.43548387096774,"roa":-1.269817802322042,"gross_margin":-0.6580645161290323,"total_equity":-93000.0,"total_assets":22997000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-6.015143320713899,"dividend_yield":null,"eps":-0.62,"revenue":429000.0,"operating_income":-22265000.0,"net_income":-22244000.0,"market_cap":null,"profit_margin":-51.85081585081585,"operating_margin":-51.8997668997669,"roa":-1.1661948201740588,"gross_margin":0.7132867132867133,"total_equity":3698000.0,"total_assets":19074000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.8536425469146931,"dividend_yield":null,"eps":-0.58,"revenue":618000.0,"operating_income":-20884000.0,"net_income":-20834000.0,"market_cap":null,"profit_margin":-33.711974110032365,"operating_margin":-33.79288025889968,"roa":-0.5224434525302172,"gross_margin":0.7605177993527508,"total_equity":24406000.0,"total_assets":39878000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.5054208372824153,"dividend_yield":null,"eps":-0.61,"revenue":556000.0,"operating_income":-21780000.0,"net_income":-21864000.0,"market_cap":null,"profit_margin":-39.32374100719424,"operating_margin":-39.172661870503596,"roa":-0.3718873316097428,"gross_margin":0.6276978417266187,"total_equity":43259000.0,"total_assets":58792000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.3087137234907028,"dividend_yield":null,"eps":-0.52,"revenue":536112.0,"operating_income":-21062238.0,"net_income":-19375182.0,"market_cap":null,"profit_margin":-36.140175933387056,"operating_margin":-39.2870109230907,"roa":-0.24009197139989344,"gross_margin":0.6124727668845316,"total_equity":62761000.0,"total_assets":80699000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-6.94026306047038,"dividend_yield":null,"eps":-1.07,"revenue":768981.0,"operating_income":-21886705.0,"net_income":-21858650.0,"market_cap":null,"profit_margin":-28.425474751651862,"operating_margin":-28.461958097794355,"roa":-1.0358450589058346,"gross_margin":0.4232029139861713,"total_equity":3149542.0,"total_assets":21102239.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-6.523922232734747,"dividend_yield":null,"eps":-0.19218025107353454,"revenue":631540.0,"operating_income":-18872216.0,"net_income":-18707210.0,"market_cap":null,"profit_margin":-29.62157583050955,"operating_margin":-29.882851442505622,"roa":-1.1135035265707816,"gross_margin":0.5057937739493935,"total_equity":2867479.0,"total_assets":16800315.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-3.5538147538738754,"dividend_yield":null,"eps":-0.26439368948052705,"revenue":766000.0,"operating_income":-17785000.0,"net_income":-16350000.0,"market_cap":null,"profit_margin":-21.344647519582246,"operating_margin":-23.218015665796344,"roa":-0.9819874079784705,"gross_margin":0.3825065274151436,"total_equity":4600690.0,"total_assets":16649908.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.7350176996854241,"dividend_yield":null,"eps":-0.22940816240726009,"revenue":544156.0,"operating_income":-15883401.0,"net_income":-14186509.0,"market_cap":null,"profit_margin":-26.070665397422797,"operating_margin":-29.189057917214917,"roa":-0.4647133529703113,"gross_margin":0.34332250310572704,"total_equity":19300908.0,"total_assets":30527440.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.7350717106857122,"dividend_yield":null,"eps":-0.1712737792611854,"revenue":598984.0,"operating_income":-11201416.0,"net_income":-10591502.0,"market_cap":null,"profit_margin":-17.68244560789604,"operating_margin":-18.70069317377426,"roa":null,"gross_margin":0.07199858426936279,"total_equity":14408801.0,"total_assets":null}],"current_price":5.87,"change_pct":-2.17,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-12-13","close":5.6},{"date":"2024-12-16","close":5.5},{"date":"2024-12-17","close":5.66},{"date":"2024-12-18","close":5.7},{"date":"2024-12-19","close":5.78},{"date":"2024-12-20","close":5.58},{"date":"2024-12-23","close":5.51},{"date":"2024-12-24","close":5.52},{"date":"2024-12-26","close":5.49},{"date":"2024-12-27","close":5.61},{"date":"2024-12-30","close":5.58},{"date":"2024-12-31","close":5.58},{"date":"2025-01-02","close":5.55},{"date":"2025-01-03","close":5.59},{"date":"2025-01-06","close":5.61},{"date":"2025-01-07","close":5.75},{"date":"2025-01-08","close":5.63},{"date":"2025-01-10","close":6.0},{"date":"2025-01-13","close":5.6},{"date":"2025-01-14","close":5.61},{"date":"2025-01-15","close":5.87},{"date":"2025-01-16","close":6.0},{"date":"2025-01-17","close":5.99},{"date":"2025-01-21","close":5.88},{"date":"2025-01-22","close":5.99},{"date":"2025-01-23","close":5.96},{"date":"2025-01-24","close":5.99},{"date":"2025-01-27","close":6.0},{"date":"2025-01-28","close":6.0},{"date":"2025-01-29","close":5.95},{"date":"2025-01-30","close":5.98},{"date":"2025-01-31","close":6.2},{"date":"2025-02-03","close":6.2},{"date":"2025-02-04","close":6.18},{"date":"2025-02-05","close":6.2},{"date":"2025-02-06","close":6.19},{"date":"2025-02-07","close":6.2},{"date":"2025-02-10","close":6.6},{"date":"2025-02-11","close":7.65},{"date":"2025-02-12","close":8.17},{"date":"2025-02-13","close":7.84},{"date":"2025-02-14","close":7.99},{"date":"2025-02-18","close":8.655},{"date":"2025-02-19","close":8.18},{"date":"2025-02-20","close":8.27},{"date":"2025-02-21","close":8.25},{"date":"2025-02-24","close":7.27},{"date":"2025-02-25","close":7.17},{"date":"2025-02-26","close":7.61},{"date":"2025-02-27","close":7.05},{"date":"2025-02-28","close":7.0},{"date":"2025-03-03","close":7.17},{"date":"2025-03-04","close":7.43},{"date":"2025-03-05","close":7.98},{"date":"2025-03-06","close":7.89},{"date":"2025-03-07","close":7.56},{"date":"2025-03-10","close":7.06},{"date":"2025-03-11","close":7.37},{"date":"2025-03-12","close":7.28},{"date":"2025-03-13","close":6.83},{"date":"2025-03-14","close":6.86},{"date":"2025-03-17","close":6.72},{"date":"2025-03-18","close":6.32},{"date":"2025-03-19","close":6.21},{"date":"2025-03-20","close":5.76},{"date":"2025-03-21","close":5.175},{"date":"2025-03-24","close":5.12},{"date":"2025-03-25","close":4.92},{"date":"2025-03-26","close":4.66},{"date":"2025-03-27","close":4.205},{"date":"2025-03-28","close":3.8},{"date":"2025-03-31","close":3.64},{"date":"2025-04-01","close":3.4},{"date":"2025-04-02","close":3.65},{"date":"2025-04-03","close":3.295},{"date":"2025-04-04","close":3.22},{"date":"2025-04-07","close":2.9},{"date":"2025-04-08","close":2.68},{"date":"2025-04-09","close":3.2},{"date":"2025-04-10","close":2.945},{"date":"2025-04-11","close":2.47},{"date":"2025-04-14","close":2.58},{"date":"2025-04-15","close":3.07},{"date":"2025-04-16","close":2.85},{"date":"2025-04-17","close":2.875},{"date":"2025-04-21","close":3.14},{"date":"2025-04-22","close":3.51},{"date":"2025-04-23","close":4.48},{"date":"2025-04-24","close":5.14},{"date":"2025-04-25","close":4.98},{"date":"2025-04-28","close":5.39},{"date":"2025-04-29","close":5.51},{"date":"2025-04-30","close":4.95},{"date":"2025-05-01","close":4.73},{"date":"2025-05-02","close":4.43},{"date":"2025-05-05","close":4.08},{"date":"2025-05-06","close":4.04},{"date":"2025-05-07","close":4.03},{"date":"2025-05-08","close":4.38},{"date":"2025-05-09","close":4.21},{"date":"2025-05-12","close":4.52},{"date":"2025-05-13","close":4.55},{"date":"2025-05-14","close":4.1},{"date":"2025-05-15","close":3.97},{"date":"2025-05-16","close":4.15},{"date":"2025-05-19","close":3.99},{"date":"2025-05-20","close":3.82},{"date":"2025-05-21","close":3.56},{"date":"2025-05-22","close":3.23},{"date":"2025-05-23","close":3.64},{"date":"2025-05-27","close":4.8},{"date":"2025-05-28","close":4.74},{"date":"2025-05-29","close":4.51},{"date":"2025-05-30","close":4.24},{"date":"2025-06-02","close":4.63},{"date":"2025-06-03","close":4.47},{"date":"2025-06-04","close":4.74},{"date":"2025-06-05","close":4.96},{"date":"2025-06-06","close":4.74},{"date":"2025-06-09","close":5.37},{"date":"2025-06-10","close":5.35},{"date":"2025-06-11","close":5.12},{"date":"2025-06-12","close":4.87},{"date":"2025-06-13","close":4.38},{"date":"2025-06-16","close":4.01},{"date":"2025-06-17","close":3.75},{"date":"2025-06-18","close":4.06},{"date":"2025-06-20","close":4.07},{"date":"2025-06-23","close":3.8},{"date":"2025-06-24","close":4.025},{"date":"2025-06-25","close":3.96},{"date":"2025-06-26","close":4.0},{"date":"2025-06-27","close":4.06},{"date":"2025-06-30","close":3.79},{"date":"2025-07-01","close":3.72},{"date":"2025-07-02","close":3.71},{"date":"2025-07-03","close":3.8},{"date":"2025-07-07","close":3.48},{"date":"2025-07-08","close":3.505},{"date":"2025-07-09","close":3.35},{"date":"2025-07-10","close":3.325},{"date":"2025-07-11","close":3.18},{"date":"2025-07-14","close":3.07},{"date":"2025-07-15","close":2.9},{"date":"2025-07-16","close":2.96},{"date":"2025-07-17","close":3.12},{"date":"2025-07-18","close":3.045},{"date":"2025-07-21","close":3.005},{"date":"2025-07-22","close":3.175},{"date":"2025-07-23","close":3.3},{"date":"2025-07-24","close":3.28},{"date":"2025-07-25","close":3.25},{"date":"2025-07-28","close":3.35},{"date":"2025-07-29","close":3.2},{"date":"2025-07-30","close":3.33},{"date":"2025-07-31","close":3.21},{"date":"2025-08-01","close":3.07},{"date":"2025-08-04","close":3.43},{"date":"2025-08-05","close":3.8},{"date":"2025-08-06","close":3.8},{"date":"2025-08-07","close":3.61},{"date":"2025-08-08","close":3.62},{"date":"2025-08-11","close":3.5},{"date":"2025-08-12","close":3.71},{"date":"2025-08-13","close":4.06},{"date":"2025-08-14","close":3.92},{"date":"2025-08-15","close":4.04},{"date":"2025-08-18","close":3.8},{"date":"2025-08-19","close":3.66},{"date":"2025-08-20","close":3.56},{"date":"2025-08-21","close":3.82},{"date":"2025-08-22","close":4.15},{"date":"2025-08-25","close":3.7},{"date":"2025-08-26","close":3.78},{"date":"2025-08-27","close":3.66},{"date":"2025-08-28","close":3.6},{"date":"2025-08-29","close":4.02},{"date":"2025-09-02","close":4.11},{"date":"2025-09-03","close":4.1},{"date":"2025-09-04","close":3.99},{"date":"2025-09-05","close":4.16},{"date":"2025-09-08","close":4.64},{"date":"2025-09-09","close":4.64},{"date":"2025-09-10","close":4.82},{"date":"2025-09-11","close":5.0},{"date":"2025-09-12","close":5.57},{"date":"2025-09-15","close":5.82},{"date":"2025-09-16","close":5.71},{"date":"2025-09-17","close":5.61},{"date":"2025-09-18","close":5.4},{"date":"2025-09-19","close":5.24},{"date":"2025-09-22","close":4.9},{"date":"2025-09-23","close":4.79},{"date":"2025-09-24","close":4.43},{"date":"2025-09-25","close":4.25},{"date":"2025-09-26","close":4.29},{"date":"2025-09-29","close":4.36},{"date":"2025-09-30","close":4.5},{"date":"2025-10-01","close":4.25},{"date":"2025-10-02","close":4.4},{"date":"2025-10-03","close":4.31},{"date":"2025-10-06","close":4.4},{"date":"2025-10-07","close":4.37},{"date":"2025-10-08","close":4.78},{"date":"2025-10-09","close":4.89},{"date":"2025-10-10","close":4.61},{"date":"2025-10-13","close":4.45},{"date":"2025-10-14","close":4.57},{"date":"2025-10-15","close":4.74},{"date":"2025-10-16","close":4.96},{"date":"2025-10-17","close":4.87},{"date":"2025-10-20","close":5.93},{"date":"2025-10-21","close":6.35},{"date":"2025-10-22","close":5.88},{"date":"2025-10-23","close":5.59},{"date":"2025-10-24","close":5.0},{"date":"2025-10-27","close":5.23},{"date":"2025-10-28","close":4.82},{"date":"2025-10-29","close":4.4},{"date":"2025-10-30","close":4.31},{"date":"2025-10-31","close":4.49},{"date":"2025-11-03","close":4.35},{"date":"2025-11-04","close":4.27},{"date":"2025-11-05","close":4.21},{"date":"2025-11-06","close":4.03},{"date":"2025-11-07","close":3.98},{"date":"2025-11-10","close":3.955},{"date":"2025-11-11","close":3.78},{"date":"2025-11-12","close":3.89},{"date":"2025-11-13","close":3.79},{"date":"2025-11-14","close":3.69},{"date":"2025-11-17","close":3.57},{"date":"2025-11-18","close":3.51},{"date":"2025-11-19","close":3.4},{"date":"2025-11-20","close":3.38},{"date":"2025-11-21","close":3.52},{"date":"2025-11-24","close":3.73},{"date":"2025-11-25","close":3.85},{"date":"2025-11-26","close":4.17},{"date":"2025-11-28","close":4.1},{"date":"2025-12-01","close":4.04},{"date":"2025-12-02","close":4.18},{"date":"2025-12-03","close":4.46},{"date":"2025-12-04","close":4.54},{"date":"2025-12-05","close":4.67},{"date":"2025-12-08","close":4.77},{"date":"2025-12-09","close":4.73},{"date":"2025-12-10","close":5.33},{"date":"2025-12-11","close":5.25},{"date":"2025-12-12","close":4.98},{"date":"2025-12-15","close":4.73},{"date":"2025-12-16","close":4.95},{"date":"2025-12-17","close":4.74},{"date":"2025-12-18","close":5.47},{"date":"2025-12-19","close":4.94},{"date":"2025-12-22","close":5.32},{"date":"2025-12-23","close":5.29},{"date":"2025-12-24","close":5.41},{"date":"2025-12-26","close":5.59},{"date":"2025-12-29","close":5.25},{"date":"2025-12-30","close":5.08},{"date":"2025-12-31","close":4.99},{"date":"2026-01-02","close":4.92},{"date":"2026-01-05","close":4.78},{"date":"2026-01-06","close":4.96},{"date":"2026-01-07","close":4.95},{"date":"2026-01-08","close":4.84},{"date":"2026-01-09","close":4.55},{"date":"2026-01-12","close":4.55},{"date":"2026-01-13","close":4.49},{"date":"2026-01-14","close":4.51},{"date":"2026-01-15","close":4.67},{"date":"2026-01-16","close":5.11},{"date":"2026-01-20","close":5.75},{"date":"2026-01-21","close":6.06},{"date":"2026-01-22","close":6.57},{"date":"2026-01-23","close":6.46},{"date":"2026-01-26","close":6.29},{"date":"2026-01-27","close":6.31},{"date":"2026-01-28","close":6.35},{"date":"2026-01-29","close":6.25},{"date":"2026-01-30","close":5.97},{"date":"2026-02-02","close":6.15},{"date":"2026-02-03","close":5.92},{"date":"2026-02-04","close":5.57},{"date":"2026-02-05","close":5.22},{"date":"2026-02-06","close":5.49},{"date":"2026-02-09","close":5.61},{"date":"2026-02-10","close":5.79},{"date":"2026-02-11","close":5.72},{"date":"2026-02-12","close":5.68},{"date":"2026-02-13","close":5.71},{"date":"2026-02-17","close":5.63},{"date":"2026-02-18","close":5.72},{"date":"2026-02-19","close":5.76},{"date":"2026-02-20","close":5.68},{"date":"2026-02-23","close":6.16},{"date":"2026-02-24","close":6.2},{"date":"2026-02-25","close":6.27},{"date":"2026-02-26","close":6.34},{"date":"2026-02-27","close":6.51},{"date":"2026-03-02","close":6.62},{"date":"2026-03-03","close":6.44},{"date":"2026-03-04","close":6.35},{"date":"2026-03-05","close":6.33},{"date":"2026-03-06","close":6.2},{"date":"2026-03-09","close":5.93},{"date":"2026-03-10","close":6.38},{"date":"2026-03-11","close":6.69},{"date":"2026-03-12","close":6.58},{"date":"2026-03-13","close":6.19},{"date":"2026-03-16","close":6.27},{"date":"2026-03-17","close":5.97},{"date":"2026-03-18","close":5.89},{"date":"2026-03-19","close":5.89},{"date":"2026-03-20","close":5.6},{"date":"2026-03-23","close":5.47},{"date":"2026-03-24","close":5.39},{"date":"2026-03-25","close":5.53},{"date":"2026-03-26","close":5.39},{"date":"2026-03-27","close":5.19},{"date":"2026-03-30","close":5.11},{"date":"2026-03-31","close":5.55},{"date":"2026-04-01","close":5.32},{"date":"2026-04-02","close":5.5},{"date":"2026-04-06","close":5.16},{"date":"2026-04-07","close":5.32},{"date":"2026-04-08","close":5.44},{"date":"2026-04-09","close":5.51},{"date":"2026-04-10","close":5.68},{"date":"2026-04-13","close":6.2},{"date":"2026-04-14","close":6.29},{"date":"2026-04-15","close":6.29},{"date":"2026-04-16","close":5.96},{"date":"2026-04-17","close":6.07},{"date":"2026-04-20","close":5.92},{"date":"2026-04-21","close":5.7},{"date":"2026-04-22","close":5.69},{"date":"2026-04-23","close":5.53},{"date":"2026-04-24","close":5.58},{"date":"2026-04-27","close":5.66},{"date":"2026-04-28","close":5.68},{"date":"2026-04-29","close":5.9},{"date":"2026-04-30","close":6.15},{"date":"2026-05-01","close":6.36},{"date":"2026-05-04","close":6.13},{"date":"2026-05-05","close":6.19},{"date":"2026-05-06","close":6.39},{"date":"2026-05-07","close":6.51},{"date":"2026-05-08","close":6.58},{"date":"2026-05-11","close":6.51},{"date":"2026-05-12","close":6.7},{"date":"2026-05-13","close":6.53},{"date":"2026-05-14","close":7.25},{"date":"2026-05-15","close":7.24},{"date":"2026-05-18","close":7.57},{"date":"2026-05-19","close":7.7},{"date":"2026-05-20","close":8.62},{"date":"2026-05-21","close":9.0},{"date":"2026-05-22","close":9.62},{"date":"2026-05-26","close":9.08},{"date":"2026-05-27","close":8.86},{"date":"2026-05-28","close":8.77},{"date":"2026-05-29","close":8.62},{"date":"2026-06-01","close":9.1},{"date":"2026-06-02","close":9.29},{"date":"2026-06-03","close":8.95},{"date":"2026-06-04","close":9.65},{"date":"2026-06-05","close":9.64},{"date":"2026-06-08","close":9.34},{"date":"2026-06-09","close":9.47},{"date":"2026-06-10","close":9.5},{"date":"2026-06-11","close":9.31},{"date":"2026-06-12","close":9.15},{"date":"2026-06-15","close":9.42},{"date":"2026-06-16","close":9.27},{"date":"2026-06-17","close":9.5},{"date":"2026-06-18","close":9.78},{"date":"2026-06-22","close":9.59},{"date":"2026-06-23","close":10.28},{"date":"2026-06-24","close":10.4},{"date":"2026-06-25","close":9.88},{"date":"2026-06-26","close":9.69},{"date":"2026-06-29","close":9.78},{"date":"2026-06-30","close":9.85},{"date":"2026-07-01","close":9.94},{"date":"2026-07-02","close":10.24},{"date":"2026-07-06","close":10.57},{"date":"2026-07-07","close":9.92},{"date":"2026-07-08","close":9.71},{"date":"2026-07-09","close":9.49},{"date":"2026-07-10","close":9.77},{"date":"2026-07-13","close":9.36},{"date":"2026-07-14","close":8.95},{"date":"2026-07-15","close":8.69},{"date":"2026-07-16","close":8.34},{"date":"2026-07-17","close":8.45},{"date":"2026-07-20","close":8.22},{"date":"2026-07-21","close":8.49},{"date":"2026-07-22","close":8.35},{"date":"2026-07-23","close":8.19},{"date":"2026-07-24","close":8.13},{"date":"2026-07-27","close":8.17},{"date":"2026-07-28","close":8.17},{"date":"2026-07-29","close":7.9},{"date":"2026-07-30","close":8.24},{"date":"2026-07-31","close":7.84},{"date":"2026-08-03","close":8.28},{"date":"2026-08-04","close":8.28},{"date":"2026-08-05","close":8.05},{"date":"2026-08-06","close":8.36},{"date":"2026-08-07","close":8.91},{"date":"2026-08-10","close":8.96},{"date":"2026-08-11","close":9.17},{"date":"2026-08-12","close":8.87},{"date":"2026-08-13","close":8.93},{"date":"2026-08-14","close":9.4},{"date":"2026-08-17","close":9.42},{"date":"2026-08-18","close":9.58},{"date":"2026-08-19","close":9.83},{"date":"2026-08-20","close":9.25},{"date":"2026-08-21","close":8.98},{"date":"2026-08-24","close":8.8},{"date":"2026-08-25","close":8.89},{"date":"2026-08-26","close":8.95},{"date":"2026-08-27","close":8.97},{"date":"2026-08-28","close":8.74},{"date":"2026-08-31","close":8.61},{"date":"2026-09-01","close":8.45},{"date":"2026-09-02","close":8.59},{"date":"2026-09-03","close":8.72},{"date":"2026-09-04","close":9.04},{"date":"2026-09-08","close":8.62},{"date":"2026-09-09","close":8.53},{"date":"2026-09-10","close":8.3},{"date":"2026-09-11","close":8.35},{"date":"2026-09-14","close":8.72},{"date":"2026-09-15","close":8.34},{"date":"2026-09-16","close":8.37},{"date":"2026-09-17","close":8.42},{"date":"2026-09-18","close":8.16},{"date":"2026-09-21","close":8.15},{"date":"2026-09-22","close":8.13},{"date":"2026-09-23","close":7.62},{"date":"2026-09-24","close":7.65},{"date":"2026-09-25","close":7.69},{"date":"2026-09-28","close":7.74},{"date":"2026-09-29","close":7.59},{"date":"2026-09-30","close":7.77},{"date":"2026-10-01","close":7.61},{"date":"2026-10-02","close":7.71},{"date":"2026-10-05","close":7.55},{"date":"2026-10-06","close":7.05},{"date":"2026-10-07","close":6.82},{"date":"2026-10-08","close":6.63},{"date":"2026-10-09","close":6.77},{"date":"2026-10-12","close":6.65},{"date":"2026-10-13","close":6.45},{"date":"2026-10-14","close":6.26},{"date":"2026-10-15","close":6.36},{"date":"2026-10-16","close":6.05},{"date":"2026-10-19","close":6.18},{"date":"2026-10-20","close":6.29},{"date":"2026-10-21","close":6.01},{"date":"2026-10-22","close":6.0}],"chart_data":[{"date":"2024-12-13","open":6.0,"high":6.0,"low":5.1,"close":5.6,"volume":2207488},{"date":"2024-12-16","open":5.75,"high":5.85,"low":5.41,"close":5.5,"volume":436753},{"date":"2024-12-17","open":5.64,"high":5.75,"low":5.4,"close":5.66,"volume":174038},{"date":"2024-12-18","open":5.62,"high":5.84,"low":5.55,"close":5.7,"volume":177219},{"date":"2024-12-19","open":5.79,"high":5.9,"low":5.58,"close":5.78,"volume":62237},{"date":"2024-12-20","open":5.7,"high":5.75,"low":5.55,"close":5.58,"volume":72014},{"date":"2024-12-23","open":5.67,"high":5.67,"low":5.46,"close":5.51,"volume":45341},{"date":"2024-12-24","open":5.46,"high":5.74,"low":5.27,"close":5.52,"volume":42051},{"date":"2024-12-26","open":5.5,"high":5.6,"low":5.4,"close":5.49,"volume":48618},{"date":"2024-12-27","open":5.62,"high":5.62,"low":5.4,"close":5.61,"volume":234876},{"date":"2024-12-30","open":5.5,"high":5.59,"low":5.3,"close":5.58,"volume":109879},{"date":"2024-12-31","open":5.58,"high":5.59,"low":5.4,"close":5.58,"volume":33665},{"date":"2025-01-02","open":5.46,"high":5.6,"low":5.25,"close":5.55,"volume":65090},{"date":"2025-01-03","open":5.39,"high":5.59,"low":5.35,"close":5.59,"volume":104439},{"date":"2025-01-06","open":5.53,"high":5.61,"low":5.45,"close":5.61,"volume":114562,"rsi_14":50.54},{"date":"2025-01-07","open":5.95,"high":5.99,"low":5.73,"close":5.75,"volume":422299,"rsi_14":62.89},{"date":"2025-01-08","open":5.84,"high":5.93,"low":5.63,"close":5.63,"volume":157529,"rsi_14":48.39},{"date":"2025-01-10","open":5.9,"high":6.04,"low":5.79,"close":6.0,"volume":319212,"rsi_14":61.9},{"date":"2025-01-13","open":6.0,"high":6.1,"low":5.6,"close":5.6,"volume":82133,"rsi_14":44.3},{"date":"2025-01-14","open":5.6,"high":5.79,"low":5.6,"close":5.61,"volume":42868,"rsi_14":51.08,"sma_20":5.62},{"date":"2025-01-15","open":5.64,"high":6.0,"low":5.64,"close":5.87,"volume":62230,"rsi_14":61.39,"sma_20":5.64},{"date":"2025-01-16","open":5.84,"high":6.02,"low":5.8,"close":6.0,"volume":918644,"rsi_14":64.12,"sma_20":5.66},{"date":"2025-01-17","open":5.94,"high":6.0,"low":5.9,"close":5.99,"volume":52462,"rsi_14":64.88,"sma_20":5.68},{"date":"2025-01-21","open":6.0,"high":6.0,"low":5.81,"close":5.88,"volume":47998,"rsi_14":58.08,"sma_20":5.69},{"date":"2025-01-22","open":5.82,"high":6.0,"low":5.82,"close":5.99,"volume":67805,"rsi_14":61.71,"sma_20":5.7},{"date":"2025-01-23","open":6.0,"high":6.02,"low":5.83,"close":5.96,"volume":97240,"rsi_14":60.67,"sma_20":5.72},{"date":"2025-01-24","open":5.99,"high":6.0,"low":5.91,"close":5.99,"volume":45311,"rsi_14":62.36,"sma_20":5.74},{"date":"2025-01-27","open":6.0,"high":6.01,"low":5.94,"close":6.0,"volume":64514,"rsi_14":61.71,"sma_20":5.76},{"date":"2025-01-28","open":6.0,"high":6.01,"low":5.96,"close":6.0,"volume":41929,"rsi_14":61.27,"sma_20":5.79},{"date":"2025-01-29","open":5.98,"high":6.0,"low":5.89,"close":5.95,"volume":77529,"rsi_14":56.1,"sma_20":5.81},{"date":"2025-01-30","open":6.08,"high":6.08,"low":5.92,"close":5.98,"volume":78924,"rsi_14":61.29,"sma_20":5.83},{"date":"2025-01-31","open":5.96,"high":6.29,"low":5.94,"close":6.2,"volume":285442,"rsi_14":57.14,"sma_20":5.86},{"date":"2025-02-03","open":6.2,"high":6.2,"low":6.15,"close":6.2,"volume":116308,"rsi_14":80.0,"sma_20":5.89},{"date":"2025-02-04","open":6.29,"high":6.29,"low":6.12,"close":6.18,"volume":44848,"rsi_14":78.22,"sma_20":5.92},{"date":"2025-02-05","open":6.19,"high":6.24,"low":6.1,"close":6.2,"volume":34948,"rsi_14":71.43,"sma_20":5.95},{"date":"2025-02-06","open":6.21,"high":6.21,"low":6.1,"close":6.19,"volume":70834,"rsi_14":64.62,"sma_20":5.97},{"date":"2025-02-07","open":6.15,"high":6.2,"low":6.07,"close":6.2,"volume":54937,"rsi_14":66.15,"sma_20":6.0},{"date":"2025-02-10","open":6.2,"high":6.77,"low":6.05,"close":6.6,"volume":152296,"rsi_14":88.3,"sma_20":6.03},{"date":"2025-02-11","open":6.84,"high":7.9,"low":6.69,"close":7.65,"volume":210460,"rsi_14":94.15,"sma_20":6.13},{"date":"2025-02-12","open":7.67,"high":8.51,"low":7.5,"close":8.17,"volume":192259,"rsi_14":96.62,"sma_20":6.26},{"date":"2025-02-13","open":8.18,"high":8.32,"low":7.79,"close":7.84,"volume":101020,"rsi_14":84.64,"sma_20":6.36},{"date":"2025-02-14","open":7.66,"high":8.01,"low":7.44,"close":7.99,"volume":99914,"rsi_14":85.41,"sma_20":6.46},{"date":"2025-02-18","open":8.25,"high":8.79,"low":8.25,"close":8.65,"volume":173035,"rsi_14":88.2,"sma_20":6.59},{"date":"2025-02-19","open":8.55,"high":8.55,"low":8.13,"close":8.18,"volume":72402,"rsi_14":78.59,"sma_20":6.71},{"date":"2025-02-20","open":8.18,"high":8.71,"low":7.93,"close":8.27,"volume":153373,"rsi_14":78.91,"sma_20":6.82},{"date":"2025-02-21","open":8.35,"high":8.72,"low":8.18,"close":8.25,"volume":127105,"rsi_14":77.26,"sma_20":6.93},{"date":"2025-02-24","open":8.25,"high":8.27,"low":7.02,"close":7.27,"volume":147640,"rsi_14":61.29,"sma_20":7.0},{"date":"2025-02-25","open":7.19,"high":7.92,"low":7.02,"close":7.17,"volume":124065,"rsi_14":60.27,"sma_20":7.06},{"date":"2025-02-26","open":7.03,"high":8.0,"low":7.0,"close":7.61,"volume":112698,"rsi_14":63.45,"sma_20":7.14},{"date":"2025-02-27","open":7.61,"high":7.94,"low":7.05,"close":7.05,"volume":91884,"rsi_14":57.43,"sma_20":7.19},{"date":"2025-02-28","open":7.05,"high":7.38,"low":6.79,"close":7.0,"volume":100144,"rsi_14":56.86,"sma_20":7.24},{"date":"2025-03-03","open":7.07,"high":7.64,"low":6.88,"close":7.17,"volume":62674,"rsi_14":55.09,"sma_20":7.29},{"date":"2025-03-04","open":7.15,"high":7.58,"low":7.07,"close":7.43,"volume":56717,"rsi_14":47.71,"sma_20":7.35},{"date":"2025-03-05","open":7.43,"high":8.31,"low":7.43,"close":7.98,"volume":111603,"rsi_14":48.04,"sma_20":7.44},{"date":"2025-03-06","open":7.9,"high":8.36,"low":7.84,"close":7.89,"volume":188185,"rsi_14":50.54,"sma_20":7.53},{"date":"2025-03-07","open":7.91,"high":8.08,"low":7.2,"close":7.56,"volume":99075,"rsi_14":45.5,"sma_20":7.6},{"date":"2025-03-10","open":7.48,"high":7.48,"low":6.9,"close":7.06,"volume":144319,"rsi_14":32.72,"sma_20":7.64},{"date":"2025-03-11","open":7.03,"high":7.42,"low":6.77,"close":7.37,"volume":80911,"rsi_14":40.9,"sma_20":7.68},{"date":"2025-03-12","open":7.51,"high":7.9,"low":7.1,"close":7.28,"volume":206206,"rsi_14":38.88,"sma_20":7.66},{"date":"2025-03-13","open":7.04,"high":7.41,"low":6.5,"close":6.83,"volume":64218,"rsi_14":35.45,"sma_20":7.59,"sma_60":6.49},{"date":"2025-03-14","open":6.78,"high":6.97,"low":6.77,"close":6.86,"volume":197123,"rsi_14":44.78,"sma_20":7.54,"sma_60":6.51},{"date":"2025-03-17","open":6.86,"high":7.08,"low":6.6,"close":6.72,"volume":128476,"rsi_14":44.33,"sma_20":7.48,"sma_60":6.53},{"date":"2025-03-18","open":6.71,"high":6.99,"low":6.2,"close":6.32,"volume":132401,"rsi_14":33.59,"sma_20":7.36,"sma_60":6.54},{"date":"2025-03-19","open":6.3,"high":6.57,"low":6.01,"close":6.21,"volume":191002,"rsi_14":37.93,"sma_20":7.27,"sma_60":6.55},{"date":"2025-03-20","open":6.14,"high":6.68,"low":5.74,"close":5.76,"volume":180845,"rsi_14":34.02,"sma_20":7.14,"sma_60":6.55},{"date":"2025-03-21","open":5.86,"high":6.2,"low":5.07,"close":5.18,"volume":2037482,"rsi_14":26.78,"sma_20":6.99,"sma_60":6.55},{"date":"2025-03-24","open":5.27,"high":5.29,"low":4.83,"close":5.12,"volume":561317,"rsi_14":21.76,"sma_20":6.88,"sma_60":6.54},{"date":"2025-03-25","open":5.05,"high":5.06,"low":4.55,"close":4.92,"volume":319890,"rsi_14":9.09,"sma_20":6.77,"sma_60":6.53},{"date":"2025-03-26","open":5.04,"high":5.04,"low":4.5,"close":4.66,"volume":194331,"rsi_14":8.7,"sma_20":6.62,"sma_60":6.52},{"date":"2025-03-27","open":4.67,"high":4.76,"low":4.17,"close":4.2,"volume":200728,"rsi_14":8.43,"sma_20":6.48,"sma_60":6.49},{"date":"2025-03-28","open":4.2,"high":4.28,"low":3.71,"close":3.8,"volume":309780,"rsi_14":8.63,"sma_20":6.32,"sma_60":6.46},{"date":"2025-03-31","open":3.7,"high":3.8,"low":3.5,"close":3.64,"volume":326464,"rsi_14":0.79,"sma_20":6.14,"sma_60":6.43},{"date":"2025-04-01","open":3.65,"high":3.81,"low":3.27,"close":3.4,"volume":269010,"rsi_14":0.76,"sma_20":5.94,"sma_60":6.39},{"date":"2025-04-02","open":3.36,"high":3.78,"low":3.05,"close":3.65,"volume":448587,"rsi_14":7.49,"sma_20":5.72,"sma_60":6.36},{"date":"2025-04-03","open":3.51,"high":3.6,"low":3.3,"close":3.3,"volume":229409,"rsi_14":6.15,"sma_20":5.49,"sma_60":6.32},{"date":"2025-04-04","open":3.14,"high":3.58,"low":2.94,"close":3.22,"volume":392946,"rsi_14":6.25,"sma_20":5.27,"sma_60":6.28},{"date":"2025-04-07","open":3.18,"high":3.22,"low":2.8,"close":2.9,"volume":293237,"rsi_14":6.38,"sma_20":5.07,"sma_60":6.24},{"date":"2025-04-08","open":3.0,"high":3.07,"low":2.61,"close":2.68,"volume":301248,"rsi_14":6.2,"sma_20":4.83,"sma_60":6.18},{"date":"2025-04-09","open":2.63,"high":3.26,"low":2.59,"close":3.2,"volume":437058,"rsi_14":18.78,"sma_20":4.63,"sma_60":6.14},{"date":"2025-04-10","open":3.2,"high":3.2,"low":2.85,"close":2.94,"volume":145130,"rsi_14":20.42,"sma_20":4.43,"sma_60":6.1},{"date":"2025-04-11","open":3.01,"high":3.11,"low":2.43,"close":2.47,"volume":214924,"rsi_14":18.38,"sma_20":4.21,"sma_60":6.04},{"date":"2025-04-14","open":2.56,"high":2.7,"low":2.34,"close":2.58,"volume":501701,"rsi_14":21.46,"sma_20":4.01,"sma_60":5.98},{"date":"2025-04-15","open":2.6,"high":3.08,"low":2.6,"close":3.07,"volume":475147,"rsi_14":31.64,"sma_20":3.84,"sma_60":5.93},{"date":"2025-04-16","open":3.01,"high":3.23,"low":2.73,"close":2.85,"volume":249771,"rsi_14":33.46,"sma_20":3.68,"sma_60":5.88},{"date":"2025-04-17","open":2.85,"high":2.91,"low":2.64,"close":2.88,"volume":269456,"rsi_14":37.55,"sma_20":3.53,"sma_60":5.83},{"date":"2025-04-21","open":2.88,"high":3.25,"low":2.85,"close":3.14,"volume":324515,"rsi_14":43.46,"sma_20":3.43,"sma_60":5.78},{"date":"2025-04-22","open":3.19,"high":3.65,"low":3.1,"close":3.51,"volume":286309,"rsi_14":51.39,"sma_20":3.35,"sma_60":5.74},{"date":"2025-04-23","open":3.63,"high":4.58,"low":3.63,"close":4.48,"volume":498588,"rsi_14":58.89,"sma_20":3.33,"sma_60":5.72},{"date":"2025-04-24","open":4.5,"high":5.15,"low":4.5,"close":5.14,"volume":349521,"rsi_14":68.54,"sma_20":3.35,"sma_60":5.7},{"date":"2025-04-25","open":5.12,"high":5.12,"low":4.8,"close":4.98,"volume":219359,"rsi_14":67.39,"sma_20":3.39,"sma_60":5.69},{"date":"2025-04-28","open":5.05,"high":5.43,"low":4.83,"close":5.39,"volume":446258,"rsi_14":74.17,"sma_20":3.47,"sma_60":5.68},{"date":"2025-04-29","open":5.39,"high":5.8,"low":5.06,"close":5.51,"volume":260371,"rsi_14":78.02,"sma_20":3.56,"sma_60":5.67},{"date":"2025-04-30","open":5.44,"high":5.44,"low":4.94,"close":4.95,"volume":130798,"rsi_14":67.19,"sma_20":3.64,"sma_60":5.64},{"date":"2025-05-01","open":5.02,"high":5.15,"low":4.4,"close":4.73,"volume":188653,"rsi_14":67.66,"sma_20":3.7,"sma_60":5.62},{"date":"2025-05-02","open":4.73,"high":4.77,"low":4.36,"close":4.43,"volume":98375,"rsi_14":70.08,"sma_20":3.75,"sma_60":5.59},{"date":"2025-05-05","open":4.4,"high":4.5,"low":3.97,"close":4.08,"volume":187337,"rsi_14":64.65,"sma_20":3.8,"sma_60":5.56},{"date":"2025-05-06","open":4.03,"high":4.18,"low":3.84,"close":4.04,"volume":110065,"rsi_14":60.39,"sma_20":3.85,"sma_60":5.52},{"date":"2025-05-07","open":4.02,"high":4.26,"low":3.98,"close":4.03,"volume":111574,"rsi_14":63.23,"sma_20":3.92,"sma_60":5.48},{"date":"2025-05-08","open":3.92,"high":4.59,"low":3.92,"close":4.38,"volume":113874,"rsi_14":65.73,"sma_20":3.98,"sma_60":5.42},{"date":"2025-05-09","open":4.41,"high":4.6,"low":4.21,"close":4.21,"volume":79739,"rsi_14":61.41,"sma_20":4.04,"sma_60":5.36},{"date":"2025-05-12","open":4.41,"high":4.61,"low":4.3,"close":4.52,"volume":95461,"rsi_14":60.91,"sma_20":4.14,"sma_60":5.3},{"date":"2025-05-13","open":4.55,"high":4.75,"low":4.46,"close":4.55,"volume":81538,"rsi_14":50.95,"sma_20":4.24,"sma_60":5.24},{"date":"2025-05-14","open":4.53,"high":4.58,"low":4.07,"close":4.1,"volume":104975,"rsi_14":35.06,"sma_20":4.29,"sma_60":5.17},{"date":"2025-05-15","open":4.04,"high":4.11,"low":3.6,"close":3.97,"volume":102091,"rsi_14":35.36,"sma_20":4.35,"sma_60":5.1},{"date":"2025-05-16","open":3.99,"high":4.2,"low":3.99,"close":4.15,"volume":95233,"rsi_14":30.75,"sma_20":4.41,"sma_60":5.03},{"date":"2025-05-19","open":4.05,"high":4.14,"low":3.72,"close":3.99,"volume":254379,"rsi_14":26.69,"sma_20":4.46,"sma_60":4.96},{"date":"2025-05-20","open":4.0,"high":4.14,"low":3.81,"close":3.82,"volume":112648,"rsi_14":30.31,"sma_20":4.47,"sma_60":4.9},{"date":"2025-05-21","open":3.79,"high":3.87,"low":3.53,"close":3.56,"volume":166419,"rsi_14":29.9,"sma_20":4.43,"sma_60":4.84},{"date":"2025-05-22","open":3.52,"high":3.58,"low":3.22,"close":3.23,"volume":122561,"rsi_14":29.59,"sma_20":4.33,"sma_60":4.77},{"date":"2025-05-23","open":3.18,"high":3.66,"low":3.11,"close":3.64,"volume":191822,"rsi_14":42.67,"sma_20":4.26,"sma_60":4.71},{"date":"2025-05-27","open":3.72,"high":4.89,"low":3.72,"close":4.8,"volume":368227,"rsi_14":59.22,"sma_20":4.23,"sma_60":4.67},{"date":"2025-05-28","open":4.8,"high":5.17,"low":4.3,"close":4.74,"volume":310154,"rsi_14":58.51,"sma_20":4.2,"sma_60":4.63},{"date":"2025-05-29","open":4.8,"high":4.93,"low":4.36,"close":4.51,"volume":105572,"rsi_14":51.6,"sma_20":4.17,"sma_60":4.58},{"date":"2025-05-30","open":4.44,"high":4.5,"low":4.09,"close":4.24,"volume":156673,"rsi_14":50.36,"sma_20":4.15,"sma_60":4.52},{"date":"2025-06-02","open":4.22,"high":4.68,"low":4.05,"close":4.63,"volume":120263,"rsi_14":51.3,"sma_20":4.16,"sma_60":4.47},{"date":"2025-06-03","open":4.6,"high":4.6,"low":4.21,"close":4.47,"volume":97766,"rsi_14":49.08,"sma_20":4.18,"sma_60":4.42},{"date":"2025-06-04","open":4.4,"high":4.78,"low":4.33,"close":4.74,"volume":66761,"rsi_14":57.66,"sma_20":4.21,"sma_60":4.38},{"date":"2025-06-05","open":4.73,"high":5.13,"low":4.48,"close":4.96,"volume":193234,"rsi_14":61.59,"sma_20":4.26,"sma_60":4.34},{"date":"2025-06-06","open":4.96,"high":5.25,"low":4.7,"close":4.74,"volume":119754,"rsi_14":56.84,"sma_20":4.28,"sma_60":4.3},{"date":"2025-06-09","open":4.94,"high":5.56,"low":4.69,"close":5.37,"volume":203051,"rsi_14":64.44,"sma_20":4.34,"sma_60":4.27,"sma_120":5.38},{"date":"2025-06-10","open":5.37,"high":5.5,"low":5.19,"close":5.35,"volume":336174,"rsi_14":66.52,"sma_20":4.38,"sma_60":4.25,"sma_120":5.38},{"date":"2025-06-11","open":5.33,"high":5.74,"low":5.05,"close":5.12,"volume":274967,"rsi_14":66.96,"sma_20":4.41,"sma_60":4.22,"sma_120":5.38},{"date":"2025-06-12","open":5.18,"high":5.18,"low":4.79,"close":4.87,"volume":210431,"rsi_14":68.14,"sma_20":4.45,"sma_60":4.19,"sma_120":5.37},{"date":"2025-06-13","open":4.74,"high":5.08,"low":4.36,"close":4.38,"volume":279964,"rsi_14":58.04,"sma_20":4.47,"sma_60":4.16,"sma_120":5.36},{"date":"2025-06-16","open":4.4,"high":4.72,"low":3.98,"close":4.01,"volume":254005,"rsi_14":39.63,"sma_20":4.46,"sma_60":4.14,"sma_120":5.34},{"date":"2025-06-17","open":3.97,"high":4.02,"low":3.61,"close":3.75,"volume":205942,"rsi_14":37.66,"sma_20":4.45,"sma_60":4.11,"sma_120":5.33},{"date":"2025-06-18","open":3.8,"high":4.3,"low":3.73,"close":4.06,"volume":197322,"rsi_14":44.5,"sma_20":4.46,"sma_60":4.09,"sma_120":5.32},{"date":"2025-06-20","open":4.07,"high":4.33,"low":4.04,"close":4.07,"volume":890531,"rsi_14":47.78,"sma_20":4.48,"sma_60":4.08,"sma_120":5.3},{"date":"2025-06-23","open":4.03,"high":4.18,"low":3.75,"close":3.8,"volume":194107,"rsi_14":38.81,"sma_20":4.51,"sma_60":4.07,"sma_120":5.29},{"date":"2025-06-24","open":4.0,"high":4.21,"low":3.9,"close":4.03,"volume":260539,"rsi_14":44.11,"sma_20":4.53,"sma_60":4.06,"sma_120":5.28},{"date":"2025-06-25","open":4.02,"high":4.09,"low":3.9,"close":3.96,"volume":120359,"rsi_14":39.08,"sma_20":4.49,"sma_60":4.07,"sma_120":5.26},{"date":"2025-06-26","open":3.96,"high":4.14,"low":3.9,"close":4.0,"volume":163083,"rsi_14":35.84,"sma_20":4.45,"sma_60":4.07,"sma_120":5.25},{"date":"2025-06-27","open":4.0,"high":4.19,"low":3.92,"close":4.06,"volume":1455331,"rsi_14":39.47,"sma_20":4.43,"sma_60":4.08,"sma_120":5.24},{"date":"2025-06-30","open":4.1,"high":4.3,"low":3.77,"close":3.79,"volume":242009,"rsi_14":22.47,"sma_20":4.41,"sma_60":4.08,"sma_120":5.22},{"date":"2025-07-01","open":3.76,"high":3.9,"low":3.61,"close":3.72,"volume":251839,"rsi_14":22.09,"sma_20":4.36,"sma_60":4.09,"sma_120":5.21},{"date":"2025-07-02","open":3.72,"high":3.94,"low":3.6,"close":3.71,"volume":120739,"rsi_14":23.89,"sma_20":4.32,"sma_60":4.1,"sma_120":5.19},{"date":"2025-07-03","open":3.82,"high":3.94,"low":3.66,"close":3.8,"volume":209036,"rsi_14":28.94,"sma_20":4.28,"sma_60":4.11,"sma_120":5.17},{"date":"2025-07-07","open":3.74,"high":3.83,"low":3.4,"close":3.48,"volume":332630,"rsi_14":31.01,"sma_20":4.2,"sma_60":4.13,"sma_120":5.15},{"date":"2025-07-08","open":3.56,"high":3.61,"low":3.45,"close":3.51,"volume":310871,"rsi_14":37.53,"sma_20":4.14,"sma_60":4.13,"sma_120":5.14},{"date":"2025-07-09","open":3.51,"high":3.62,"low":3.3,"close":3.35,"volume":356660,"rsi_14":39.58,"sma_20":4.04,"sma_60":4.14,"sma_120":5.12},{"date":"2025-07-10","open":3.35,"high":3.5,"low":3.31,"close":3.33,"volume":194496,"rsi_14":27.52,"sma_20":3.94,"sma_60":4.15,"sma_120":5.1},{"date":"2025-07-11","open":3.31,"high":3.48,"low":3.12,"close":3.18,"volume":148186,"rsi_14":24.86,"sma_20":3.84,"sma_60":4.16,"sma_120":5.07},{"date":"2025-07-14","open":3.17,"high":3.34,"low":3.01,"close":3.07,"volume":183420,"rsi_14":27.33,"sma_20":3.75,"sma_60":4.16,"sma_120":5.05},{"date":"2025-07-15","open":3.09,"high":3.17,"low":2.9,"close":2.9,"volume":514054,"rsi_14":13.83,"sma_20":3.68,"sma_60":4.16,"sma_120":5.02},{"date":"2025-07-16","open":2.95,"high":3.0,"low":2.85,"close":2.96,"volume":233735,"rsi_14":17.74,"sma_20":3.63,"sma_60":4.17,"sma_120":5.0},{"date":"2025-07-17","open":2.97,"high":3.2,"low":2.97,"close":3.12,"volume":177025,"rsi_14":23.65,"sma_20":3.59,"sma_60":4.17,"sma_120":4.97},{"date":"2025-07-18","open":3.18,"high":3.24,"low":3.04,"close":3.05,"volume":103348,"rsi_14":19.88,"sma_20":3.54,"sma_60":4.16,"sma_120":4.95},{"date":"2025-07-21","open":3.06,"high":3.24,"low":2.99,"close":3.01,"volume":82281,"rsi_14":23.02,"sma_20":3.49,"sma_60":4.13,"sma_120":4.93},{"date":"2025-07-22","open":2.98,"high":3.22,"low":2.98,"close":3.17,"volume":110058,"rsi_14":32.48,"sma_20":3.46,"sma_60":4.1,"sma_120":4.9},{"date":"2025-07-23","open":3.21,"high":3.38,"low":3.21,"close":3.3,"volume":132783,"rsi_14":37.72,"sma_20":3.42,"sma_60":4.07,"sma_120":4.88},{"date":"2025-07-24","open":3.31,"high":3.36,"low":3.19,"close":3.28,"volume":52466,"rsi_14":33.75,"sma_20":3.39,"sma_60":4.04,"sma_120":4.86},{"date":"2025-07-25","open":3.27,"high":3.31,"low":3.16,"close":3.25,"volume":76051,"rsi_14":41.22,"sma_20":3.35,"sma_60":4.0,"sma_120":4.83},{"date":"2025-07-28","open":3.31,"high":3.43,"low":3.23,"close":3.35,"volume":110736,"rsi_14":44.4,"sma_20":3.32,"sma_60":3.97,"sma_120":4.81},{"date":"2025-07-29","open":3.4,"high":3.46,"low":3.17,"close":3.2,"volume":52852,"rsi_14":44.57,"sma_20":3.29,"sma_60":3.95,"sma_120":4.78},{"date":"2025-07-30","open":3.25,"high":3.54,"low":3.25,"close":3.33,"volume":660287,"rsi_14":50.17,"sma_20":3.27,"sma_60":3.93,"sma_120":4.76},{"date":"2025-07-31","open":3.34,"high":3.63,"low":3.19,"close":3.21,"volume":73951,"rsi_14":51.03,"sma_20":3.24,"sma_60":3.92,"sma_120":4.74},{"date":"2025-08-01","open":3.15,"high":3.29,"low":2.99,"close":3.07,"volume":86096,"rsi_14":50.0,"sma_20":3.21,"sma_60":3.9,"sma_120":4.71},{"date":"2025-08-04","open":3.12,"high":3.45,"low":3.08,"close":3.43,"volume":64444,"rsi_14":65.77,"sma_20":3.2,"sma_60":3.89,"sma_120":4.68},{"date":"2025-08-05","open":3.45,"high":3.88,"low":3.32,"close":3.8,"volume":142499,"rsi_14":71.11,"sma_20":3.22,"sma_60":3.88,"sma_120":4.65},{"date":"2025-08-06","open":3.82,"high":3.9,"low":3.65,"close":3.8,"volume":110756,"rsi_14":68.58,"sma_20":3.24,"sma_60":3.87,"sma_120":4.61},{"date":"2025-08-07","open":3.69,"high":3.75,"low":3.35,"close":3.61,"volume":90445,"rsi_14":64.52,"sma_20":3.25,"sma_60":3.86,"sma_120":4.58},{"date":"2025-08-08","open":3.6,"high":3.79,"low":3.42,"close":3.62,"volume":46733,"rsi_14":66.06,"sma_20":3.28,"sma_60":3.84,"sma_120":4.54},{"date":"2025-08-11","open":3.64,"high":3.64,"low":3.4,"close":3.5,"volume":75834,"rsi_14":58.71,"sma_20":3.3,"sma_60":3.83,"sma_120":4.5},{"date":"2025-08-12","open":3.79,"high":3.79,"low":3.17,"close":3.71,"volume":97651,"rsi_14":60.51,"sma_20":3.34,"sma_60":3.83,"sma_120":4.46},{"date":"2025-08-13","open":3.76,"high":4.1,"low":3.51,"close":4.06,"volume":104023,"rsi_14":67.11,"sma_20":3.39,"sma_60":3.83,"sma_120":4.43},{"date":"2025-08-14","open":4.06,"high":4.06,"low":3.82,"close":3.92,"volume":71428,"rsi_14":64.02,"sma_20":3.43,"sma_60":3.82,"sma_120":4.39},{"date":"2025-08-15","open":3.97,"high":4.08,"low":3.9,"close":4.04,"volume":117310,"rsi_14":64.32,"sma_20":3.48,"sma_60":3.83,"sma_120":4.36},{"date":"2025-08-18","open":4.1,"high":4.23,"low":3.77,"close":3.8,"volume":106154,"rsi_14":62.0,"sma_20":3.52,"sma_60":3.83,"sma_120":4.34},{"date":"2025-08-19","open":3.81,"high":3.89,"low":3.44,"close":3.66,"volume":118917,"rsi_14":56.57,"sma_20":3.55,"sma_60":3.84,"sma_120":4.3},{"date":"2025-08-20","open":3.65,"high":3.76,"low":3.52,"close":3.56,"volume":66263,"rsi_14":57.03,"sma_20":3.56,"sma_60":3.84,"sma_120":4.27},{"date":"2025-08-21","open":3.49,"high":3.88,"low":3.49,"close":3.82,"volume":44306,"rsi_14":64.37,"sma_20":3.59,"sma_60":3.82,"sma_120":4.25},{"date":"2025-08-22","open":3.82,"high":4.3,"low":3.73,"close":4.15,"volume":154995,"rsi_14":63.95,"sma_20":3.63,"sma_60":3.81,"sma_120":4.22},{"date":"2025-08-25","open":4.1,"high":4.2,"low":3.7,"close":3.7,"volume":58398,"rsi_14":48.12,"sma_20":3.65,"sma_60":3.8,"sma_120":4.19},{"date":"2025-08-26","open":3.77,"high":3.88,"low":3.73,"close":3.78,"volume":55989,"rsi_14":49.64,"sma_20":3.68,"sma_60":3.79,"sma_120":4.16},{"date":"2025-08-27","open":3.78,"high":3.99,"low":3.66,"close":3.66,"volume":64006,"rsi_14":50.94,"sma_20":3.69,"sma_60":3.77,"sma_120":4.12},{"date":"2025-08-28","open":3.69,"high":3.69,"low":3.52,"close":3.6,"volume":67303,"rsi_14":49.63,"sma_20":3.71,"sma_60":3.76,"sma_120":4.09},{"date":"2025-08-29","open":3.66,"high":4.09,"low":3.66,"close":4.02,"volume":178936,"rsi_14":58.61,"sma_20":3.76,"sma_60":3.75,"sma_120":4.06},{"date":"2025-09-02","open":3.85,"high":4.2,"low":3.85,"close":4.11,"volume":132590,"rsi_14":56.9,"sma_20":3.8,"sma_60":3.73,"sma_120":4.04},{"date":"2025-09-03","open":4.02,"high":4.2,"low":3.88,"close":4.1,"volume":127285,"rsi_14":50.78,"sma_20":3.81,"sma_60":3.72,"sma_120":4.01},{"date":"2025-09-04","open":4.11,"high":4.14,"low":3.87,"close":3.99,"volume":88496,"rsi_14":51.38,"sma_20":3.82,"sma_60":3.7,"sma_120":3.99},{"date":"2025-09-05","open":4.0,"high":4.18,"low":3.98,"close":4.16,"volume":80321,"rsi_14":52.33,"sma_20":3.85,"sma_60":3.68,"sma_120":3.96},{"date":"2025-09-08","open":4.19,"high":4.9,"low":4.13,"close":4.64,"volume":253230,"rsi_14":64.89,"sma_20":3.9,"sma_60":3.67,"sma_120":3.95},{"date":"2025-09-09","open":4.68,"high":4.75,"low":4.34,"close":4.64,"volume":146262,"rsi_14":68.28,"sma_20":3.96,"sma_60":3.67,"sma_120":3.93},{"date":"2025-09-10","open":4.59,"high":4.86,"low":4.23,"close":4.82,"volume":122456,"rsi_14":72.83,"sma_20":4.01,"sma_60":3.68,"sma_120":3.92},{"date":"2025-09-11","open":4.81,"high":5.07,"low":4.77,"close":5.0,"volume":157670,"rsi_14":72.01,"sma_20":4.06,"sma_60":3.69,"sma_120":3.91},{"date":"2025-09-12","open":5.04,"high":5.63,"low":4.88,"close":5.57,"volume":215675,"rsi_14":74.32,"sma_20":4.14,"sma_60":3.72,"sma_120":3.92},{"date":"2025-09-15","open":5.6,"high":5.92,"low":5.38,"close":5.82,"volume":288065,"rsi_14":88.97,"sma_20":4.23,"sma_60":3.75,"sma_120":3.92},{"date":"2025-09-16","open":5.78,"high":6.42,"low":5.59,"close":5.71,"volume":262918,"rsi_14":85.09,"sma_20":4.33,"sma_60":3.78,"sma_120":3.93},{"date":"2025-09-17","open":5.76,"high":5.93,"low":5.55,"close":5.61,"volume":202170,"rsi_14":85.71,"sma_20":4.42,"sma_60":3.81,"sma_120":3.94},{"date":"2025-09-18","open":5.61,"high":5.78,"low":5.28,"close":5.4,"volume":173504,"rsi_14":81.25,"sma_20":4.52,"sma_60":3.83,"sma_120":3.95},{"date":"2025-09-19","open":5.35,"high":5.41,"low":5.12,"close":5.24,"volume":2494407,"rsi_14":73.28,"sma_20":4.59,"sma_60":3.85,"sma_120":3.96},{"date":"2025-09-22","open":5.14,"high":5.15,"low":4.46,"close":4.9,"volume":265560,"rsi_14":63.76,"sma_20":4.62,"sma_60":3.87,"sma_120":3.97},{"date":"2025-09-23","open":4.85,"high":5.14,"low":4.55,"close":4.79,"volume":182246,"rsi_14":61.62,"sma_20":4.68,"sma_60":3.88,"sma_120":3.98},{"date":"2025-09-24","open":4.77,"high":4.86,"low":4.34,"close":4.43,"volume":83782,"rsi_14":56.83,"sma_20":4.71,"sma_60":3.89,"sma_120":3.99},{"date":"2025-09-25","open":4.39,"high":4.61,"low":4.2,"close":4.25,"volume":75751,"rsi_14":51.39,"sma_20":4.74,"sma_60":3.9,"sma_120":4.0},{"date":"2025-09-26","open":4.26,"high":4.35,"low":4.08,"close":4.29,"volume":80370,"rsi_14":43.73,"sma_20":4.77,"sma_60":3.91,"sma_120":4.0},{"date":"2025-09-29","open":4.38,"high":4.58,"low":4.33,"close":4.36,"volume":62543,"rsi_14":45.1,"sma_20":4.79,"sma_60":3.92,"sma_120":4.02},{"date":"2025-09-30","open":4.34,"high":4.8,"low":4.3,"close":4.5,"volume":147759,"rsi_14":44.33,"sma_20":4.81,"sma_60":3.94,"sma_120":4.03},{"date":"2025-10-01","open":4.4,"high":4.52,"low":4.19,"close":4.25,"volume":128225,"rsi_14":37.02,"sma_20":4.82,"sma_60":3.95,"sma_120":4.04},{"date":"2025-10-02","open":4.21,"high":4.43,"low":4.08,"close":4.4,"volume":73906,"rsi_14":26.32,"sma_20":4.84,"sma_60":3.97,"sma_120":4.05},{"date":"2025-10-03","open":4.43,"high":4.61,"low":4.25,"close":4.31,"volume":80680,"rsi_14":17.32,"sma_20":4.85,"sma_60":3.98,"sma_120":4.07},{"date":"2025-10-06","open":4.36,"high":4.55,"low":4.36,"close":4.4,"volume":59755,"rsi_14":21.4,"sma_20":4.83,"sma_60":4.0,"sma_120":4.08},{"date":"2025-10-07","open":4.45,"high":4.45,"low":4.28,"close":4.37,"volume":51288,"rsi_14":22.07,"sma_20":4.82,"sma_60":4.02,"sma_120":4.09},{"date":"2025-10-08","open":4.39,"high":4.89,"low":4.33,"close":4.78,"volume":111628,"rsi_14":37.19,"sma_20":4.82,"sma_60":4.06,"sma_120":4.11},{"date":"2025-10-09","open":4.8,"high":5.07,"low":4.79,"close":4.89,"volume":87316,"rsi_14":42.62,"sma_20":4.81,"sma_60":4.09,"sma_120":4.13},{"date":"2025-10-10","open":4.91,"high":4.95,"low":4.6,"close":4.61,"volume":140188,"rsi_14":43.72,"sma_20":4.77,"sma_60":4.11,"sma_120":4.14},{"date":"2025-10-13","open":4.77,"high":5.13,"low":4.38,"close":4.45,"volume":144573,"rsi_14":42.8,"sma_20":4.7,"sma_60":4.14,"sma_120":4.15},{"date":"2025-10-14","open":4.33,"high":4.62,"low":4.14,"close":4.57,"volume":77184,"rsi_14":53.3,"sma_20":4.64,"sma_60":4.16,"sma_120":4.15},{"date":"2025-10-15","open":4.68,"high":4.81,"low":4.57,"close":4.74,"volume":108039,"rsi_14":61.61,"sma_20":4.6,"sma_60":4.19,"sma_120":4.14},{"date":"2025-10-16","open":4.77,"high":5.34,"low":4.77,"close":4.96,"volume":115005,"rsi_14":64.63,"sma_20":4.57,"sma_60":4.22,"sma_120":4.14},{"date":"2025-10-17","open":4.87,"high":5.0,"low":4.68,"close":4.87,"volume":55098,"rsi_14":61.04,"sma_20":4.56,"sma_60":4.24,"sma_120":4.14},{"date":"2025-10-20","open":4.95,"high":6.02,"low":4.75,"close":5.93,"volume":140941,"rsi_14":72.14,"sma_20":4.61,"sma_60":4.29,"sma_120":4.14},{"date":"2025-10-21","open":5.94,"high":6.45,"low":5.57,"close":6.35,"volume":176896,"rsi_14":80.88,"sma_20":4.69,"sma_60":4.34,"sma_120":4.16},{"date":"2025-10-22","open":6.38,"high":6.41,"low":5.72,"close":5.88,"volume":216109,"rsi_14":69.89,"sma_20":4.76,"sma_60":4.38,"sma_120":4.17},{"date":"2025-10-23","open":5.9,"high":5.91,"low":5.43,"close":5.59,"volume":249995,"rsi_14":66.33,"sma_20":4.83,"sma_60":4.42,"sma_120":4.17},{"date":"2025-10-24","open":5.58,"high":5.58,"low":4.92,"close":5.0,"volume":198051,"rsi_14":56.79,"sma_20":4.86,"sma_60":4.45,"sma_120":4.18},{"date":"2025-10-27","open":5.03,"high":5.36,"low":5.02,"close":5.23,"volume":3396490,"rsi_14":59.31,"sma_20":4.9,"sma_60":4.49,"sma_120":4.19},{"date":"2025-10-28","open":4.8,"high":4.98,"low":4.21,"close":4.82,"volume":1040778,"rsi_14":50.43,"sma_20":4.92,"sma_60":4.51,"sma_120":4.2},{"date":"2025-10-29","open":4.61,"high":5.15,"low":4.36,"close":4.4,"volume":460341,"rsi_14":45.03,"sma_20":4.93,"sma_60":4.52,"sma_120":4.2},{"date":"2025-10-30","open":4.36,"high":4.5,"low":4.25,"close":4.31,"volume":235768,"rsi_14":46.84,"sma_20":4.92,"sma_60":4.53,"sma_120":4.2},{"date":"2025-10-31","open":4.39,"high":4.75,"low":4.3,"close":4.49,"volume":138035,"rsi_14":50.42,"sma_20":4.93,"sma_60":4.54,"sma_120":4.2},{"date":"2025-11-03","open":4.72,"high":4.72,"low":4.17,"close":4.35,"volume":205303,"rsi_14":47.7,"sma_20":4.93,"sma_60":4.55,"sma_120":4.2},{"date":"2025-11-04","open":4.3,"high":4.49,"low":4.21,"close":4.27,"volume":122718,"rsi_14":44.99,"sma_20":4.92,"sma_60":4.57,"sma_120":4.2},{"date":"2025-11-05","open":4.28,"high":4.31,"low":4.15,"close":4.21,"volume":103422,"rsi_14":41.72,"sma_20":4.9,"sma_60":4.58,"sma_120":4.2},{"date":"2025-11-06","open":4.21,"high":4.21,"low":4.01,"close":4.03,"volume":131653,"rsi_14":40.91,"sma_20":4.85,"sma_60":4.57,"sma_120":4.2},{"date":"2025-11-07","open":3.99,"high":4.01,"low":3.74,"close":3.98,"volume":163261,"rsi_14":22.99,"sma_20":4.82,"sma_60":4.58,"sma_120":4.2},{"date":"2025-11-10","open":4.1,"high":4.15,"low":3.9,"close":3.96,"volume":99826,"rsi_14":12.75,"sma_20":4.8,"sma_60":4.57,"sma_120":4.2},{"date":"2025-11-11","open":3.94,"high":4.11,"low":3.75,"close":3.78,"volume":120333,"rsi_14":14.04,"sma_20":4.76,"sma_60":4.57,"sma_120":4.2},{"date":"2025-11-12","open":3.77,"high":4.03,"low":3.75,"close":3.89,"volume":126782,"rsi_14":18.98,"sma_20":4.71,"sma_60":4.58,"sma_120":4.21},{"date":"2025-11-13","open":3.8,"high":3.92,"low":3.62,"close":3.79,"volume":191766,"rsi_14":23.11,"sma_20":4.66,"sma_60":4.58,"sma_120":4.21},{"date":"2025-11-14","open":3.71,"high":3.88,"low":3.68,"close":3.69,"volume":215268,"rsi_14":13.68,"sma_20":4.6,"sma_60":4.58,"sma_120":4.2},{"date":"2025-11-17","open":3.71,"high":3.74,"low":3.4,"close":3.57,"volume":185537,"rsi_14":15.85,"sma_20":4.48,"sma_60":4.57,"sma_120":4.19},{"date":"2025-11-18","open":3.56,"high":3.64,"low":3.43,"close":3.51,"volume":117951,"rsi_14":19.73,"sma_20":4.34,"sma_60":4.57,"sma_120":4.18},{"date":"2025-11-19","open":3.51,"high":3.69,"low":3.33,"close":3.4,"volume":105010,"rsi_14":19.46,"sma_20":4.21,"sma_60":4.56,"sma_120":4.18},{"date":"2025-11-20","open":3.49,"high":3.59,"low":3.36,"close":3.38,"volume":59174,"rsi_14":8.27,"sma_20":4.1,"sma_60":4.56,"sma_120":4.17},{"date":"2025-11-21","open":3.37,"high":3.56,"low":3.3,"close":3.52,"volume":113961,"rsi_14":18.8,"sma_20":4.03,"sma_60":4.55,"sma_120":4.16},{"date":"2025-11-24","open":3.53,"high":4.09,"low":3.53,"close":3.73,"volume":172435,"rsi_14":31.51,"sma_20":3.95,"sma_60":4.55,"sma_120":4.15},{"date":"2025-11-25","open":3.8,"high":3.89,"low":3.66,"close":3.85,"volume":105467,"rsi_14":38.16,"sma_20":3.91,"sma_60":4.55,"sma_120":4.14},{"date":"2025-11-26","open":3.86,"high":4.2,"low":3.86,"close":4.17,"volume":157402,"rsi_14":54.22,"sma_20":3.89,"sma_60":4.55,"sma_120":4.13},{"date":"2025-11-28","open":4.16,"high":4.3,"low":4.04,"close":4.1,"volume":112467,"rsi_14":53.57,"sma_20":3.88,"sma_60":4.55,"sma_120":4.12},{"date":"2025-12-01","open":4.01,"high":4.17,"low":3.81,"close":4.04,"volume":98986,"rsi_14":52.48,"sma_20":3.86,"sma_60":4.55,"sma_120":4.11},{"date":"2025-12-02","open":4.06,"high":4.23,"low":4.0,"close":4.18,"volume":81501,"rsi_14":61.9,"sma_20":3.85,"sma_60":4.54,"sma_120":4.11},{"date":"2025-12-03","open":4.2,"high":4.48,"low":4.06,"close":4.46,"volume":104637,"rsi_14":65.41,"sma_20":3.86,"sma_60":4.54,"sma_120":4.1},{"date":"2025-12-04","open":4.41,"high":4.63,"low":4.41,"close":4.54,"volume":53535,"rsi_14":70.49,"sma_20":3.88,"sma_60":4.53,"sma_120":4.1},{"date":"2025-12-05","open":4.54,"high":4.78,"low":4.54,"close":4.67,"volume":81051,"rsi_14":76.34,"sma_20":3.91,"sma_60":4.53,"sma_120":4.11},{"date":"2025-12-08","open":4.73,"high":5.04,"low":4.62,"close":4.77,"volume":201806,"rsi_14":82.61,"sma_20":3.95,"sma_60":4.51,"sma_120":4.12},{"date":"2025-12-09","open":4.8,"high":4.93,"low":4.54,"close":4.73,"volume":145117,"rsi_14":83.52,"sma_20":3.99,"sma_60":4.49,"sma_120":4.12},{"date":"2025-12-10","open":4.73,"high":5.38,"low":4.73,"close":5.33,"volume":230956,"rsi_14":91.77,"sma_20":4.07,"sma_60":4.49,"sma_120":4.13},{"date":"2025-12-11","open":5.36,"high":5.5,"low":5.22,"close":5.25,"volume":208194,"rsi_14":89.45,"sma_20":4.13,"sma_60":4.48,"sma_120":4.15},{"date":"2025-12-12","open":5.25,"high":5.29,"low":4.9,"close":4.98,"volume":169197,"rsi_14":79.2,"sma_20":4.19,"sma_60":4.47,"sma_120":4.15},{"date":"2025-12-15","open":4.99,"high":5.07,"low":4.53,"close":4.73,"volume":114049,"rsi_14":69.69,"sma_20":4.25,"sma_60":4.47,"sma_120":4.16},{"date":"2025-12-16","open":4.7,"high":5.11,"low":4.68,"close":4.95,"volume":360284,"rsi_14":70.83,"sma_20":4.31,"sma_60":4.47,"sma_120":4.17},{"date":"2025-12-17","open":4.97,"high":5.11,"low":4.7,"close":4.74,"volume":104079,"rsi_14":61.26,"sma_20":4.38,"sma_60":4.47,"sma_120":4.17},{"date":"2025-12-18","open":5.08,"high":5.83,"low":5.01,"close":5.47,"volume":541397,"rsi_14":71.47,"sma_20":4.48,"sma_60":4.48,"sma_120":4.19},{"date":"2025-12-19","open":5.5,"high":5.5,"low":4.9,"close":4.94,"volume":611126,"rsi_14":62.3,"sma_20":4.56,"sma_60":4.5,"sma_120":4.2},{"date":"2025-12-22","open":5.05,"high":5.33,"low":4.91,"close":5.32,"volume":176982,"rsi_14":64.62,"sma_20":4.65,"sma_60":4.51,"sma_120":4.21},{"date":"2025-12-23","open":5.36,"high":5.45,"low":5.05,"close":5.29,"volume":177868,"rsi_14":61.37,"sma_20":4.73,"sma_60":4.53,"sma_120":4.22},{"date":"2025-12-24","open":5.32,"high":5.48,"low":5.13,"close":5.41,"volume":86360,"rsi_14":61.79,"sma_20":4.8,"sma_60":4.54,"sma_120":4.24},{"date":"2025-12-26","open":5.45,"high":5.9,"low":5.43,"close":5.59,"volume":191898,"rsi_14":62.3,"sma_20":4.87,"sma_60":4.57,"sma_120":4.26},{"date":"2025-12-29","open":5.61,"high":5.74,"low":5.18,"close":5.25,"volume":220465,"rsi_14":56.03,"sma_20":4.93,"sma_60":4.58,"sma_120":4.27},{"date":"2025-12-30","open":5.28,"high":5.43,"low":5.04,"close":5.08,"volume":119840,"rsi_14":54.26,"sma_20":4.98,"sma_60":4.59,"sma_120":4.29},{"date":"2025-12-31","open":5.09,"high":5.34,"low":4.94,"close":4.99,"volume":185280,"rsi_14":45.28,"sma_20":5.02,"sma_60":4.6,"sma_120":4.3},{"date":"2026-01-02","open":5.12,"high":5.28,"low":4.66,"close":4.92,"volume":137319,"rsi_14":45.4,"sma_20":5.05,"sma_60":4.61,"sma_120":4.32},{"date":"2026-01-05","open":4.97,"high":5.15,"low":4.76,"close":4.78,"volume":214603,"rsi_14":47.11,"sma_20":5.06,"sma_60":4.61,"sma_120":4.33},{"date":"2026-01-06","open":4.87,"high":5.07,"low":4.7,"close":4.96,"volume":145930,"rsi_14":53.39,"sma_20":5.07,"sma_60":4.61,"sma_120":4.35},{"date":"2026-01-07","open":5.06,"high":5.1,"low":4.81,"close":4.95,"volume":211663,"rsi_14":50.0,"sma_20":5.08,"sma_60":4.62,"sma_120":4.37},{"date":"2026-01-08","open":4.95,"high":4.96,"low":4.78,"close":4.84,"volume":132254,"rsi_14":51.62,"sma_20":5.09,"sma_60":4.62,"sma_120":4.38},{"date":"2026-01-09","open":4.75,"high":4.93,"low":4.54,"close":4.55,"volume":219306,"rsi_14":32.58,"sma_20":5.05,"sma_60":4.62,"sma_120":4.39},{"date":"2026-01-12","open":4.7,"high":4.82,"low":4.38,"close":4.55,"volume":198121,"rsi_14":40.76,"sma_20":5.01,"sma_60":4.62,"sma_120":4.4},{"date":"2026-01-13","open":4.56,"high":4.74,"low":4.35,"close":4.49,"volume":118697,"rsi_14":26.82,"sma_20":4.99,"sma_60":4.61,"sma_120":4.41},{"date":"2026-01-14","open":4.48,"high":4.75,"low":4.43,"close":4.51,"volume":129907,"rsi_14":28.09,"sma_20":4.98,"sma_60":4.61,"sma_120":4.43},{"date":"2026-01-15","open":4.51,"high":4.75,"low":4.4,"close":4.67,"volume":184550,"rsi_14":29.67,"sma_20":4.97,"sma_60":4.59,"sma_120":4.44},{"date":"2026-01-16","open":4.65,"high":5.16,"low":4.54,"close":5.11,"volume":525171,"rsi_14":38.46,"sma_20":4.98,"sma_60":4.57,"sma_120":4.45},{"date":"2026-01-20","open":4.99,"high":6.62,"low":4.88,"close":5.75,"volume":1213693,"rsi_14":60.5,"sma_20":5.0,"sma_60":4.56,"sma_120":4.47},{"date":"2026-01-21","open":6.18,"high":6.4,"low":5.93,"close":6.06,"volume":17469892,"rsi_14":69.44,"sma_20":5.05,"sma_60":4.57,"sma_120":4.5},{"date":"2026-01-22","open":6.06,"high":6.75,"low":6.01,"close":6.57,"volume":5957483,"rsi_14":76.87,"sma_20":5.12,"sma_60":4.6,"sma_120":4.52},{"date":"2026-01-23","open":6.57,"high":6.58,"low":6.2,"close":6.46,"volume":1516500,"rsi_14":75.84,"sma_20":5.17,"sma_60":4.62,"sma_120":4.55},{"date":"2026-01-26","open":6.46,"high":6.62,"low":6.2,"close":6.29,"volume":933600,"rsi_14":75.08,"sma_20":5.22,"sma_60":4.64,"sma_120":4.58},{"date":"2026-01-27","open":6.25,"high":6.5,"low":6.12,"close":6.31,"volume":726800,"rsi_14":73.68,"sma_20":5.25,"sma_60":4.67,"sma_120":4.6},{"date":"2026-01-28","open":6.35,"high":6.49,"low":6.25,"close":6.35,"volume":715400,"rsi_14":74.31,"sma_20":5.31,"sma_60":4.71,"sma_120":4.62},{"date":"2026-01-29","open":6.34,"high":6.4,"low":5.95,"close":6.25,"volume":1019700,"rsi_14":74.56,"sma_20":5.37,"sma_60":4.74,"sma_120":4.64},{"date":"2026-01-30","open":6.24,"high":6.25,"low":5.82,"close":5.97,"volume":1259600,"rsi_14":74.83,"sma_20":5.42,"sma_60":4.76,"sma_120":4.66},{"date":"2026-02-02","open":5.96,"high":6.24,"low":5.9,"close":6.15,"volume":1458200,"rsi_14":76.32,"sma_20":5.48,"sma_60":4.8,"sma_120":4.68},{"date":"2026-02-03","open":6.15,"high":6.15,"low":5.75,"close":5.92,"volume":921100,"rsi_14":72.27,"sma_20":5.54,"sma_60":4.82,"sma_120":4.7},{"date":"2026-02-04","open":6.1,"high":6.1,"low":5.51,"close":5.57,"volume":1466100,"rsi_14":64.97,"sma_20":5.57,"sma_60":4.85,"sma_120":4.71},{"date":"2026-02-05","open":5.5,"high":5.57,"low":5.15,"close":5.22,"volume":1261200,"rsi_14":57.37,"sma_20":5.58,"sma_60":4.87,"sma_120":4.72},{"date":"2026-02-06","open":5.26,"high":5.51,"low":5.11,"close":5.49,"volume":997200,"rsi_14":55.34,"sma_20":5.61,"sma_60":4.9,"sma_120":4.74},{"date":"2026-02-09","open":5.49,"high":5.66,"low":5.3,"close":5.61,"volume":692300,"rsi_14":47.7,"sma_20":5.66,"sma_60":4.93,"sma_120":4.75},{"date":"2026-02-10","open":5.74,"high":5.89,"low":5.51,"close":5.79,"volume":734397,"rsi_14":61.92,"sma_20":5.14,"sma_60":4.61,"sma_120":4.55},{"date":"2026-02-11","open":5.83,"high":5.83,"low":5.49,"close":5.72,"volume":583404,"rsi_14":63.13,"sma_20":5.16,"sma_60":4.62,"sma_120":4.57},{"date":"2026-02-12","open":5.8,"high":5.8,"low":5.41,"close":5.68,"volume":677537,"rsi_14":60.47,"sma_20":5.16,"sma_60":4.64,"sma_120":4.58},{"date":"2026-02-13","open":5.68,"high":5.83,"low":5.43,"close":5.71,"volume":995651,"rsi_14":60.98,"sma_20":5.18,"sma_60":4.67,"sma_120":4.6},{"date":"2026-02-17","open":5.65,"high":5.8,"low":5.56,"close":5.63,"volume":522554,"rsi_14":35.34,"sma_20":5.92,"sma_60":5.09,"sma_120":4.83},{"date":"2026-02-18","open":5.57,"high":5.84,"low":5.55,"close":5.72,"volume":502400,"rsi_14":36.71,"sma_20":5.92,"sma_60":5.13,"sma_120":4.85},{"date":"2026-02-19","open":5.66,"high":5.82,"low":5.59,"close":5.76,"volume":237600,"rsi_14":39.39,"sma_20":5.91,"sma_60":5.17,"sma_120":4.86},{"date":"2026-02-20","open":5.71,"high":5.87,"low":5.65,"close":5.68,"volume":346091,"rsi_14":43.13,"sma_20":5.86,"sma_60":5.21,"sma_120":4.88},{"date":"2026-02-23","open":5.74,"high":6.19,"low":5.74,"close":6.16,"volume":1156000,"rsi_14":50.21,"sma_20":5.85,"sma_60":5.25,"sma_120":4.9},{"date":"2026-02-24","open":6.14,"high":6.41,"low":6.14,"close":6.2,"volume":616048,"rsi_14":72.24,"sma_20":5.31,"sma_60":4.74,"sma_120":4.65},{"date":"2026-02-25","open":6.26,"high":6.45,"low":6.21,"close":6.27,"volume":760881,"rsi_14":68.04,"sma_20":5.84,"sma_60":5.32,"sma_120":4.94},{"date":"2026-02-26","open":6.27,"high":6.44,"low":6.18,"close":6.34,"volume":649509,"rsi_14":74.27,"sma_20":5.45,"sma_60":4.81,"sma_120":4.69},{"date":"2026-02-27","open":6.2,"high":6.84,"low":6.2,"close":6.51,"volume":1056110,"rsi_14":74.34,"sma_20":5.53,"sma_60":4.85,"sma_120":4.72},{"date":"2026-03-02","open":6.23,"high":6.95,"low":6.2,"close":6.62,"volume":998865,"rsi_14":82.58,"sma_20":5.89,"sma_60":5.44,"sma_120":4.99},{"date":"2026-03-03","open":6.33,"high":6.73,"low":6.16,"close":6.44,"volume":1114277,"rsi_14":70.97,"sma_20":5.9,"sma_60":5.48,"sma_120":5.01},{"date":"2026-03-04","open":6.44,"high":6.85,"low":6.32,"close":6.35,"volume":901693,"rsi_14":55.23,"sma_20":5.8,"sma_60":4.98,"sma_120":4.78},{"date":"2026-03-05","open":6.32,"high":6.55,"low":6.27,"close":6.33,"volume":637848,"rsi_14":44.74,"sma_20":5.9,"sma_60":5.03,"sma_120":4.8},{"date":"2026-03-06","open":6.19,"high":6.3,"low":5.99,"close":6.2,"volume":821249,"rsi_14":62.58,"sma_20":5.98,"sma_60":5.07,"sma_120":4.82},{"date":"2026-03-09","open":6.05,"high":6.19,"low":5.81,"close":5.93,"volume":1151329,"rsi_14":58.15,"sma_20":6.03,"sma_60":5.58,"sma_120":5.04},{"date":"2026-03-10","open":6.1,"high":6.6,"low":5.93,"close":6.38,"volume":1065053,"rsi_14":65.0,"sma_20":6.07,"sma_60":5.6,"sma_120":5.04},{"date":"2026-03-11","open":6.65,"high":6.86,"low":6.46,"close":6.69,"volume":1220107,"rsi_14":69.44,"sma_20":6.15,"sma_60":5.21,"sma_120":4.89},{"date":"2026-03-12","open":6.66,"high":6.9,"low":6.57,"close":6.58,"volume":1016517,"rsi_14":68.0,"sma_20":6.16,"sma_60":5.65,"sma_120":5.06},{"date":"2026-03-13","open":6.59,"high":6.67,"low":6.17,"close":6.19,"volume":674231,"rsi_14":58.82,"sma_20":6.16,"sma_60":5.31,"sma_120":4.93},{"date":"2026-03-16","open":6.23,"high":6.58,"low":6.18,"close":6.27,"volume":744827,"rsi_14":51.43,"sma_20":6.19,"sma_60":5.35,"sma_120":4.95},{"date":"2026-03-17","open":6.21,"high":6.37,"low":5.88,"close":5.97,"volume":907702,"rsi_14":44.4,"sma_20":6.2,"sma_60":5.39,"sma_120":4.97},{"date":"2026-03-18","open":5.98,"high":6.15,"low":5.86,"close":5.89,"volume":637285,"rsi_14":41.64,"sma_20":6.21,"sma_60":5.41,"sma_120":4.98},{"date":"2026-03-19","open":5.82,"high":6.04,"low":5.77,"close":5.89,"volume":532914,"rsi_14":37.7,"sma_20":6.22,"sma_60":5.44,"sma_120":5.0},{"date":"2026-03-20","open":5.89,"high":5.94,"low":5.55,"close":5.6,"volume":6215945,"rsi_14":31.11,"sma_20":6.22,"sma_60":5.47,"sma_120":5.01},{"date":"2026-03-23","open":5.74,"high":5.76,"low":5.32,"close":5.47,"volume":672793,"rsi_14":31.7,"sma_20":6.21,"sma_60":5.49,"sma_120":5.02},{"date":"2026-03-24","open":5.4,"high":5.46,"low":5.26,"close":5.39,"volume":502781,"rsi_14":31.82,"sma_20":6.17,"sma_60":5.51,"sma_120":5.02},{"date":"2026-03-25","open":5.49,"high":5.67,"low":5.47,"close":5.53,"volume":594231,"rsi_14":35.51,"sma_20":6.13,"sma_60":5.52,"sma_120":5.03},{"date":"2026-03-26","open":5.5,"high":5.67,"low":5.38,"close":5.39,"volume":903845,"rsi_14":35.38,"sma_20":6.08,"sma_60":5.54,"sma_120":5.03},{"date":"2026-03-27","open":5.3,"high":5.34,"low":5.13,"close":5.19,"volume":1097545,"rsi_14":36.3,"sma_20":6.01,"sma_60":5.54,"sma_120":5.03},{"date":"2026-03-30","open":5.2,"high":5.25,"low":5.06,"close":5.11,"volume":1029513,"rsi_14":22.75,"sma_20":5.94,"sma_60":5.55,"sma_120":5.02},{"date":"2026-03-31","open":5.24,"high":5.71,"low":5.21,"close":5.55,"volume":1515637,"rsi_14":26.83,"sma_20":5.89,"sma_60":5.55,"sma_120":5.02},{"date":"2026-04-01","open":5.66,"high":5.8,"low":5.3,"close":5.32,"volume":1939100,"rsi_14":25.58,"sma_20":5.84,"sma_60":5.55,"sma_120":5.02},{"date":"2026-04-02","open":5.23,"high":5.51,"low":5.14,"close":5.5,"volume":527714,"rsi_14":35.44,"sma_20":5.8,"sma_60":5.56,"sma_120":5.02},{"date":"2026-04-06","open":5.47,"high":5.62,"low":5.16,"close":5.16,"volume":608786,"rsi_14":28.9,"sma_20":5.75,"sma_60":5.57,"sma_120":5.02},{"date":"2026-04-07","open":5.26,"high":5.33,"low":4.99,"close":5.32,"volume":635151,"rsi_14":36.95,"sma_20":5.72,"sma_60":5.58,"sma_120":5.02},{"date":"2026-04-08","open":5.64,"high":5.68,"low":5.37,"close":5.44,"volume":645678,"rsi_14":41.11,"sma_20":5.67,"sma_60":5.59,"sma_120":5.03},{"date":"2026-04-09","open":5.37,"high":5.59,"low":5.28,"close":5.51,"volume":555830,"rsi_14":42.69,"sma_20":5.61,"sma_60":5.59,"sma_120":5.04},{"date":"2026-04-10","open":5.58,"high":5.71,"low":5.44,"close":5.68,"volume":520578,"rsi_14":51.61,"sma_20":5.57,"sma_60":5.6,"sma_120":5.05},{"date":"2026-04-13","open":5.65,"high":6.25,"low":5.64,"close":6.2,"volume":921170,"rsi_14":62.72,"sma_20":5.57,"sma_60":5.62,"sma_120":5.06},{"date":"2026-04-14","open":6.25,"high":6.45,"low":6.21,"close":6.29,"volume":770161,"rsi_14":65.63,"sma_20":5.57,"sma_60":5.63,"sma_120":5.08},{"date":"2026-04-15","open":6.23,"high":6.3,"low":6.13,"close":6.29,"volume":460642,"rsi_14":63.87,"sma_20":5.59,"sma_60":5.65,"sma_120":5.09},{"date":"2026-04-16","open":6.28,"high":6.3,"low":5.91,"close":5.96,"volume":993001,"rsi_14":59.73,"sma_20":5.59,"sma_60":5.65,"sma_120":5.11},{"date":"2026-04-17","open":6.06,"high":6.12,"low":5.95,"close":6.07,"volume":930126,"rsi_14":65.49,"sma_20":5.6,"sma_60":5.67,"sma_120":5.12},{"date":"2026-04-20","open":6.1,"high":6.23,"low":5.87,"close":5.92,"volume":483709,"rsi_14":63.92,"sma_20":5.61,"sma_60":5.68,"sma_120":5.14},{"date":"2026-04-21","open":5.9,"high":5.9,"low":5.64,"close":5.7,"volume":440776,"rsi_14":52.79,"sma_20":5.63,"sma_60":5.69,"sma_120":5.15},{"date":"2026-04-22","open":5.81,"high":5.89,"low":5.62,"close":5.69,"volume":551975,"rsi_14":57.49,"sma_20":5.64,"sma_60":5.71,"sma_120":5.16},{"date":"2026-04-23","open":5.7,"high":5.77,"low":5.48,"close":5.53,"volume":412156,"rsi_14":50.61,"sma_20":5.64,"sma_60":5.72,"sma_120":5.16},{"date":"2026-04-24","open":5.55,"high":5.61,"low":5.41,"close":5.58,"volume":663529,"rsi_14":59.72,"sma_20":5.65,"sma_60":5.73,"sma_120":5.17},{"date":"2026-04-27","open":5.55,"high":5.74,"low":5.51,"close":5.66,"volume":800103,"rsi_14":58.17,"sma_20":5.67,"sma_60":5.74,"sma_120":5.18},{"date":"2026-04-28","open":5.73,"high":6.06,"low":5.51,"close":5.68,"volume":1235283,"rsi_14":56.06,"sma_20":5.7,"sma_60":5.75,"sma_120":5.19},{"date":"2026-04-29","open":5.59,"high":5.91,"low":5.5,"close":5.9,"volume":725617,"rsi_14":59.15,"sma_20":5.72,"sma_60":5.78,"sma_120":5.2},{"date":"2026-04-30","open":5.8,"high":6.16,"low":5.71,"close":6.15,"volume":754033,"rsi_14":60.63,"sma_20":5.76,"sma_60":5.8,"sma_120":5.21},{"date":"2026-05-01","open":6.1,"high":6.38,"low":5.94,"close":6.36,"volume":1052845,"rsi_14":54.21,"sma_20":5.8,"sma_60":5.83,"sma_120":5.22},{"date":"2026-05-04","open":6.24,"high":6.43,"low":5.99,"close":6.13,"volume":612609,"rsi_14":46.08,"sma_20":5.85,"sma_60":5.86,"sma_120":5.23},{"date":"2026-05-05","open":6.22,"high":6.36,"low":6.15,"close":6.19,"volume":413225,"rsi_14":47.62,"sma_20":5.9,"sma_60":5.89,"sma_120":5.24},{"date":"2026-05-06","open":6.23,"high":6.58,"low":6.2,"close":6.39,"volume":637297,"rsi_14":60.91,"sma_20":5.94,"sma_60":5.91,"sma_120":5.24},{"date":"2026-05-07","open":6.37,"high":6.54,"low":6.29,"close":6.51,"volume":490675,"rsi_14":61.11,"sma_20":5.99,"sma_60":5.92,"sma_120":5.24},{"date":"2026-05-08","open":6.45,"high":6.58,"low":6.3,"close":6.58,"volume":603620,"rsi_14":67.37,"sma_20":6.04,"sma_60":5.93,"sma_120":5.25},{"date":"2026-05-11","open":6.65,"high":6.75,"low":6.43,"close":6.51,"volume":821097,"rsi_14":73.14,"sma_20":6.05,"sma_60":5.93,"sma_120":5.26},{"date":"2026-05-12","open":6.44,"high":6.72,"low":6.34,"close":6.7,"volume":565988,"rsi_14":76.17,"sma_20":6.08,"sma_60":5.94,"sma_120":5.28},{"date":"2026-05-13","open":6.45,"high":6.69,"low":6.3,"close":6.53,"volume":710719,"rsi_14":75.77,"sma_20":6.09,"sma_60":5.96,"sma_120":5.29},{"date":"2026-05-14","open":6.59,"high":7.49,"low":6.48,"close":7.25,"volume":1547337,"rsi_14":81.99,"sma_20":6.15,"sma_60":5.98,"sma_120":5.31},{"date":"2026-05-15","open":7.14,"high":7.36,"low":6.94,"close":7.24,"volume":1027827,"rsi_14":81.1,"sma_20":6.21,"sma_60":6.01,"sma_120":5.34},{"date":"2026-05-18","open":7.26,"high":7.6,"low":7.22,"close":7.57,"volume":1070188,"rsi_14":83.16,"sma_20":6.29,"sma_60":6.04,"sma_120":5.36},{"date":"2026-05-19","open":7.5,"high":7.86,"low":7.41,"close":7.7,"volume":1648221,"rsi_14":82.61,"sma_20":6.39,"sma_60":6.07,"sma_120":5.39},{"date":"2026-05-20","open":7.75,"high":8.64,"low":7.65,"close":8.62,"volume":1669944,"rsi_14":86.01,"sma_20":6.54,"sma_60":6.12,"sma_120":5.43},{"date":"2026-05-21","open":8.5,"high":9.28,"low":8.44,"close":9.0,"volume":2204850,"rsi_14":86.67,"sma_20":6.71,"sma_60":6.16,"sma_120":5.47},{"date":"2026-05-22","open":9.03,"high":9.79,"low":9.03,"close":9.62,"volume":2347248,"rsi_14":93.73,"sma_20":6.91,"sma_60":6.22,"sma_120":5.51},{"date":"2026-05-26","open":9.5,"high":9.58,"low":8.79,"close":9.08,"volume":1613887,"rsi_14":82.33,"sma_20":7.09,"sma_60":6.26,"sma_120":5.56},{"date":"2026-05-27","open":8.96,"high":9.25,"low":8.69,"close":8.86,"volume":1059321,"rsi_14":77.51,"sma_20":7.24,"sma_60":6.3,"sma_120":5.6},{"date":"2026-05-28","open":8.71,"high":9.11,"low":8.54,"close":8.77,"volume":867256,"rsi_14":75.34,"sma_20":7.39,"sma_60":6.33,"sma_120":5.64},{"date":"2026-05-29","open":8.71,"high":8.71,"low":8.44,"close":8.62,"volume":1072404,"rsi_14":72.47,"sma_20":7.51,"sma_60":6.37,"sma_120":5.68},{"date":"2026-06-01","open":8.5,"high":9.13,"low":8.43,"close":9.1,"volume":2097701,"rsi_14":76.16,"sma_20":7.65,"sma_60":6.42,"sma_120":5.72},{"date":"2026-06-02","open":9.1,"high":9.49,"low":9.02,"close":9.29,"volume":975763,"rsi_14":76.16,"sma_20":7.81,"sma_60":6.47,"sma_120":5.77},{"date":"2026-06-03","open":9.3,"high":9.34,"low":8.83,"close":8.95,"volume":1061437,"rsi_14":73.63,"sma_20":7.94,"sma_60":6.52,"sma_120":5.81},{"date":"2026-06-04","open":9.08,"high":10.14,"low":8.99,"close":9.65,"volume":2130738,"rsi_14":73.53,"sma_20":8.11,"sma_60":6.57,"sma_120":5.87},{"date":"2026-06-05","open":9.92,"high":10.0,"low":9.39,"close":9.64,"volume":1332003,"rsi_14":73.53,"sma_20":8.26,"sma_60":6.62,"sma_120":5.92},{"date":"2026-06-08","open":9.67,"high":9.82,"low":9.32,"close":9.34,"volume":1005854,"rsi_14":67.46,"sma_20":8.4,"sma_60":6.67,"sma_120":5.97},{"date":"2026-06-09","open":9.52,"high":9.65,"low":8.85,"close":9.47,"volume":1696534,"rsi_14":67.46,"sma_20":8.55,"sma_60":6.72,"sma_120":6.02},{"date":"2026-06-10","open":9.49,"high":9.86,"low":9.31,"close":9.5,"volume":1027912,"rsi_14":60.53,"sma_20":8.69,"sma_60":6.78,"sma_120":6.06},{"date":"2026-06-11","open":9.57,"high":9.71,"low":9.13,"close":9.31,"volume":978173,"rsi_14":53.88,"sma_20":8.83,"sma_60":6.83,"sma_120":6.11},{"date":"2026-06-12","open":9.33,"high":9.54,"low":9.05,"close":9.15,"volume":691707,"rsi_14":43.34,"sma_20":8.92,"sma_60":6.89,"sma_120":6.15},{"date":"2026-06-15","open":9.39,"high":9.53,"low":9.18,"close":9.42,"volume":855479,"rsi_14":55.21,"sma_20":9.03,"sma_60":6.95,"sma_120":6.2},{"date":"2026-06-16","open":9.3,"high":9.59,"low":9.23,"close":9.27,"volume":1055983,"rsi_14":56.43,"sma_20":9.12,"sma_60":7.01,"sma_120":6.24},{"date":"2026-06-17","open":9.28,"high":9.9,"low":9.27,"close":9.5,"volume":1163994,"rsi_14":60.96,"sma_20":9.21,"sma_60":7.08,"sma_120":6.28},{"date":"2026-06-18","open":9.65,"high":9.94,"low":9.38,"close":9.78,"volume":1453976,"rsi_14":66.76,"sma_20":9.27,"sma_60":7.15,"sma_120":6.33},{"date":"2026-06-22","open":9.85,"high":10.0,"low":9.37,"close":9.59,"volume":1013637,"rsi_14":57.73,"sma_20":9.3,"sma_60":7.22,"sma_120":6.37},{"date":"2026-06-23","open":9.38,"high":10.56,"low":9.35,"close":10.28,"volume":1553981,"rsi_14":63.49,"sma_20":9.33,"sma_60":7.3,"sma_120":6.42},{"date":"2026-06-24","open":10.36,"high":10.44,"low":9.89,"close":10.4,"volume":1620579,"rsi_14":71.01,"sma_20":9.39,"sma_60":7.38,"sma_120":6.46},{"date":"2026-06-25","open":10.4,"high":10.47,"low":9.85,"close":9.88,"volume":1347885,"rsi_14":53.52,"sma_20":9.45,"sma_60":7.46,"sma_120":6.51},{"date":"2026-06-26","open":9.97,"high":10.26,"low":9.49,"close":9.69,"volume":4667218,"rsi_14":50.72,"sma_20":9.49,"sma_60":7.53,"sma_120":6.54},{"date":"2026-06-29","open":9.77,"high":10.04,"low":9.48,"close":9.78,"volume":1549588,"rsi_14":56.79,"sma_20":9.55,"sma_60":7.61,"sma_120":6.58},{"date":"2026-06-30","open":9.8,"high":9.93,"low":9.49,"close":9.85,"volume":1746386,"rsi_14":55.97,"sma_20":9.59,"sma_60":7.68,"sma_120":6.62},{"date":"2026-07-01","open":9.8,"high":10.28,"low":9.4,"close":9.94,"volume":2435982,"rsi_14":56.79,"sma_20":9.62,"sma_60":7.76,"sma_120":6.66},{"date":"2026-07-02","open":9.96,"high":10.26,"low":9.84,"close":10.24,"volume":1262697,"rsi_14":63.88,"sma_20":9.68,"sma_60":7.84,"sma_120":6.71},{"date":"2026-07-06","open":10.15,"high":11.05,"low":10.07,"close":10.57,"volume":2347844,"rsi_14":70.17,"sma_20":9.73,"sma_60":7.93,"sma_120":6.76},{"date":"2026-07-07","open":10.63,"high":10.69,"low":9.79,"close":9.92,"volume":1212567,"rsi_14":56.41,"sma_20":9.74,"sma_60":8.0,"sma_120":6.79},{"date":"2026-07-08","open":9.8,"high":9.95,"low":9.46,"close":9.71,"volume":1503453,"rsi_14":55.56,"sma_20":9.76,"sma_60":8.07,"sma_120":6.83},{"date":"2026-07-09","open":9.81,"high":9.81,"low":9.28,"close":9.49,"volume":1075186,"rsi_14":49.87,"sma_20":9.76,"sma_60":8.12,"sma_120":6.87},{"date":"2026-07-10","open":9.59,"high":9.81,"low":9.3,"close":9.77,"volume":695045,"rsi_14":49.87,"sma_20":9.78,"sma_60":8.18,"sma_120":6.91},{"date":"2026-07-13","open":9.66,"high":9.87,"low":9.35,"close":9.36,"volume":690652,"rsi_14":47.24,"sma_20":9.78,"sma_60":8.23,"sma_120":6.94},{"date":"2026-07-14","open":9.36,"high":9.46,"low":8.91,"close":8.95,"volume":790594,"rsi_14":32.9,"sma_20":9.77,"sma_60":8.28,"sma_120":6.97},{"date":"2026-07-15","open":8.86,"high":8.99,"low":8.51,"close":8.69,"volume":856507,"rsi_14":28.78,"sma_20":9.73,"sma_60":8.33,"sma_120":7.0},{"date":"2026-07-16","open":8.71,"high":8.83,"low":8.1,"close":8.34,"volume":2007451,"rsi_14":30.05,"sma_20":9.69,"sma_60":8.37,"sma_120":7.02},{"date":"2026-07-17","open":8.23,"high":8.78,"low":8.07,"close":8.45,"volume":1148846,"rsi_14":33.6,"sma_20":9.63,"sma_60":8.41,"sma_120":7.05},{"date":"2026-07-20","open":8.53,"high":8.63,"low":8.21,"close":8.22,"volume":717452,"rsi_14":30.1,"sma_20":9.56,"sma_60":8.45,"sma_120":7.08},{"date":"2026-07-21","open":8.22,"high":8.5,"low":7.97,"close":8.49,"volume":1357563,"rsi_14":33.5,"sma_20":9.5,"sma_60":8.5,"sma_120":7.11},{"date":"2026-07-22","open":8.45,"high":8.53,"low":8.22,"close":8.35,"volume":550045,"rsi_14":30.94,"sma_20":9.4,"sma_60":8.55,"sma_120":7.14},{"date":"2026-07-23","open":8.2,"high":8.39,"low":8.03,"close":8.19,"volume":541783,"rsi_14":24.57,"sma_20":9.29,"sma_60":8.59,"sma_120":7.17},{"date":"2026-07-24","open":8.32,"high":8.39,"low":8.05,"close":8.13,"volume":503455,"rsi_14":17.55,"sma_20":9.21,"sma_60":8.63,"sma_120":7.19},{"date":"2026-07-27","open":8.24,"high":8.47,"low":8.08,"close":8.17,"volume":838227,"rsi_14":22.22,"sma_20":9.13,"sma_60":8.67,"sma_120":7.22},{"date":"2026-07-28","open":8.15,"high":8.43,"low":7.75,"close":8.17,"volume":1504796,"rsi_14":23.81,"sma_20":9.05,"sma_60":8.7,"sma_120":7.25},{"date":"2026-07-29","open":7.95,"high":8.22,"low":7.88,"close":7.9,"volume":876093,"rsi_14":23.41,"sma_20":8.95,"sma_60":8.73,"sma_120":7.28},{"date":"2026-07-30","open":8.03,"high":8.33,"low":8.0,"close":8.24,"volume":1438124,"rsi_14":24.92,"sma_20":8.87,"sma_60":8.76,"sma_120":7.31},{"date":"2026-07-31","open":8.27,"high":8.39,"low":7.72,"close":7.84,"volume":1034878,"rsi_14":25.0,"sma_20":8.75,"sma_60":8.79,"sma_120":7.34},{"date":"2026-08-03","open":7.86,"high":8.48,"low":7.86,"close":8.28,"volume":1433125,"rsi_14":39.09,"sma_20":8.63,"sma_60":8.82,"sma_120":7.36},{"date":"2026-08-04","open":8.32,"high":8.43,"low":8.17,"close":8.28,"volume":1272667,"rsi_14":42.7,"sma_20":8.55,"sma_60":8.85,"sma_120":7.38},{"date":"2026-08-05","open":8.26,"high":8.37,"low":7.99,"close":8.05,"volume":584541,"rsi_14":44.61,"sma_20":8.47,"sma_60":8.88,"sma_120":7.4},{"date":"2026-08-06","open":7.96,"high":8.56,"low":7.95,"close":8.36,"volume":987066,"rsi_14":48.44,"sma_20":8.41,"sma_60":8.91,"sma_120":7.42},{"date":"2026-08-07","open":8.51,"high":8.92,"low":8.46,"close":8.91,"volume":502586,"rsi_14":60.75,"sma_20":8.37,"sma_60":8.95,"sma_120":7.45},{"date":"2026-08-10","open":8.8,"high":9.24,"low":8.79,"close":8.96,"volume":1069693},{"date":"2026-08-11","open":9.02,"high":9.46,"low":9.0,"close":9.17,"volume":1105050,"rsi_14":63.4,"sma_20":8.36,"sma_60":9.02,"sma_120":7.51},{"date":"2026-08-12","open":9.03,"high":9.09,"low":8.59,"close":8.87,"volume":832924,"rsi_14":60.63,"sma_20":8.37,"sma_60":9.04,"sma_120":7.53},{"date":"2026-08-13","open":8.85,"high":9.13,"low":8.84,"close":8.93,"volume":446995,"rsi_14":62.5,"sma_20":8.4,"sma_60":9.07,"sma_120":7.56},{"date":"2026-08-14","open":8.84,"high":9.42,"low":8.72,"close":9.4,"volume":683463,"rsi_14":66.94,"sma_20":8.45,"sma_60":9.1,"sma_120":7.59},{"date":"2026-08-17","open":9.27,"high":9.6,"low":9.21,"close":9.42,"volume":488188,"rsi_14":67.12,"sma_20":8.51,"sma_60":9.11,"sma_120":7.61},{"date":"2026-08-18","open":9.36,"high":9.7,"low":9.35,"close":9.58,"volume":720898,"rsi_14":73.73,"sma_20":8.56,"sma_60":9.12,"sma_120":7.64},{"date":"2026-08-19","open":9.72,"high":10.1,"low":9.38,"close":9.83,"volume":1261282,"rsi_14":73.04,"sma_20":8.63,"sma_60":9.12,"sma_120":7.67},{"date":"2026-08-20","open":9.68,"high":9.89,"low":9.09,"close":9.25,"volume":1171489},{"date":"2026-08-21","open":9.41,"high":9.41,"low":8.95,"close":8.98,"volume":567148,"rsi_14":60.12,"sma_20":8.73,"sma_60":9.13,"sma_120":7.71},{"date":"2026-08-24","open":8.89,"high":8.96,"low":8.61,"close":8.8,"volume":802510,"rsi_14":57.14,"sma_20":8.76,"sma_60":9.13,"sma_120":7.73},{"date":"2026-08-25","open":8.86,"high":8.96,"low":8.72,"close":8.89,"volume":515282,"rsi_14":62.0,"sma_20":8.8,"sma_60":9.13,"sma_120":7.75},{"date":"2026-08-26","open":8.86,"high":9.04,"low":8.75,"close":8.95,"volume":558859,"rsi_14":59.08,"sma_20":8.85,"sma_60":9.13,"sma_120":7.77},{"date":"2026-08-27","open":8.95,"high":9.37,"low":8.91,"close":8.97,"volume":469453,"rsi_14":51.1,"sma_20":8.89,"sma_60":9.12,"sma_120":7.8},{"date":"2026-08-28","open":9.04,"high":9.06,"low":8.69,"close":8.74,"volume":533758,"rsi_14":46.21,"sma_20":8.93,"sma_60":9.12,"sma_120":7.82},{"date":"2026-08-31","open":8.66,"high":8.74,"low":8.43,"close":8.61,"volume":755618},{"date":"2026-09-01","open":8.48,"high":8.63,"low":8.41,"close":8.45,"volume":568651,"rsi_14":42.16,"sma_20":8.96,"sma_60":9.08,"sma_120":7.85},{"date":"2026-09-02","open":8.5,"high":8.86,"low":8.49,"close":8.59,"volume":470425,"rsi_14":43.84,"sma_20":8.98,"sma_60":9.07,"sma_120":7.87},{"date":"2026-09-03","open":8.72,"high":8.76,"low":8.46,"close":8.72,"volume":534387,"rsi_14":35.95,"sma_20":9.0,"sma_60":9.06,"sma_120":7.89},{"date":"2026-09-04","open":8.66,"high":9.1,"low":8.66,"close":9.04,"volume":362900,"rsi_14":43.01,"sma_20":9.01,"sma_60":9.05,"sma_120":7.91},{"date":"2026-09-08","open":9.04,"high":9.04,"low":8.61,"close":8.62,"volume":490550,"rsi_14":33.89,"sma_20":8.99,"sma_60":9.04,"sma_120":7.94},{"date":"2026-09-09","open":8.58,"high":8.74,"low":8.5,"close":8.53,"volume":681935,"rsi_14":26.95,"sma_20":8.96,"sma_60":9.03,"sma_120":7.96},{"date":"2026-09-10","open":8.35,"high":8.45,"low":8.23,"close":8.3,"volume":842349,"rsi_14":30.77,"sma_20":8.93,"sma_60":9.01,"sma_120":7.98},{"date":"2026-09-11","open":8.41,"high":8.56,"low":8.1,"close":8.35,"volume":640397,"rsi_14":36.0,"sma_20":8.9,"sma_60":9.0,"sma_120":8.0},{"date":"2026-09-14","open":8.32,"high":8.73,"low":8.26,"close":8.72,"volume":551839,"rsi_14":48.36,"sma_20":8.87,"sma_60":8.98,"sma_120":8.03},{"date":"2026-09-15","open":8.68,"high":8.71,"low":8.3,"close":8.34,"volume":583668,"rsi_14":39.93,"sma_20":8.81,"sma_60":8.96,"sma_120":8.05},{"date":"2026-09-16","open":8.36,"high":8.47,"low":8.26,"close":8.37,"volume":968154,"rsi_14":39.26,"sma_20":8.75,"sma_60":8.94,"sma_120":8.08},{"date":"2026-09-17","open":8.5,"high":8.6,"low":8.35,"close":8.42,"volume":444982,"rsi_14":39.93,"sma_20":8.68,"sma_60":8.91,"sma_120":8.1},{"date":"2026-09-18","open":8.4,"high":8.57,"low":8.12,"close":8.16,"volume":1809058,"rsi_14":39.49,"sma_20":8.63,"sma_60":8.87,"sma_120":8.13},{"date":"2026-09-21","open":8.2,"high":8.24,"low":7.99,"close":8.15,"volume":744257,"rsi_14":41.29,"sma_20":8.59,"sma_60":8.84,"sma_120":8.15},{"date":"2026-09-22","open":8.27,"high":8.32,"low":8.05,"close":8.13,"volume":842898},{"date":"2026-09-23","open":8.03,"high":8.04,"low":7.57,"close":7.62,"volume":868780,"rsi_14":33.1,"sma_20":8.49,"sma_60":8.78,"sma_120":8.19},{"date":"2026-09-24","open":7.6,"high":7.7,"low":7.47,"close":7.65,"volume":779004,"rsi_14":30.69,"sma_20":8.42,"sma_60":8.74,"sma_120":8.21},{"date":"2026-09-25","open":7.65,"high":7.84,"low":7.49,"close":7.69,"volume":762664,"rsi_14":22.89,"sma_20":8.36,"sma_60":8.7,"sma_120":8.23},{"date":"2026-09-28","open":7.63,"high":7.75,"low":7.55,"close":7.74,"volume":707188,"rsi_14":29.25,"sma_20":8.31,"sma_60":8.66,"sma_120":8.25},{"date":"2026-09-29","open":7.8,"high":7.84,"low":7.53,"close":7.59,"volume":782366},{"date":"2026-09-30","open":7.66,"high":7.96,"low":7.54,"close":7.77,"volume":976391,"rsi_14":37.56,"sma_20":8.22,"sma_60":8.58,"sma_120":8.29},{"date":"2026-10-01","open":7.74,"high":7.86,"low":7.52,"close":7.61,"volume":1170682,"rsi_14":33.48,"sma_20":8.18,"sma_60":8.54,"sma_120":8.31},{"date":"2026-10-02","open":7.97,"high":8.0,"low":7.66,"close":7.71,"volume":1495586,"rsi_14":24.37,"sma_20":8.13,"sma_60":8.51,"sma_120":8.32},{"date":"2026-10-05","open":7.66,"high":7.75,"low":7.37,"close":7.55,"volume":1892812,"rsi_14":27.43,"sma_20":8.05,"sma_60":8.48,"sma_120":8.33},{"date":"2026-10-06","open":7.57,"high":7.66,"low":7.02,"close":7.05,"volume":2643333,"rsi_14":20.27,"sma_20":7.97,"sma_60":8.44,"sma_120":8.33},{"date":"2026-10-07","open":6.83,"high":7.08,"low":6.76,"close":6.82,"volume":2454136},{"date":"2026-10-08","open":6.75,"high":6.78,"low":6.57,"close":6.63,"volume":2474700,"rsi_14":17.17,"sma_20":7.8,"sma_60":8.37,"sma_120":8.35},{"date":"2026-10-09","open":6.73,"high":6.9,"low":6.64,"close":6.77,"volume":1344046,"rsi_14":21.95,"sma_20":7.72,"sma_60":8.34,"sma_120":8.35},{"date":"2026-10-12","open":6.72,"high":6.76,"low":6.53,"close":6.65,"volume":972550,"rsi_14":21.09,"sma_20":7.62,"sma_60":8.31,"sma_120":8.36},{"date":"2026-10-13","open":6.61,"high":6.63,"low":6.41,"close":6.45,"volume":764297,"rsi_14":24.0,"sma_20":7.53,"sma_60":8.28,"sma_120":8.37},{"date":"2026-10-14","open":6.33,"high":6.47,"low":6.09,"close":6.26,"volume":1740203,"rsi_14":21.16,"sma_20":7.42,"sma_60":8.24,"sma_120":8.37},{"date":"2026-10-15","open":6.23,"high":6.38,"low":6.12,"close":6.36,"volume":825660,"rsi_14":23.08,"sma_20":7.32,"sma_60":8.21,"sma_120":8.38},{"date":"2026-10-16","open":6.34,"high":6.34,"low":6.04,"close":6.05,"volume":1032918,"rsi_14":19.05,"sma_20":7.21,"sma_60":8.18,"sma_120":8.38},{"date":"2026-10-19","open":6.09,"high":6.25,"low":6.06,"close":6.18,"volume":1358818,"rsi_14":23.99,"sma_20":7.11,"sma_60":8.14,"sma_120":8.39},{"date":"2026-10-20","open":6.2,"high":6.53,"low":6.17,"close":6.29,"volume":2830358,"rsi_14":21.97,"sma_20":7.02,"sma_60":8.11,"sma_120":8.39},{"date":"2026-10-21","open":6.29,"high":6.47,"low":5.99,"close":6.01,"volume":1392713,"rsi_14":21.01,"sma_20":6.94,"sma_60":8.08,"sma_120":8.39},{"date":"2026-10-22","open":5.92,"high":6.17,"low":5.83,"close":6.0,"volume":2096159,"rsi_14":17.98,"sma_20":6.86,"sma_60":8.04,"sma_120":8.39},{"date":"2026-10-23","open":6.0,"high":6.0,"low":5.87,"close":5.87,"volume":0,"rsi_14":17.98,"sma_20":6.86,"sma_60":8.04,"sma_120":8.39}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":8.83,"ttm_eps":null,"close":5.58},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":8.36,"ttm_eps":null,"close":3.64},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":15.43,"ttm_eps":null,"close":3.79},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":120.88,"ttm_eps":null,"close":4.5},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.98,"ttm_eps":null,"close":5.55},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.89,"ttm_eps":null,"close":9.85}],"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":"Anteris Technologies Global Corp. Common Stock","phase":"above-fold","symbol_resolved":true}