{"status":"ok","report":{"price_analysis":{"current":0.79,"change_1d":-3.4,"change_7d":-20.6,"change_30d":-34.6,"high_30d":1.27,"low_30d":0.8179,"position_in_range":-6.0,"support":0.86311,"resistance":1.22479},"summary":"Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares(AZI)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 148.63만. 현재가 $0.82, 전일 대비 -19.8%, 30일 -34.6%. 기술적 시그널: RSI 16(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 148.63만. 매출 2.71억, 영업이익 -1659.25만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":-3.321665283341152,"revenue":271358500.0,"operating_income":-16592500.0,"net_income":-20996500.0,"market_cap":1435430,"profit_margin":-7.74,"roa":-27.98,"operating_margin":-6.11,"gross_margin":0.81,"debt_ratio":null,"total_assets":49351000.0,"total_equity":-8672000.0,"total_debt":19211000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q3~2025Q2"},"technical":{"analysis":"RSI(14) 16.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.07)가 시그널선(-0.05)을 하회합니다(데드크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~1 (현재 위치 -35%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.23376623376619,"macd":-0.06874964033569508,"macd_signal":-0.05099109770341337,"sma_20":1.0964,"sma_60":1.2183000000000002,"bb_upper":1.2609690128790958,"bb_lower":0.9318309871209043,"atr_14":0.06464999999999992},"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 -3) — 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 -3원"}]},"growth":{"grade":"F","percentile":20,"summary":"매출 -31.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-31.2,"unit":"%","percentile":25,"direction":"higher_better"},{"name":"영업이익 성장률","value":-64.0,"unit":"%","percentile":16,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":-6.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-27.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":22,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.2,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-34.6,"unit":"%","percentile":19,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":27,"summary":"유동비율 1.1x","metrics":[{"name":"유동비율","value":1.12,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"이자보상배율","value":-11.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -3) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -31.2%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"F","reason":"RSI 16"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-27.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-157.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":0.81,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-6.11,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.74,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO & TRUCK DEALERSHIPS"},"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":"구조 점검","value":"8개 중 0개 충족"}],"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":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:05:22.339363+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"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"},"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":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-3.321665283341152,"revenue":29543000.0,"operating_income":-15372000.0,"net_income":-13807000.0,"market_cap":6247900.0,"profit_margin":-0.4673526723758589,"operating_margin":-0.5203263040314119,"roa":-0.2797714332029746,"gross_margin":0.008056053887553736,"total_equity":-8672000.0,"total_assets":49351000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-2.7110774301420615,"revenue":42928000.0,"operating_income":-9376000.0,"net_income":-11269000.0,"market_cap":null,"profit_margin":-0.2625093179276929,"operating_margin":-0.21841222512113306,"roa":-0.9392398733122187,"gross_margin":0.01849608647036899,"total_equity":-39991000.0,"total_assets":11998000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.2603899775059242,"revenue":79871000.0,"operating_income":-8125000.0,"net_income":-5239000.0,"market_cap":null,"profit_margin":-0.06559326914649873,"operating_margin":-0.10172653403613327,"roa":-0.3093045223757232,"gross_margin":0.017027456774048152,"total_equity":-33324000.0,"total_assets":16938000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.62,"revenue":76595000.0,"operating_income":-3387000.0,"net_income":-6303000.0,"market_cap":null,"profit_margin":-0.08228996670800966,"operating_margin":-0.044219596579411186,"roa":-0.2883744338198289,"gross_margin":0.014909589398785821,"total_equity":-33741000.0,"total_assets":21857000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-09-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.516365342282848,"revenue":76595000.0,"operating_income":-3387000.0,"net_income":-6303000.0,"market_cap":null,"profit_margin":-0.08228996670800966,"operating_margin":-0.044219596579411186,"roa":-0.2883744338198289,"gross_margin":0.014909589398785821,"total_equity":-33741000.0,"total_assets":21857000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.758182671141424,"revenue":38297500.0,"operating_income":-1693500.0,"net_income":-3151500.0,"market_cap":null,"profit_margin":-0.08228996670800966,"operating_margin":-0.044219596579411186,"roa":-0.14418721690991446,"gross_margin":0.014909589398785821,"total_equity":-33741000.0,"total_assets":21857000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-1.0953532291629076,"revenue":48142000.0,"operating_income":-2060000.0,"net_income":-4553000.0,"market_cap":null,"profit_margin":-0.09457438411366374,"operating_margin":-0.042790079348593746,"roa":-0.31387012270784503,"gross_margin":0.0023056790328611194,"total_equity":-158296000.0,"total_assets":14506000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.5476766145814538,"revenue":24071000.0,"operating_income":-1030000.0,"net_income":-2276500.0,"market_cap":null,"profit_margin":-0.09457438411366374,"operating_margin":-0.042790079348593746,"roa":-0.15693506135392252,"gross_margin":0.0023056790328611194,"total_equity":-158296000.0,"total_assets":14506000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-825.5895053839347,"revenue":34795000.0,"operating_income":-2469000.0,"net_income":-3630000.0,"market_cap":null,"profit_margin":-0.10432533409972697,"operating_margin":-0.07095847104469033,"roa":-0.19070133963750985,"gross_margin":0.002945825549647938,"total_equity":-146742000.0,"total_assets":19035000.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":null,"per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-657.7423828017463,"revenue":43951000.0,"operating_income":-2387000.0,"net_income":-2892000.0,"market_cap":null,"profit_margin":-0.06580055061318286,"operating_margin":-0.05431048212782417,"roa":-0.12370604842159295,"gross_margin":0.006621009760870059,"total_equity":-163083000.0,"total_assets":23378000.0}],"current_price":0.79,"change_pct":-3.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-08-28","close":2.62},{"date":"2024-08-29","close":2.9},{"date":"2024-08-30","close":3.0},{"date":"2024-09-03","close":3.07},{"date":"2024-09-04","close":2.76},{"date":"2024-09-05","close":1.81},{"date":"2024-09-06","close":1.3},{"date":"2024-09-09","close":1.19},{"date":"2024-09-10","close":1.4},{"date":"2024-09-11","close":1.46},{"date":"2024-09-12","close":1.53},{"date":"2024-09-13","close":1.28},{"date":"2024-09-16","close":1.19},{"date":"2024-09-17","close":1.1},{"date":"2024-09-18","close":1.1},{"date":"2024-09-19","close":1.06},{"date":"2024-09-20","close":1.0},{"date":"2024-09-23","close":0.901},{"date":"2024-09-24","close":0.8289},{"date":"2024-09-25","close":0.92},{"date":"2024-09-26","close":0.989},{"date":"2024-09-27","close":1.08},{"date":"2024-09-30","close":1.23},{"date":"2024-10-01","close":1.15},{"date":"2024-10-02","close":1.04},{"date":"2024-10-03","close":0.97},{"date":"2024-10-04","close":0.99},{"date":"2024-10-07","close":0.98},{"date":"2024-10-08","close":0.9002},{"date":"2024-10-09","close":0.955},{"date":"2024-10-10","close":0.9549},{"date":"2024-10-11","close":0.9366},{"date":"2024-10-14","close":0.965},{"date":"2024-10-15","close":0.94},{"date":"2024-10-16","close":0.96},{"date":"2024-10-17","close":0.9316},{"date":"2024-10-18","close":0.9116},{"date":"2024-10-21","close":0.89},{"date":"2024-10-22","close":0.8949},{"date":"2024-10-23","close":0.85},{"date":"2024-10-24","close":0.84},{"date":"2024-10-25","close":0.78},{"date":"2024-10-28","close":0.7711},{"date":"2024-10-29","close":0.77},{"date":"2024-10-30","close":0.838},{"date":"2024-10-31","close":0.92},{"date":"2024-11-01","close":1.07},{"date":"2024-11-04","close":1.41},{"date":"2024-11-05","close":1.3},{"date":"2024-11-06","close":1.36},{"date":"2024-11-07","close":1.63},{"date":"2024-11-08","close":2.53},{"date":"2024-11-11","close":2.92},{"date":"2024-11-12","close":2.4},{"date":"2024-11-13","close":1.82},{"date":"2024-11-14","close":1.86},{"date":"2024-11-15","close":1.72},{"date":"2024-11-18","close":2.22},{"date":"2024-11-19","close":2.38},{"date":"2024-11-20","close":2.0},{"date":"2024-11-21","close":1.86},{"date":"2024-11-22","close":1.84},{"date":"2024-11-25","close":1.69},{"date":"2024-11-26","close":1.36},{"date":"2024-11-27","close":1.37},{"date":"2024-11-29","close":1.24},{"date":"2024-12-02","close":1.06},{"date":"2024-12-03","close":1.03},{"date":"2024-12-04","close":1.04},{"date":"2024-12-05","close":1.03},{"date":"2024-12-06","close":1.02},{"date":"2024-12-09","close":1.13},{"date":"2024-12-10","close":1.26},{"date":"2024-12-11","close":1.22},{"date":"2024-12-12","close":1.24},{"date":"2024-12-13","close":1.12},{"date":"2024-12-16","close":1.12},{"date":"2024-12-17","close":1.07},{"date":"2024-12-18","close":1.07},{"date":"2024-12-19","close":0.9999},{"date":"2024-12-20","close":0.9299},{"date":"2024-12-23","close":0.91},{"date":"2024-12-24","close":0.86},{"date":"2024-12-26","close":0.864},{"date":"2024-12-27","close":0.835},{"date":"2024-12-30","close":0.9},{"date":"2024-12-31","close":0.807},{"date":"2025-01-02","close":0.8226},{"date":"2025-01-03","close":0.8921},{"date":"2025-01-06","close":0.92},{"date":"2025-01-07","close":0.89},{"date":"2025-01-08","close":0.8646},{"date":"2025-01-10","close":0.859},{"date":"2025-01-13","close":0.783},{"date":"2025-01-14","close":0.814},{"date":"2025-01-15","close":0.7821},{"date":"2025-01-16","close":0.844},{"date":"2025-01-17","close":0.8226},{"date":"2025-01-21","close":0.795},{"date":"2025-01-22","close":0.798},{"date":"2025-01-23","close":0.809},{"date":"2025-01-24","close":0.747},{"date":"2025-01-27","close":0.809},{"date":"2025-01-28","close":0.788},{"date":"2025-01-29","close":0.794},{"date":"2025-01-30","close":0.785},{"date":"2025-01-31","close":0.799},{"date":"2025-02-03","close":0.79},{"date":"2025-02-04","close":0.78},{"date":"2025-02-05","close":0.7598},{"date":"2025-02-06","close":0.717},{"date":"2025-02-07","close":0.71},{"date":"2025-02-10","close":0.68},{"date":"2025-02-11","close":0.63},{"date":"2025-02-12","close":0.618},{"date":"2025-02-13","close":0.599},{"date":"2025-02-14","close":0.5995},{"date":"2025-02-18","close":0.6},{"date":"2025-02-19","close":0.583},{"date":"2025-02-20","close":0.69},{"date":"2025-02-21","close":0.63},{"date":"2025-02-24","close":0.54},{"date":"2025-02-25","close":0.56},{"date":"2025-02-26","close":0.56},{"date":"2025-02-27","close":0.5505},{"date":"2025-02-28","close":0.57},{"date":"2025-03-03","close":0.5098},{"date":"2025-03-04","close":0.519},{"date":"2025-03-05","close":0.5043},{"date":"2025-03-06","close":0.505},{"date":"2025-03-07","close":0.499},{"date":"2025-03-10","close":0.486},{"date":"2025-03-11","close":0.49},{"date":"2025-03-12","close":0.505},{"date":"2025-03-13","close":0.5},{"date":"2025-03-14","close":0.5001},{"date":"2025-03-17","close":0.5294},{"date":"2025-03-18","close":0.535},{"date":"2025-03-19","close":0.576},{"date":"2025-03-20","close":0.6387},{"date":"2025-03-21","close":0.6653},{"date":"2025-03-24","close":0.67},{"date":"2025-03-25","close":0.696},{"date":"2025-03-26","close":0.7},{"date":"2025-03-27","close":0.718},{"date":"2025-03-28","close":0.6929},{"date":"2025-03-31","close":0.722},{"date":"2025-04-01","close":0.7978},{"date":"2025-04-02","close":0.9999},{"date":"2025-04-03","close":1.0192},{"date":"2025-04-04","close":0.9968},{"date":"2025-04-07","close":0.9066},{"date":"2025-04-08","close":0.995},{"date":"2025-04-09","close":0.9901},{"date":"2025-04-10","close":0.968},{"date":"2025-04-11","close":0.9198},{"date":"2025-04-14","close":0.8172},{"date":"2025-04-15","close":0.8729},{"date":"2025-04-16","close":0.85},{"date":"2025-04-17","close":0.8716},{"date":"2025-04-21","close":0.995},{"date":"2025-04-22","close":1.02},{"date":"2025-04-23","close":1.015},{"date":"2025-04-24","close":1.0},{"date":"2025-04-25","close":1.0},{"date":"2025-04-28","close":1.04},{"date":"2025-04-29","close":1.31},{"date":"2025-04-30","close":1.31},{"date":"2025-05-01","close":1.2297},{"date":"2025-05-02","close":1.13},{"date":"2025-05-05","close":1.0},{"date":"2025-05-06","close":1.02},{"date":"2025-05-07","close":1.01},{"date":"2025-05-08","close":1.1},{"date":"2025-05-09","close":1.19},{"date":"2025-05-12","close":1.08},{"date":"2025-05-13","close":1.05},{"date":"2025-05-14","close":1.01},{"date":"2025-05-15","close":1.04},{"date":"2025-05-16","close":1.03},{"date":"2025-05-19","close":0.7536},{"date":"2025-05-20","close":0.6283},{"date":"2025-05-21","close":0.5599},{"date":"2025-05-22","close":0.5332},{"date":"2025-05-23","close":0.529},{"date":"2025-05-27","close":0.5099},{"date":"2025-05-28","close":0.499},{"date":"2025-05-29","close":0.473},{"date":"2025-05-30","close":0.4569},{"date":"2025-06-02","close":0.4258},{"date":"2025-06-03","close":0.4157},{"date":"2025-06-04","close":0.4032},{"date":"2025-06-05","close":0.4701},{"date":"2025-06-06","close":0.469},{"date":"2025-06-09","close":0.4363},{"date":"2025-06-10","close":0.4131},{"date":"2025-06-11","close":0.4505},{"date":"2025-06-12","close":0.4192},{"date":"2025-06-13","close":0.4002},{"date":"2025-06-16","close":0.3069},{"date":"2025-06-17","close":0.2908},{"date":"2025-06-18","close":0.292},{"date":"2025-06-20","close":0.297},{"date":"2025-06-23","close":0.3112},{"date":"2025-06-24","close":0.2991},{"date":"2025-06-25","close":0.265},{"date":"2025-06-26","close":0.2234},{"date":"2025-06-27","close":0.208},{"date":"2025-06-30","close":0.2084},{"date":"2025-07-01","close":0.2031},{"date":"2025-07-02","close":0.2308},{"date":"2025-07-03","close":0.225},{"date":"2025-07-07","close":0.2039},{"date":"2025-07-08","close":0.2229},{"date":"2025-07-09","close":0.228},{"date":"2025-07-10","close":0.2039},{"date":"2025-07-11","close":0.363},{"date":"2025-07-14","close":0.266},{"date":"2025-07-15","close":0.2342},{"date":"2025-07-16","close":0.2401},{"date":"2025-07-17","close":0.2477},{"date":"2025-07-18","close":0.2571},{"date":"2025-07-21","close":0.2688},{"date":"2025-07-22","close":0.2612},{"date":"2025-07-23","close":0.28},{"date":"2025-07-24","close":0.2645},{"date":"2025-07-25","close":0.2693},{"date":"2025-07-28","close":0.2599},{"date":"2025-07-29","close":0.2403},{"date":"2025-07-30","close":0.2569},{"date":"2025-07-31","close":0.2367},{"date":"2025-08-01","close":0.2206},{"date":"2025-08-04","close":0.2207},{"date":"2025-08-05","close":0.2184},{"date":"2025-08-06","close":0.2268},{"date":"2025-08-07","close":0.229},{"date":"2025-08-08","close":0.2324},{"date":"2025-08-11","close":0.2278},{"date":"2025-08-12","close":0.2327},{"date":"2025-08-13","close":0.23},{"date":"2025-08-14","close":0.2282},{"date":"2025-08-15","close":0.2227},{"date":"2025-08-18","close":0.226},{"date":"2025-08-19","close":0.2373},{"date":"2025-08-20","close":0.224},{"date":"2025-08-21","close":0.2261},{"date":"2025-08-22","close":0.2317},{"date":"2025-08-25","close":0.2223},{"date":"2025-08-26","close":0.2341},{"date":"2025-08-27","close":0.2261},{"date":"2025-08-28","close":0.2231},{"date":"2025-08-29","close":0.2237},{"date":"2025-09-02","close":0.23},{"date":"2025-09-03","close":0.2204},{"date":"2025-09-04","close":0.217},{"date":"2025-09-05","close":0.2024},{"date":"2025-09-08","close":0.1841},{"date":"2025-09-09","close":0.196},{"date":"2025-09-10","close":0.2052},{"date":"2025-09-11","close":0.1927},{"date":"2025-09-12","close":0.2024},{"date":"2025-09-15","close":0.1949},{"date":"2025-09-16","close":0.1948},{"date":"2025-09-17","close":0.2109},{"date":"2025-09-18","close":0.2197},{"date":"2025-09-19","close":0.22},{"date":"2025-09-22","close":0.232},{"date":"2025-09-23","close":0.2266},{"date":"2025-09-24","close":0.2238},{"date":"2025-09-25","close":0.2088},{"date":"2025-09-26","close":0.212},{"date":"2025-09-29","close":0.2082},{"date":"2025-09-30","close":0.205},{"date":"2025-10-01","close":0.215},{"date":"2025-10-02","close":0.2145},{"date":"2025-10-03","close":0.224},{"date":"2025-10-06","close":0.2122},{"date":"2025-10-07","close":0.2071},{"date":"2025-10-08","close":0.2075},{"date":"2025-10-09","close":0.2221},{"date":"2025-10-10","close":0.2115},{"date":"2025-10-13","close":0.2116},{"date":"2025-10-14","close":0.2028},{"date":"2025-10-15","close":0.1942},{"date":"2025-10-16","close":0.1799},{"date":"2025-10-17","close":0.1768},{"date":"2025-10-20","close":0.1755},{"date":"2025-10-21","close":0.1777},{"date":"2025-10-22","close":0.1686},{"date":"2025-10-23","close":0.1224},{"date":"2025-10-24","close":0.1151},{"date":"2025-10-27","close":0.1061},{"date":"2025-10-28","close":0.106},{"date":"2025-10-29","close":0.0921},{"date":"2025-10-30","close":0.0944},{"date":"2025-10-31","close":0.0976},{"date":"2025-11-03","close":0.0916},{"date":"2025-11-04","close":0.0861},{"date":"2025-11-05","close":0.0874},{"date":"2025-11-06","close":0.0987},{"date":"2025-11-07","close":0.0947},{"date":"2025-11-10","close":0.1},{"date":"2025-11-11","close":0.1012},{"date":"2025-11-12","close":0.0883},{"date":"2025-11-13","close":0.0822},{"date":"2025-11-14","close":0.085},{"date":"2025-11-17","close":0.076},{"date":"2025-11-18","close":0.0759},{"date":"2025-11-19","close":0.085},{"date":"2025-11-20","close":0.0696},{"date":"2025-11-21","close":0.0668},{"date":"2025-11-24","close":0.0709},{"date":"2025-11-25","close":0.0683},{"date":"2025-11-26","close":0.061},{"date":"2025-11-28","close":0.0636},{"date":"2025-12-01","close":0.0603},{"date":"2025-12-02","close":0.057},{"date":"2025-12-03","close":0.0582},{"date":"2025-12-04","close":0.061},{"date":"2025-12-05","close":0.0589},{"date":"2025-12-08","close":0.0523},{"date":"2025-12-09","close":0.0565},{"date":"2025-12-10","close":0.0416},{"date":"2025-12-11","close":0.0373},{"date":"2025-12-12","close":1.68},{"date":"2025-12-15","close":1.54},{"date":"2025-12-16","close":1.87},{"date":"2025-12-17","close":1.8},{"date":"2025-12-18","close":1.52},{"date":"2025-12-19","close":2.5},{"date":"2025-12-22","close":3.32},{"date":"2025-12-23","close":3.25},{"date":"2025-12-24","close":3.69},{"date":"2025-12-26","close":3.31},{"date":"2025-12-29","close":3.6},{"date":"2025-12-30","close":3.23},{"date":"2025-12-31","close":3.13},{"date":"2026-01-02","close":2.66},{"date":"2026-01-05","close":2.16},{"date":"2026-01-06","close":3.69},{"date":"2026-01-07","close":3.59},{"date":"2026-01-08","close":3.3},{"date":"2026-01-09","close":3.19},{"date":"2026-01-12","close":2.62},{"date":"2026-01-13","close":3.02},{"date":"2026-01-14","close":3.62},{"date":"2026-01-15","close":3.15},{"date":"2026-01-16","close":3.07},{"date":"2026-01-20","close":2.83},{"date":"2026-01-21","close":3.13},{"date":"2026-01-22","close":2.93},{"date":"2026-01-23","close":2.8},{"date":"2026-01-26","close":2.61},{"date":"2026-01-27","close":2.31},{"date":"2026-01-28","close":2.5},{"date":"2026-01-29","close":2.36},{"date":"2026-01-30","close":2.265},{"date":"2026-02-02","close":2.09},{"date":"2026-02-03","close":2.06},{"date":"2026-02-04","close":1.93},{"date":"2026-02-05","close":1.81},{"date":"2026-02-06","close":1.73},{"date":"2026-02-09","close":1.74},{"date":"2026-02-10","close":0.75},{"date":"2026-02-11","close":0.5359},{"date":"2026-02-12","close":0.45},{"date":"2026-02-13","close":0.455},{"date":"2026-02-17","close":0.3577},{"date":"2026-02-18","close":0.3891},{"date":"2026-02-19","close":0.3558},{"date":"2026-02-20","close":0.345},{"date":"2026-02-23","close":0.3108},{"date":"2026-02-24","close":0.3444},{"date":"2026-02-25","close":0.3411},{"date":"2026-02-26","close":0.3249},{"date":"2026-02-27","close":0.3092},{"date":"2026-03-02","close":0.3094},{"date":"2026-03-03","close":0.285},{"date":"2026-03-04","close":0.273},{"date":"2026-03-05","close":0.2769},{"date":"2026-03-06","close":0.2638},{"date":"2026-03-09","close":0.65},{"date":"2026-03-10","close":0.5802},{"date":"2026-03-11","close":0.5605},{"date":"2026-03-12","close":0.5757},{"date":"2026-03-13","close":0.5518},{"date":"2026-03-16","close":0.5096},{"date":"2026-03-17","close":0.4752},{"date":"2026-03-18","close":0.4405},{"date":"2026-03-19","close":0.28},{"date":"2026-03-20","close":0.3045},{"date":"2026-03-23","close":2.67},{"date":"2026-03-24","close":2.44},{"date":"2026-03-25","close":2.59},{"date":"2026-03-26","close":2.39},{"date":"2026-03-27","close":2.22},{"date":"2026-03-30","close":1.94},{"date":"2026-03-31","close":2.0},{"date":"2026-04-01","close":2.06},{"date":"2026-04-02","close":1.95},{"date":"2026-04-06","close":1.93},{"date":"2026-04-07","close":1.71},{"date":"2026-04-08","close":1.62},{"date":"2026-04-09","close":1.67},{"date":"2026-04-10","close":1.66},{"date":"2026-04-13","close":1.73},{"date":"2026-04-14","close":1.6},{"date":"2026-04-15","close":1.61},{"date":"2026-04-16","close":1.58},{"date":"2026-04-17","close":1.57},{"date":"2026-04-20","close":1.6},{"date":"2026-04-21","close":1.51},{"date":"2026-04-22","close":1.43},{"date":"2026-04-23","close":1.31},{"date":"2026-04-24","close":1.33},{"date":"2026-04-27","close":1.38},{"date":"2026-04-28","close":1.25},{"date":"2026-04-29","close":1.19},{"date":"2026-04-30","close":1.24},{"date":"2026-05-01","close":1.26},{"date":"2026-05-04","close":1.21},{"date":"2026-05-05","close":1.24},{"date":"2026-05-06","close":1.31},{"date":"2026-05-07","close":1.26},{"date":"2026-05-08","close":1.27},{"date":"2026-05-11","close":1.29},{"date":"2026-05-12","close":1.28},{"date":"2026-05-13","close":1.23},{"date":"2026-05-14","close":1.365},{"date":"2026-05-15","close":1.22},{"date":"2026-05-18","close":1.27},{"date":"2026-05-19","close":1.25},{"date":"2026-05-20","close":1.32},{"date":"2026-05-21","close":1.27},{"date":"2026-05-22","close":1.26},{"date":"2026-05-26","close":1.3},{"date":"2026-05-27","close":1.23},{"date":"2026-05-28","close":1.21},{"date":"2026-05-29","close":1.15},{"date":"2026-06-01","close":1.035},{"date":"2026-06-02","close":1.09},{"date":"2026-06-03","close":1.07},{"date":"2026-06-04","close":1.11},{"date":"2026-06-05","close":1.04},{"date":"2026-06-08","close":1.13},{"date":"2026-06-09","close":1.85},{"date":"2026-06-10","close":2.35},{"date":"2026-06-11","close":1.55},{"date":"2026-06-12","close":1.66},{"date":"2026-06-15","close":1.78},{"date":"2026-06-16","close":1.8},{"date":"2026-06-17","close":1.64},{"date":"2026-06-18","close":1.44},{"date":"2026-06-22","close":1.39},{"date":"2026-06-23","close":1.18},{"date":"2026-06-24","close":1.14},{"date":"2026-06-25","close":1.98},{"date":"2026-06-26","close":1.86},{"date":"2026-06-29","close":2.91},{"date":"2026-06-30","close":2.12},{"date":"2026-07-01","close":2.2},{"date":"2026-07-02","close":1.86},{"date":"2026-07-06","close":1.82},{"date":"2026-07-07","close":1.69},{"date":"2026-07-08","close":1.62},{"date":"2026-07-09","close":1.62},{"date":"2026-07-10","close":1.54},{"date":"2026-07-13","close":1.35},{"date":"2026-07-14","close":1.37},{"date":"2026-07-15","close":1.33},{"date":"2026-07-16","close":1.27},{"date":"2026-07-17","close":1.21},{"date":"2026-07-20","close":1.38},{"date":"2026-07-21","close":1.34},{"date":"2026-07-22","close":1.26},{"date":"2026-07-23","close":1.24},{"date":"2026-07-24","close":1.16},{"date":"2026-07-27","close":1.15},{"date":"2026-07-28","close":1.26},{"date":"2026-07-29","close":1.16},{"date":"2026-07-30","close":1.17},{"date":"2026-07-31","close":1.15},{"date":"2026-08-03","close":1.16},{"date":"2026-08-04","close":1.12},{"date":"2026-08-05","close":1.01},{"date":"2026-08-06","close":1.6},{"date":"2026-08-07","close":1.5},{"date":"2026-08-10","close":1.51},{"date":"2026-08-11","close":1.4},{"date":"2026-08-12","close":1.27},{"date":"2026-08-13","close":1.32},{"date":"2026-08-14","close":1.31},{"date":"2026-08-17","close":1.25},{"date":"2026-08-18","close":1.15},{"date":"2026-08-19","close":1.66},{"date":"2026-08-20","close":1.44},{"date":"2026-08-21","close":1.45},{"date":"2026-08-24","close":1.32},{"date":"2026-08-25","close":1.29},{"date":"2026-08-26","close":1.29},{"date":"2026-08-27","close":1.29},{"date":"2026-08-28","close":1.32},{"date":"2026-08-31","close":1.32},{"date":"2026-09-01","close":1.28},{"date":"2026-09-02","close":1.26},{"date":"2026-09-03","close":1.27},{"date":"2026-09-04","close":1.24},{"date":"2026-09-08","close":1.28},{"date":"2026-09-09","close":1.24},{"date":"2026-09-10","close":1.22},{"date":"2026-09-11","close":1.25},{"date":"2026-09-14","close":1.22},{"date":"2026-09-15","close":1.23},{"date":"2026-09-16","close":1.21},{"date":"2026-09-17","close":1.18},{"date":"2026-09-18","close":1.2},{"date":"2026-09-21","close":1.17},{"date":"2026-09-22","close":1.18},{"date":"2026-09-23","close":1.23},{"date":"2026-09-24","close":1.21},{"date":"2026-09-25","close":1.17},{"date":"2026-09-28","close":1.19},{"date":"2026-09-29","close":1.175},{"date":"2026-09-30","close":1.17},{"date":"2026-10-01","close":1.17},{"date":"2026-10-02","close":1.13},{"date":"2026-10-05","close":1.14},{"date":"2026-10-06","close":1.12},{"date":"2026-10-07","close":1.125},{"date":"2026-10-08","close":1.12},{"date":"2026-10-09","close":1.14},{"date":"2026-10-12","close":1.12},{"date":"2026-10-13","close":1.08},{"date":"2026-10-14","close":1.05},{"date":"2026-10-15","close":1.08},{"date":"2026-10-16","close":1.03},{"date":"2026-10-19","close":1.04},{"date":"2026-10-20","close":1.04},{"date":"2026-10-21","close":1.02},{"date":"2026-10-22","close":0.818}],"chart_data":[{"date":"2024-10-23","open":0.86,"high":0.92,"low":0.85,"close":0.85,"volume":13853,"rsi_14":34.05,"sma_20":0.98},{"date":"2024-10-24","open":0.85,"high":0.86,"low":0.83,"close":0.84,"volume":18757,"rsi_14":29.52,"sma_20":0.97},{"date":"2024-10-25","open":0.84,"high":0.87,"low":0.78,"close":0.78,"volume":56369,"rsi_14":25.97,"sma_20":0.95},{"date":"2024-10-28","open":0.76,"high":0.82,"low":0.76,"close":0.77,"volume":47292,"rsi_14":31.31,"sma_20":0.93},{"date":"2024-10-29","open":0.79,"high":0.85,"low":0.75,"close":0.77,"volume":100301,"rsi_14":18.28,"sma_20":0.91},{"date":"2024-10-30","open":0.78,"high":0.86,"low":0.78,"close":0.84,"volume":52893,"rsi_14":33.74,"sma_20":0.9},{"date":"2024-10-31","open":0.82,"high":0.97,"low":0.81,"close":0.92,"volume":164737,"rsi_14":48.04,"sma_20":0.9},{"date":"2024-11-01","open":0.95,"high":1.2,"low":0.91,"close":1.07,"volume":267213,"rsi_14":59.64,"sma_20":0.9},{"date":"2024-11-04","open":1.08,"high":1.43,"low":1.05,"close":1.41,"volume":841662,"rsi_14":77.33,"sma_20":0.92},{"date":"2024-11-05","open":1.36,"high":1.38,"low":1.11,"close":1.3,"volume":367879,"rsi_14":67.9,"sma_20":0.94},{"date":"2024-11-06","open":1.34,"high":1.45,"low":1.22,"close":1.36,"volume":243922,"rsi_14":71.83,"sma_20":0.96},{"date":"2024-11-07","open":1.32,"high":1.66,"low":1.31,"close":1.63,"volume":477888,"rsi_14":79.17,"sma_20":1.0},{"date":"2024-11-08","open":1.65,"high":2.65,"low":1.65,"close":2.53,"volume":13406932,"rsi_14":88.87,"sma_20":1.08},{"date":"2024-11-11","open":2.85,"high":3.2,"low":2.6,"close":2.92,"volume":5464369,"rsi_14":90.58,"sma_20":1.18},{"date":"2024-11-12","open":3.1,"high":3.1,"low":1.64,"close":2.4,"volume":4533018,"rsi_14":76.09,"sma_20":1.25},{"date":"2024-11-13","open":2.4,"high":2.4,"low":1.56,"close":1.82,"volume":3495761,"rsi_14":63.84,"sma_20":1.29},{"date":"2024-11-14","open":1.91,"high":2.07,"low":1.67,"close":1.86,"volume":1695612,"rsi_14":65.34,"sma_20":1.34},{"date":"2024-11-15","open":1.91,"high":1.98,"low":1.45,"close":1.72,"volume":2094467,"rsi_14":62.99,"sma_20":1.38},{"date":"2024-11-18","open":1.77,"high":2.39,"low":1.6,"close":2.22,"volume":4205266,"rsi_14":67.47,"sma_20":1.45},{"date":"2024-11-19","open":2.07,"high":2.65,"low":1.92,"close":2.38,"volume":2947786,"rsi_14":68.18,"sma_20":1.52},{"date":"2024-11-20","open":2.36,"high":2.42,"low":1.71,"close":2.0,"volume":1770154,"rsi_14":61.89,"sma_20":1.58,"sma_60":1.39},{"date":"2024-11-21","open":1.85,"high":2.05,"low":1.77,"close":1.86,"volume":1532674,"rsi_14":58.72,"sma_20":1.63,"sma_60":1.38},{"date":"2024-11-22","open":1.86,"high":2.04,"low":1.8,"close":1.84,"volume":1595265,"rsi_14":55.11,"sma_20":1.68,"sma_60":1.36},{"date":"2024-11-25","open":1.93,"high":1.93,"low":1.62,"close":1.69,"volume":1650105,"rsi_14":54.59,"sma_20":1.73,"sma_60":1.34},{"date":"2024-11-26","open":1.58,"high":1.65,"low":1.26,"close":1.36,"volume":1077211,"rsi_14":50.0,"sma_20":1.76,"sma_60":1.31},{"date":"2024-11-27","open":1.18,"high":1.53,"low":1.11,"close":1.37,"volume":1238963,"rsi_14":46.95,"sma_20":1.78,"sma_60":1.29},{"date":"2024-11-29","open":1.28,"high":1.48,"low":1.2,"close":1.24,"volume":678930,"rsi_14":31.52,"sma_20":1.8,"sma_60":1.28},{"date":"2024-12-02","open":1.26,"high":1.27,"low":1.01,"close":1.06,"volume":500944,"rsi_14":21.65,"sma_20":1.8,"sma_60":1.27},{"date":"2024-12-03","open":1.04,"high":1.06,"low":0.96,"close":1.03,"volume":379128,"rsi_14":25.45,"sma_20":1.78,"sma_60":1.27},{"date":"2024-12-04","open":1.05,"high":1.14,"low":0.99,"close":1.04,"volume":461885,"rsi_14":32.43,"sma_20":1.77,"sma_60":1.27},{"date":"2024-12-05","open":1.04,"high":1.11,"low":1.0,"close":1.03,"volume":475630,"rsi_14":31.05,"sma_20":1.75,"sma_60":1.26},{"date":"2024-12-06","open":1.03,"high":1.07,"low":1.0,"close":1.02,"volume":387502,"rsi_14":33.01,"sma_20":1.72,"sma_60":1.25},{"date":"2024-12-09","open":1.02,"high":1.35,"low":1.0,"close":1.13,"volume":1269337,"rsi_14":17.37,"sma_20":1.65,"sma_60":1.25},{"date":"2024-12-10","open":1.07,"high":1.3,"low":1.04,"close":1.26,"volume":397258,"rsi_14":15.85,"sma_20":1.57,"sma_60":1.25},{"date":"2024-12-11","open":1.22,"high":1.29,"low":1.16,"close":1.22,"volume":125915,"rsi_14":20.0,"sma_20":1.51,"sma_60":1.25},{"date":"2024-12-12","open":1.31,"high":1.31,"low":1.15,"close":1.24,"volume":129967,"rsi_14":23.73,"sma_20":1.48,"sma_60":1.25},{"date":"2024-12-13","open":1.2,"high":1.23,"low":1.12,"close":1.12,"volume":84578,"rsi_14":21.88,"sma_20":1.44,"sma_60":1.25},{"date":"2024-12-16","open":1.13,"high":1.18,"low":1.05,"close":1.12,"volume":122094,"rsi_14":24.78,"sma_20":1.41,"sma_60":1.26},{"date":"2024-12-17","open":1.09,"high":1.15,"low":1.05,"close":1.07,"volume":102842,"rsi_14":32.94,"sma_20":1.35,"sma_60":1.26},{"date":"2024-12-18","open":1.05,"high":1.14,"low":1.04,"close":1.07,"volume":83252,"rsi_14":32.14,"sma_20":1.29,"sma_60":1.26},{"date":"2024-12-19","open":1.08,"high":1.08,"low":0.96,"close":1.0,"volume":148832,"rsi_14":34.61,"sma_20":1.24,"sma_60":1.26},{"date":"2024-12-20","open":0.97,"high":1.0,"low":0.92,"close":0.93,"volume":174499,"rsi_14":40.29,"sma_20":1.19,"sma_60":1.26},{"date":"2024-12-23","open":0.93,"high":0.93,"low":0.85,"close":0.91,"volume":253349,"rsi_14":40.91,"sma_20":1.15,"sma_60":1.26},{"date":"2024-12-24","open":0.89,"high":0.91,"low":0.81,"close":0.86,"volume":290791,"rsi_14":37.14,"sma_20":1.1,"sma_60":1.25},{"date":"2024-12-26","open":0.92,"high":0.92,"low":0.85,"close":0.86,"volume":154920,"rsi_14":38.04,"sma_20":1.08,"sma_60":1.25},{"date":"2024-12-27","open":0.85,"high":0.9,"low":0.8,"close":0.83,"volume":96874,"rsi_14":37.03,"sma_20":1.05,"sma_60":1.25},{"date":"2024-12-30","open":0.82,"high":0.95,"low":0.79,"close":0.9,"volume":436330,"rsi_14":32.78,"sma_20":1.04,"sma_60":1.24},{"date":"2024-12-31","open":0.85,"high":0.91,"low":0.78,"close":0.81,"volume":201891,"rsi_14":14.1,"sma_20":1.02,"sma_60":1.24},{"date":"2025-01-02","open":0.85,"high":0.85,"low":0.81,"close":0.82,"volume":158956,"rsi_14":17.24,"sma_20":1.01,"sma_60":1.24},{"date":"2025-01-03","open":0.85,"high":0.92,"low":0.81,"close":0.89,"volume":300290,"rsi_14":23.49,"sma_20":1.01,"sma_60":1.24},{"date":"2025-01-06","open":0.96,"high":0.96,"low":0.91,"close":0.92,"volume":130348,"rsi_14":32.27,"sma_20":1.0,"sma_60":1.24},{"date":"2025-01-07","open":0.92,"high":0.93,"low":0.86,"close":0.89,"volume":101028,"rsi_14":30.64,"sma_20":0.99,"sma_60":1.24},{"date":"2025-01-08","open":0.91,"high":0.91,"low":0.83,"close":0.86,"volume":81567,"rsi_14":31.96,"sma_20":0.98,"sma_60":1.24},{"date":"2025-01-10","open":0.85,"high":0.9,"low":0.82,"close":0.86,"volume":36051,"rsi_14":31.65,"sma_20":0.96,"sma_60":1.23},{"date":"2025-01-13","open":0.83,"high":0.85,"low":0.75,"close":0.78,"volume":109654,"rsi_14":31.33,"sma_20":0.94,"sma_60":1.23},{"date":"2025-01-14","open":0.77,"high":0.83,"low":0.76,"close":0.81,"volume":79274,"rsi_14":39.31,"sma_20":0.92,"sma_60":1.23},{"date":"2025-01-15","open":0.79,"high":0.81,"low":0.76,"close":0.78,"volume":118875,"rsi_14":38.45,"sma_20":0.9,"sma_60":1.23},{"date":"2025-01-16","open":0.8,"high":0.84,"low":0.78,"close":0.84,"volume":92267,"rsi_14":48.59,"sma_20":0.89,"sma_60":1.23},{"date":"2025-01-17","open":0.85,"high":0.88,"low":0.82,"close":0.82,"volume":56399,"rsi_14":46.45,"sma_20":0.87,"sma_60":1.22},{"date":"2025-01-21","open":0.82,"high":0.83,"low":0.78,"close":0.8,"volume":54462,"rsi_14":46.56,"sma_20":0.86,"sma_60":1.22},{"date":"2025-01-22","open":0.79,"high":0.83,"low":0.77,"close":0.8,"volume":37339,"rsi_14":40.19,"sma_20":0.85,"sma_60":1.22},{"date":"2025-01-23","open":0.77,"high":0.83,"low":0.77,"close":0.81,"volume":47146,"rsi_14":50.23,"sma_20":0.84,"sma_60":1.22},{"date":"2025-01-24","open":0.79,"high":0.83,"low":0.72,"close":0.75,"volume":151634,"rsi_14":42.19,"sma_20":0.84,"sma_60":1.22},{"date":"2025-01-27","open":0.78,"high":0.82,"low":0.74,"close":0.81,"volume":143494,"rsi_14":41.28,"sma_20":0.83,"sma_60":1.22},{"date":"2025-01-28","open":0.79,"high":0.83,"low":0.76,"close":0.79,"volume":74659,"rsi_14":35.95,"sma_20":0.83,"sma_60":1.22},{"date":"2025-01-29","open":0.79,"high":0.83,"low":0.76,"close":0.79,"volume":49708,"rsi_14":39.23,"sma_20":0.83,"sma_60":1.22},{"date":"2025-01-30","open":0.79,"high":0.79,"low":0.76,"close":0.79,"volume":39003,"rsi_14":40.73,"sma_20":0.82,"sma_60":1.22},{"date":"2025-01-31","open":0.78,"high":0.8,"low":0.76,"close":0.8,"volume":32174,"rsi_14":43.15,"sma_20":0.82,"sma_60":1.21},{"date":"2025-02-03","open":0.77,"high":0.79,"low":0.76,"close":0.79,"volume":34554,"rsi_14":50.94,"sma_20":0.82,"sma_60":1.2},{"date":"2025-02-04","open":0.78,"high":0.79,"low":0.76,"close":0.78,"volume":28681,"rsi_14":45.14,"sma_20":0.81,"sma_60":1.2},{"date":"2025-02-05","open":0.78,"high":0.79,"low":0.75,"close":0.76,"volume":67982,"rsi_14":46.7,"sma_20":0.81,"sma_60":1.19},{"date":"2025-02-06","open":0.75,"high":0.8,"low":0.7,"close":0.72,"volume":151661,"rsi_14":30.09,"sma_20":0.8,"sma_60":1.17},{"date":"2025-02-07","open":0.71,"high":0.75,"low":0.69,"close":0.71,"volume":66844,"rsi_14":31.52,"sma_20":0.79,"sma_60":1.14},{"date":"2025-02-10","open":0.69,"high":0.7,"low":0.66,"close":0.68,"volume":113822,"rsi_14":31.27,"sma_20":0.78,"sma_60":1.1},{"date":"2025-02-11","open":0.67,"high":0.7,"low":0.61,"close":0.63,"volume":130320,"rsi_14":26.27,"sma_20":0.77,"sma_60":1.07},{"date":"2025-02-12","open":0.64,"high":0.64,"low":0.56,"close":0.62,"volume":137076,"rsi_14":23.1,"sma_20":0.76,"sma_60":1.05},{"date":"2025-02-13","open":0.6,"high":0.63,"low":0.56,"close":0.6,"volume":204476,"rsi_14":26.28,"sma_20":0.75,"sma_60":1.03},{"date":"2025-02-14","open":0.6,"high":0.61,"low":0.58,"close":0.6,"volume":44391,"rsi_14":8.18,"sma_20":0.74,"sma_60":1.01},{"date":"2025-02-18","open":0.6,"high":0.62,"low":0.57,"close":0.6,"volume":105574,"rsi_14":9.13,"sma_20":0.73,"sma_60":0.99},{"date":"2025-02-19","open":0.59,"high":0.6,"low":0.58,"close":0.58,"volume":39882,"rsi_14":6.22,"sma_20":0.72,"sma_60":0.96},{"date":"2025-02-20","open":0.6,"high":0.69,"low":0.58,"close":0.69,"volume":85192,"rsi_14":35.99,"sma_20":0.71,"sma_60":0.93,"sma_120":1.16},{"date":"2025-02-21","open":0.69,"high":0.7,"low":0.6,"close":0.63,"volume":197473,"rsi_14":28.05,"sma_20":0.71,"sma_60":0.91,"sma_120":1.15},{"date":"2025-02-24","open":0.62,"high":0.63,"low":0.54,"close":0.54,"volume":86373,"rsi_14":23.18,"sma_20":0.7,"sma_60":0.89,"sma_120":1.13},{"date":"2025-02-25","open":0.55,"high":0.56,"low":0.53,"close":0.56,"volume":108638,"rsi_14":26.89,"sma_20":0.68,"sma_60":0.87,"sma_120":1.11},{"date":"2025-02-26","open":0.57,"high":0.58,"low":0.54,"close":0.56,"volume":98697,"rsi_14":28.08,"sma_20":0.67,"sma_60":0.86,"sma_120":1.09},{"date":"2025-02-27","open":0.55,"high":0.56,"low":0.53,"close":0.55,"volume":102924,"rsi_14":30.3,"sma_20":0.66,"sma_60":0.85,"sma_120":1.07},{"date":"2025-02-28","open":0.55,"high":0.58,"low":0.54,"close":0.57,"volume":61960,"rsi_14":33.91,"sma_20":0.65,"sma_60":0.84,"sma_120":1.06},{"date":"2025-03-03","open":0.55,"high":0.57,"low":0.49,"close":0.51,"volume":138441,"rsi_14":31.71,"sma_20":0.63,"sma_60":0.83,"sma_120":1.05},{"date":"2025-03-04","open":0.49,"high":0.52,"low":0.45,"close":0.52,"volume":81904,"rsi_14":36.92,"sma_20":0.62,"sma_60":0.82,"sma_120":1.04},{"date":"2025-03-05","open":0.51,"high":0.52,"low":0.45,"close":0.5,"volume":79996,"rsi_14":36.69,"sma_20":0.61,"sma_60":0.81,"sma_120":1.04},{"date":"2025-03-06","open":0.47,"high":0.51,"low":0.47,"close":0.51,"volume":10056,"rsi_14":38.5,"sma_20":0.59,"sma_60":0.8,"sma_120":1.03},{"date":"2025-03-07","open":0.47,"high":0.5,"low":0.47,"close":0.5,"volume":27493,"rsi_14":37.87,"sma_20":0.58,"sma_60":0.79,"sma_120":1.02},{"date":"2025-03-10","open":0.51,"high":0.51,"low":0.47,"close":0.49,"volume":45908,"rsi_14":36.64,"sma_20":0.57,"sma_60":0.78,"sma_120":1.01},{"date":"2025-03-11","open":0.47,"high":0.5,"low":0.47,"close":0.49,"volume":98126,"rsi_14":38.76,"sma_20":0.56,"sma_60":0.77,"sma_120":1.01},{"date":"2025-03-12","open":0.48,"high":0.52,"low":0.47,"close":0.51,"volume":44554,"rsi_14":21.26,"sma_20":0.56,"sma_60":0.76,"sma_120":1.0},{"date":"2025-03-13","open":0.51,"high":0.52,"low":0.48,"close":0.5,"volume":36512,"rsi_14":25.64,"sma_20":0.55,"sma_60":0.74,"sma_120":1.0},{"date":"2025-03-14","open":0.5,"high":0.52,"low":0.5,"close":0.5,"volume":32299,"rsi_14":38.72,"sma_20":0.55,"sma_60":0.73,"sma_120":0.99},{"date":"2025-03-17","open":0.49,"high":0.55,"low":0.49,"close":0.53,"volume":141259,"rsi_14":41.78,"sma_20":0.54,"sma_60":0.72,"sma_120":0.99},{"date":"2025-03-18","open":0.52,"high":0.65,"low":0.5,"close":0.54,"volume":472185,"rsi_14":43.48,"sma_20":0.54,"sma_60":0.71,"sma_120":0.99},{"date":"2025-03-19","open":0.53,"high":0.6,"low":0.53,"close":0.58,"volume":271158,"rsi_14":55.71,"sma_20":0.54,"sma_60":0.71,"sma_120":0.98},{"date":"2025-03-20","open":0.57,"high":0.65,"low":0.55,"close":0.64,"volume":354724,"rsi_14":62.89,"sma_20":0.54,"sma_60":0.7,"sma_120":0.98},{"date":"2025-03-21","open":0.65,"high":0.75,"low":0.62,"close":0.67,"volume":361208,"rsi_14":83.38,"sma_20":0.54,"sma_60":0.7,"sma_120":0.98},{"date":"2025-03-24","open":0.71,"high":0.72,"low":0.65,"close":0.67,"volume":307477,"rsi_14":83.06,"sma_20":0.54,"sma_60":0.69,"sma_120":0.98},{"date":"2025-03-25","open":0.66,"high":0.7,"low":0.66,"close":0.7,"volume":241345,"rsi_14":89.99,"sma_20":0.55,"sma_60":0.69,"sma_120":0.97},{"date":"2025-03-26","open":0.69,"high":0.72,"low":0.66,"close":0.7,"volume":145233,"rsi_14":90.12,"sma_20":0.56,"sma_60":0.69,"sma_120":0.97},{"date":"2025-03-27","open":0.69,"high":0.72,"low":0.67,"close":0.72,"volume":132172,"rsi_14":92.94,"sma_20":0.57,"sma_60":0.68,"sma_120":0.96},{"date":"2025-03-28","open":0.7,"high":0.73,"low":0.67,"close":0.69,"volume":179369,"rsi_14":88.73,"sma_20":0.57,"sma_60":0.68,"sma_120":0.96},{"date":"2025-03-31","open":0.68,"high":0.74,"low":0.6,"close":0.72,"volume":209015,"rsi_14":89.7,"sma_20":0.58,"sma_60":0.68,"sma_120":0.96},{"date":"2025-04-01","open":0.74,"high":0.88,"low":0.69,"close":0.8,"volume":232147,"rsi_14":91.47,"sma_20":0.6,"sma_60":0.68,"sma_120":0.96},{"date":"2025-04-02","open":0.83,"high":1.0,"low":0.79,"close":1.0,"volume":573337,"rsi_14":95.44,"sma_20":0.62,"sma_60":0.68,"sma_120":0.96},{"date":"2025-04-03","open":1.0,"high":1.05,"low":0.93,"close":1.02,"volume":417031,"rsi_14":95.59,"sma_20":0.65,"sma_60":0.68,"sma_120":0.96},{"date":"2025-04-04","open":0.98,"high":1.0,"low":0.93,"close":1.0,"volume":237479,"rsi_14":91.55,"sma_20":0.67,"sma_60":0.68,"sma_120":0.96},{"date":"2025-04-07","open":0.97,"high":0.99,"low":0.9,"close":0.91,"volume":162894,"rsi_14":78.72,"sma_20":0.69,"sma_60":0.68,"sma_120":0.96},{"date":"2025-04-08","open":0.96,"high":1.08,"low":0.93,"close":0.99,"volume":379673,"rsi_14":80.17,"sma_20":0.72,"sma_60":0.69,"sma_120":0.96},{"date":"2025-04-09","open":1.0,"high":1.03,"low":0.96,"close":0.99,"volume":111757,"rsi_14":77.6,"sma_20":0.74,"sma_60":0.69,"sma_120":0.96},{"date":"2025-04-10","open":0.96,"high":1.02,"low":0.93,"close":0.97,"volume":108781,"rsi_14":73.94,"sma_20":0.77,"sma_60":0.69,"sma_120":0.96},{"date":"2025-04-11","open":0.96,"high":1.0,"low":0.86,"close":0.92,"volume":294549,"rsi_14":68.49,"sma_20":0.79,"sma_60":0.7,"sma_120":0.96},{"date":"2025-04-14","open":0.92,"high":0.92,"low":0.81,"close":0.82,"volume":134065,"rsi_14":58.06,"sma_20":0.8,"sma_60":0.69,"sma_120":0.96},{"date":"2025-04-15","open":0.84,"high":0.88,"low":0.81,"close":0.87,"volume":112580,"rsi_14":60.75,"sma_20":0.82,"sma_60":0.7,"sma_120":0.96},{"date":"2025-04-16","open":0.85,"high":0.91,"low":0.83,"close":0.85,"volume":79459,"rsi_14":58.16,"sma_20":0.83,"sma_60":0.7,"sma_120":0.96},{"date":"2025-04-17","open":0.92,"high":0.92,"low":0.81,"close":0.87,"volume":78505,"rsi_14":61.1,"sma_20":0.84,"sma_60":0.7,"sma_120":0.96},{"date":"2025-04-21","open":0.85,"high":1.0,"low":0.81,"close":0.99,"volume":153082,"rsi_14":65.17,"sma_20":0.86,"sma_60":0.7,"sma_120":0.96},{"date":"2025-04-22","open":1.0,"high":1.05,"low":0.96,"close":1.02,"volume":113748,"rsi_14":63.09,"sma_20":0.88,"sma_60":0.71,"sma_120":0.96},{"date":"2025-04-23","open":1.04,"high":1.04,"low":0.96,"close":1.01,"volume":171209,"rsi_14":51.16,"sma_20":0.89,"sma_60":0.71,"sma_120":0.97},{"date":"2025-04-24","open":1.02,"high":1.02,"low":0.96,"close":1.0,"volume":215499,"rsi_14":48.52,"sma_20":0.91,"sma_60":0.71,"sma_120":0.97},{"date":"2025-04-25","open":0.98,"high":1.0,"low":0.96,"close":1.0,"volume":59513,"rsi_14":50.26,"sma_20":0.92,"sma_60":0.72,"sma_120":0.97},{"date":"2025-04-28","open":1.0,"high":1.08,"low":0.97,"close":1.04,"volume":147164,"rsi_14":61.6,"sma_20":0.94,"sma_60":0.72,"sma_120":0.97},{"date":"2025-04-29","open":1.03,"high":1.38,"low":1.0,"close":1.31,"volume":790451,"rsi_14":70.82,"sma_20":0.97,"sma_60":0.73,"sma_120":0.97},{"date":"2025-04-30","open":1.32,"high":1.34,"low":1.23,"close":1.31,"volume":132275,"rsi_14":71.28,"sma_20":0.99,"sma_60":0.74,"sma_120":0.97},{"date":"2025-05-01","open":1.31,"high":1.32,"low":1.15,"close":1.23,"volume":119305,"rsi_14":66.16,"sma_20":1.01,"sma_60":0.74,"sma_120":0.97},{"date":"2025-05-02","open":1.17,"high":1.24,"low":1.1,"close":1.13,"volume":134524,"rsi_14":62.2,"sma_20":1.01,"sma_60":0.75,"sma_120":0.97},{"date":"2025-05-05","open":1.19,"high":1.22,"low":0.87,"close":1.0,"volume":269028,"rsi_14":60.29,"sma_20":1.01,"sma_60":0.76,"sma_120":0.96},{"date":"2025-05-06","open":1.0,"high":1.07,"low":0.9,"close":1.02,"volume":125475,"rsi_14":58.62,"sma_20":1.02,"sma_60":0.76,"sma_120":0.95},{"date":"2025-05-07","open":1.01,"high":1.04,"low":0.98,"close":1.01,"volume":189576,"rsi_14":59.52,"sma_20":1.02,"sma_60":0.77,"sma_120":0.93},{"date":"2025-05-08","open":1.01,"high":1.14,"low":0.99,"close":1.1,"volume":209966,"rsi_14":62.57,"sma_20":1.02,"sma_60":0.77,"sma_120":0.92},{"date":"2025-05-09","open":1.1,"high":1.3,"low":1.1,"close":1.19,"volume":343367,"rsi_14":61.14,"sma_20":1.04,"sma_60":0.78,"sma_120":0.92},{"date":"2025-05-12","open":1.19,"high":1.24,"low":0.99,"close":1.08,"volume":279975,"rsi_14":53.13,"sma_20":1.04,"sma_60":0.79,"sma_120":0.91},{"date":"2025-05-13","open":1.07,"high":1.14,"low":1.05,"close":1.05,"volume":94915,"rsi_14":51.78,"sma_20":1.05,"sma_60":0.8,"sma_120":0.91},{"date":"2025-05-14","open":1.04,"high":1.06,"low":1.0,"close":1.01,"volume":240036,"rsi_14":50.5,"sma_20":1.06,"sma_60":0.81,"sma_120":0.9},{"date":"2025-05-15","open":1.0,"high":1.07,"low":0.99,"close":1.04,"volume":93817,"rsi_14":51.92,"sma_20":1.07,"sma_60":0.81,"sma_120":0.88},{"date":"2025-05-16","open":1.02,"high":1.06,"low":1.0,"close":1.03,"volume":140431,"rsi_14":49.5,"sma_20":1.08,"sma_60":0.82,"sma_120":0.88},{"date":"2025-05-19","open":1.0,"high":1.0,"low":0.73,"close":0.75,"volume":349885,"rsi_14":22.63,"sma_20":1.07,"sma_60":0.82,"sma_120":0.87},{"date":"2025-05-20","open":0.75,"high":0.77,"low":0.53,"close":0.63,"volume":772954,"rsi_14":20.15,"sma_20":1.05,"sma_60":0.82,"sma_120":0.86},{"date":"2025-05-21","open":0.65,"high":0.65,"low":0.54,"close":0.56,"volume":566863,"rsi_14":20.36,"sma_20":1.02,"sma_60":0.82,"sma_120":0.85},{"date":"2025-05-22","open":0.56,"high":0.6,"low":0.52,"close":0.53,"volume":442541,"rsi_14":21.76,"sma_20":1.0,"sma_60":0.82,"sma_120":0.84},{"date":"2025-05-23","open":0.52,"high":0.55,"low":0.49,"close":0.53,"volume":504739,"rsi_14":24.7,"sma_20":0.98,"sma_60":0.82,"sma_120":0.83},{"date":"2025-05-27","open":0.51,"high":0.52,"low":0.47,"close":0.51,"volume":361640,"rsi_14":22.58,"sma_20":0.95,"sma_60":0.82,"sma_120":0.83},{"date":"2025-05-28","open":0.53,"high":0.53,"low":0.48,"close":0.5,"volume":307022,"rsi_14":22.56,"sma_20":0.91,"sma_60":0.82,"sma_120":0.82},{"date":"2025-05-29","open":0.5,"high":0.5,"low":0.45,"close":0.47,"volume":360779,"rsi_14":13.84,"sma_20":0.87,"sma_60":0.82,"sma_120":0.82},{"date":"2025-05-30","open":0.47,"high":0.47,"low":0.44,"close":0.46,"volume":533583,"rsi_14":3.78,"sma_20":0.83,"sma_60":0.82,"sma_120":0.81},{"date":"2025-06-02","open":0.44,"high":0.45,"low":0.4,"close":0.43,"volume":419743,"rsi_14":4.2,"sma_20":0.79,"sma_60":0.82,"sma_120":0.81},{"date":"2025-06-03","open":0.42,"high":0.42,"low":0.41,"close":0.42,"volume":161121,"rsi_14":4.32,"sma_20":0.77,"sma_60":0.82,"sma_120":0.8},{"date":"2025-06-04","open":0.41,"high":0.41,"low":0.4,"close":0.4,"volume":150233,"rsi_14":4.5,"sma_20":0.73,"sma_60":0.82,"sma_120":0.8},{"date":"2025-06-05","open":0.42,"high":0.57,"low":0.41,"close":0.47,"volume":3798992,"rsi_14":9.51,"sma_20":0.71,"sma_60":0.81,"sma_120":0.79},{"date":"2025-06-06","open":0.46,"high":0.49,"low":0.45,"close":0.47,"volume":428781,"rsi_14":9.63,"sma_20":0.68,"sma_60":0.81,"sma_120":0.78},{"date":"2025-06-09","open":0.47,"high":0.48,"low":0.43,"close":0.44,"volume":413001,"rsi_14":14.83,"sma_20":0.64,"sma_60":0.81,"sma_120":0.78},{"date":"2025-06-10","open":0.42,"high":0.43,"low":0.41,"close":0.41,"volume":284268,"rsi_14":19.17,"sma_20":0.61,"sma_60":0.81,"sma_120":0.77},{"date":"2025-06-11","open":0.41,"high":0.46,"low":0.41,"close":0.45,"volume":560462,"rsi_14":32.8,"sma_20":0.58,"sma_60":0.81,"sma_120":0.77},{"date":"2025-06-12","open":0.44,"high":0.45,"low":0.41,"close":0.42,"volume":688347,"rsi_14":32.33,"sma_20":0.55,"sma_60":0.81,"sma_120":0.76},{"date":"2025-06-13","open":0.41,"high":0.41,"low":0.38,"close":0.4,"volume":480680,"rsi_14":30.91,"sma_20":0.51,"sma_60":0.81,"sma_120":0.76},{"date":"2025-06-16","open":0.42,"high":0.42,"low":0.27,"close":0.31,"volume":1547833,"rsi_14":25.34,"sma_20":0.48,"sma_60":0.8,"sma_120":0.75},{"date":"2025-06-17","open":0.32,"high":0.32,"low":0.28,"close":0.29,"volume":406369,"rsi_14":25.02,"sma_20":0.45,"sma_60":0.79,"sma_120":0.74},{"date":"2025-06-18","open":0.3,"high":0.3,"low":0.29,"close":0.29,"volume":340552,"rsi_14":26.91,"sma_20":0.44,"sma_60":0.79,"sma_120":0.74},{"date":"2025-06-20","open":0.29,"high":0.3,"low":0.29,"close":0.3,"volume":245820,"rsi_14":29.01,"sma_20":0.42,"sma_60":0.78,"sma_120":0.73},{"date":"2025-06-23","open":0.29,"high":0.31,"low":0.29,"close":0.31,"volume":472166,"rsi_14":34.26,"sma_20":0.41,"sma_60":0.77,"sma_120":0.73},{"date":"2025-06-24","open":0.31,"high":0.32,"low":0.3,"close":0.3,"volume":202407,"rsi_14":34.07,"sma_20":0.4,"sma_60":0.77,"sma_120":0.73},{"date":"2025-06-25","open":0.31,"high":0.31,"low":0.26,"close":0.27,"volume":494188,"rsi_14":32.17,"sma_20":0.39,"sma_60":0.76,"sma_120":0.72},{"date":"2025-06-26","open":0.27,"high":0.27,"low":0.18,"close":0.22,"volume":3074879,"rsi_14":15.95,"sma_20":0.38,"sma_60":0.75,"sma_120":0.72},{"date":"2025-06-27","open":0.23,"high":0.23,"low":0.2,"close":0.21,"volume":311202,"rsi_14":15.35,"sma_20":0.36,"sma_60":0.74,"sma_120":0.71},{"date":"2025-06-30","open":0.2,"high":0.21,"low":0.19,"close":0.21,"volume":300470,"rsi_14":16.9,"sma_20":0.35,"sma_60":0.73,"sma_120":0.7},{"date":"2025-07-01","open":0.22,"high":0.22,"low":0.19,"close":0.2,"volume":647174,"rsi_14":17.83,"sma_20":0.34,"sma_60":0.72,"sma_120":0.7},{"date":"2025-07-02","open":0.2,"high":0.23,"low":0.19,"close":0.23,"volume":1284925,"rsi_14":15.31,"sma_20":0.33,"sma_60":0.7,"sma_120":0.69},{"date":"2025-07-03","open":0.24,"high":0.24,"low":0.22,"close":0.22,"volume":258931,"rsi_14":16.65,"sma_20":0.32,"sma_60":0.69,"sma_120":0.69},{"date":"2025-07-07","open":0.22,"high":0.22,"low":0.2,"close":0.2,"volume":406593,"rsi_14":16.54,"sma_20":0.31,"sma_60":0.68,"sma_120":0.68},{"date":"2025-07-08","open":0.2,"high":0.23,"low":0.2,"close":0.22,"volume":563079,"rsi_14":30.82,"sma_20":0.3,"sma_60":0.67,"sma_120":0.68},{"date":"2025-07-09","open":0.23,"high":0.23,"low":0.22,"close":0.23,"volume":307831,"rsi_14":34.9,"sma_20":0.28,"sma_60":0.65,"sma_120":0.67},{"date":"2025-07-10","open":0.22,"high":0.22,"low":0.2,"close":0.2,"volume":1559617,"rsi_14":30.92,"sma_20":0.27,"sma_60":0.64,"sma_120":0.67},{"date":"2025-07-11","open":0.2,"high":0.58,"low":0.2,"close":0.36,"volume":199349743,"rsi_14":58.57,"sma_20":0.27,"sma_60":0.63,"sma_120":0.66},{"date":"2025-07-14","open":0.29,"high":0.29,"low":0.23,"close":0.27,"volume":11936649,"rsi_14":45.17,"sma_20":0.26,"sma_60":0.62,"sma_120":0.66},{"date":"2025-07-15","open":0.25,"high":0.26,"low":0.23,"close":0.23,"volume":4023774,"rsi_14":43.34,"sma_20":0.25,"sma_60":0.61,"sma_120":0.65},{"date":"2025-07-16","open":0.23,"high":0.26,"low":0.23,"close":0.24,"volume":3868815,"rsi_14":47.29,"sma_20":0.25,"sma_60":0.6,"sma_120":0.65},{"date":"2025-07-17","open":0.23,"high":0.26,"low":0.23,"close":0.25,"volume":3034267,"rsi_14":52.86,"sma_20":0.25,"sma_60":0.59,"sma_120":0.65},{"date":"2025-07-18","open":0.25,"high":0.3,"low":0.24,"close":0.26,"volume":4709840,"rsi_14":55.85,"sma_20":0.25,"sma_60":0.58,"sma_120":0.64},{"date":"2025-07-21","open":0.28,"high":0.28,"low":0.24,"close":0.27,"volume":1491480,"rsi_14":57.01,"sma_20":0.25,"sma_60":0.56,"sma_120":0.64},{"date":"2025-07-22","open":0.26,"high":0.27,"low":0.25,"close":0.26,"volume":1320316,"rsi_14":56.71,"sma_20":0.24,"sma_60":0.55,"sma_120":0.63},{"date":"2025-07-23","open":0.27,"high":0.3,"low":0.26,"close":0.28,"volume":1953571,"rsi_14":55.8,"sma_20":0.24,"sma_60":0.54,"sma_120":0.63},{"date":"2025-07-24","open":0.28,"high":0.28,"low":0.25,"close":0.26,"volume":961465,"rsi_14":54.56,"sma_20":0.24,"sma_60":0.53,"sma_120":0.62},{"date":"2025-07-25","open":0.26,"high":0.28,"low":0.25,"close":0.27,"volume":13714472,"rsi_14":57.83,"sma_20":0.24,"sma_60":0.51,"sma_120":0.62},{"date":"2025-07-28","open":0.26,"high":0.27,"low":0.25,"close":0.26,"volume":3695505,"rsi_14":54.54,"sma_20":0.25,"sma_60":0.49,"sma_120":0.61},{"date":"2025-07-29","open":0.24,"high":0.25,"low":0.24,"close":0.24,"volume":1257547,"rsi_14":51.46,"sma_20":0.25,"sma_60":0.48,"sma_120":0.61},{"date":"2025-07-30","open":0.24,"high":0.26,"low":0.24,"close":0.26,"volume":4849513,"rsi_14":56.39,"sma_20":0.25,"sma_60":0.46,"sma_120":0.61},{"date":"2025-07-31","open":0.24,"high":0.26,"low":0.23,"close":0.24,"volume":1975959,"rsi_14":27.11,"sma_20":0.25,"sma_60":0.45,"sma_120":0.6},{"date":"2025-08-01","open":0.23,"high":0.23,"low":0.2,"close":0.22,"volume":1562839,"rsi_14":38.36,"sma_20":0.25,"sma_60":0.44,"sma_120":0.6},{"date":"2025-08-04","open":0.22,"high":0.23,"low":0.21,"close":0.22,"volume":592006,"rsi_14":45.87,"sma_20":0.25,"sma_60":0.42,"sma_120":0.59},{"date":"2025-08-05","open":0.23,"high":0.23,"low":0.22,"close":0.22,"volume":596929,"rsi_14":43.21,"sma_20":0.25,"sma_60":0.41,"sma_120":0.59},{"date":"2025-08-06","open":0.21,"high":0.23,"low":0.21,"close":0.23,"volume":1239869,"rsi_14":43.49,"sma_20":0.25,"sma_60":0.39,"sma_120":0.59},{"date":"2025-08-07","open":0.23,"high":0.23,"low":0.23,"close":0.23,"volume":604443,"rsi_14":40.83,"sma_20":0.25,"sma_60":0.38,"sma_120":0.58},{"date":"2025-08-08","open":0.23,"high":0.24,"low":0.23,"close":0.23,"volume":386814,"rsi_14":37.45,"sma_20":0.25,"sma_60":0.36,"sma_120":0.58},{"date":"2025-08-11","open":0.23,"high":0.23,"low":0.22,"close":0.23,"volume":479542,"rsi_14":38.24,"sma_20":0.24,"sma_60":0.35,"sma_120":0.58},{"date":"2025-08-12","open":0.23,"high":0.23,"low":0.22,"close":0.23,"volume":497806,"rsi_14":31.54,"sma_20":0.24,"sma_60":0.34,"sma_120":0.58},{"date":"2025-08-13","open":0.23,"high":0.23,"low":0.23,"close":0.23,"volume":543828,"rsi_14":35.04,"sma_20":0.24,"sma_60":0.32,"sma_120":0.57},{"date":"2025-08-14","open":0.23,"high":0.24,"low":0.22,"close":0.23,"volume":2485887,"rsi_14":31.7,"sma_20":0.24,"sma_60":0.32,"sma_120":0.57},{"date":"2025-08-15","open":0.23,"high":0.23,"low":0.22,"close":0.22,"volume":936965,"rsi_14":32.84,"sma_20":0.24,"sma_60":0.31,"sma_120":0.57},{"date":"2025-08-18","open":0.22,"high":0.23,"low":0.22,"close":0.23,"volume":916586,"rsi_14":42.24,"sma_20":0.24,"sma_60":0.3,"sma_120":0.56},{"date":"2025-08-19","open":0.23,"high":0.25,"low":0.22,"close":0.24,"volume":9059936,"rsi_14":38.71,"sma_20":0.24,"sma_60":0.3,"sma_120":0.56},{"date":"2025-08-20","open":0.23,"high":0.23,"low":0.22,"close":0.22,"volume":3284516,"rsi_14":42.05,"sma_20":0.24,"sma_60":0.29,"sma_120":0.56},{"date":"2025-08-21","open":0.22,"high":0.23,"low":0.22,"close":0.23,"volume":1031043,"rsi_14":54.17,"sma_20":0.23,"sma_60":0.29,"sma_120":0.55},{"date":"2025-08-22","open":0.22,"high":0.24,"low":0.22,"close":0.23,"volume":2552824,"rsi_14":57.7,"sma_20":0.23,"sma_60":0.28,"sma_120":0.55},{"date":"2025-08-25","open":0.23,"high":0.24,"low":0.22,"close":0.22,"volume":1676961,"rsi_14":52.48,"sma_20":0.23,"sma_60":0.28,"sma_120":0.55},{"date":"2025-08-26","open":0.22,"high":0.23,"low":0.22,"close":0.23,"volume":3711932,"rsi_14":54.46,"sma_20":0.23,"sma_60":0.28,"sma_120":0.55},{"date":"2025-08-27","open":0.23,"high":0.23,"low":0.22,"close":0.23,"volume":1694517,"rsi_14":48.35,"sma_20":0.23,"sma_60":0.27,"sma_120":0.55},{"date":"2025-08-28","open":0.22,"high":0.23,"low":0.22,"close":0.22,"volume":867530,"rsi_14":44.67,"sma_20":0.23,"sma_60":0.27,"sma_120":0.54},{"date":"2025-08-29","open":0.22,"high":0.22,"low":0.22,"close":0.22,"volume":596684,"rsi_14":47.54,"sma_20":0.23,"sma_60":0.27,"sma_120":0.54},{"date":"2025-09-02","open":0.22,"high":0.23,"low":0.22,"close":0.23,"volume":473733,"rsi_14":48.4,"sma_20":0.23,"sma_60":0.26,"sma_120":0.54},{"date":"2025-09-03","open":0.23,"high":0.23,"low":0.22,"close":0.22,"volume":568883,"rsi_14":44.76,"sma_20":0.23,"sma_60":0.26,"sma_120":0.54},{"date":"2025-09-04","open":0.22,"high":0.22,"low":0.22,"close":0.22,"volume":739019,"rsi_14":43.99,"sma_20":0.23,"sma_60":0.25,"sma_120":0.53},{"date":"2025-09-05","open":0.22,"high":0.22,"low":0.2,"close":0.2,"volume":7078980,"rsi_14":40.08,"sma_20":0.23,"sma_60":0.25,"sma_120":0.53},{"date":"2025-09-08","open":0.2,"high":0.2,"low":0.18,"close":0.18,"volume":1145376,"rsi_14":32.14,"sma_20":0.22,"sma_60":0.25,"sma_120":0.53},{"date":"2025-09-09","open":0.19,"high":0.2,"low":0.19,"close":0.2,"volume":1473759,"rsi_14":32.48,"sma_20":0.22,"sma_60":0.24,"sma_120":0.53},{"date":"2025-09-10","open":0.2,"high":0.21,"low":0.2,"close":0.21,"volume":1058694,"rsi_14":41.74,"sma_20":0.22,"sma_60":0.24,"sma_120":0.52},{"date":"2025-09-11","open":0.2,"high":0.2,"low":0.19,"close":0.19,"volume":1732710,"rsi_14":36.55,"sma_20":0.22,"sma_60":0.24,"sma_120":0.52},{"date":"2025-09-12","open":0.2,"high":0.21,"low":0.2,"close":0.2,"volume":1492574,"rsi_14":38.58,"sma_20":0.22,"sma_60":0.24,"sma_120":0.52},{"date":"2025-09-15","open":0.2,"high":0.2,"low":0.19,"close":0.19,"volume":1567418,"rsi_14":39.16,"sma_20":0.22,"sma_60":0.23,"sma_120":0.51},{"date":"2025-09-16","open":0.2,"high":0.2,"low":0.19,"close":0.19,"volume":2630705,"rsi_14":32.87,"sma_20":0.21,"sma_60":0.23,"sma_120":0.51},{"date":"2025-09-17","open":0.21,"high":0.21,"low":0.2,"close":0.21,"volume":1356025,"rsi_14":43.81,"sma_20":0.21,"sma_60":0.23,"sma_120":0.5},{"date":"2025-09-18","open":0.21,"high":0.22,"low":0.21,"close":0.22,"volume":1089838,"rsi_14":48.68,"sma_20":0.21,"sma_60":0.23,"sma_120":0.5},{"date":"2025-09-19","open":0.22,"high":0.24,"low":0.22,"close":0.22,"volume":1806115,"rsi_14":48.56,"sma_20":0.21,"sma_60":0.23,"sma_120":0.49},{"date":"2025-09-22","open":0.23,"high":0.24,"low":0.21,"close":0.23,"volume":32992571,"rsi_14":50.75,"sma_20":0.21,"sma_60":0.23,"sma_120":0.49},{"date":"2025-09-23","open":0.21,"high":0.24,"low":0.21,"close":0.23,"volume":3779732,"rsi_14":52.39,"sma_20":0.21,"sma_60":0.23,"sma_120":0.49},{"date":"2025-09-24","open":0.21,"high":0.23,"low":0.2,"close":0.22,"volume":1231968,"rsi_14":52.63,"sma_20":0.21,"sma_60":0.23,"sma_120":0.48},{"date":"2025-09-25","open":0.22,"high":0.22,"low":0.21,"close":0.21,"volume":1303460,"rsi_14":52.47,"sma_20":0.21,"sma_60":0.23,"sma_120":0.47},{"date":"2025-09-26","open":0.21,"high":0.22,"low":0.21,"close":0.21,"volume":6595725,"rsi_14":62.18,"sma_20":0.21,"sma_60":0.23,"sma_120":0.47},{"date":"2025-09-29","open":0.22,"high":0.22,"low":0.21,"close":0.21,"volume":4291588,"rsi_14":55.73,"sma_20":0.21,"sma_60":0.23,"sma_120":0.46},{"date":"2025-09-30","open":0.21,"high":0.21,"low":0.19,"close":0.2,"volume":5538230,"rsi_14":49.9,"sma_20":0.21,"sma_60":0.23,"sma_120":0.45},{"date":"2025-10-01","open":0.22,"high":0.23,"low":0.21,"close":0.21,"volume":4571053,"rsi_14":61.39,"sma_20":0.21,"sma_60":0.23,"sma_120":0.45},{"date":"2025-10-02","open":0.22,"high":0.22,"low":0.21,"close":0.21,"volume":2163599,"rsi_14":56.82,"sma_20":0.21,"sma_60":0.23,"sma_120":0.44},{"date":"2025-10-03","open":0.21,"high":0.23,"low":0.21,"close":0.22,"volume":10185168,"rsi_14":66.04,"sma_20":0.21,"sma_60":0.23,"sma_120":0.44},{"date":"2025-10-06","open":0.22,"high":0.23,"low":0.21,"close":0.21,"volume":3118360,"rsi_14":58.5,"sma_20":0.21,"sma_60":0.23,"sma_120":0.43},{"date":"2025-10-07","open":0.21,"high":0.21,"low":0.2,"close":0.21,"volume":2819659,"rsi_14":47.92,"sma_20":0.21,"sma_60":0.23,"sma_120":0.42},{"date":"2025-10-08","open":0.2,"high":0.21,"low":0.2,"close":0.21,"volume":1959778,"rsi_14":42.65,"sma_20":0.21,"sma_60":0.23,"sma_120":0.42},{"date":"2025-10-09","open":0.21,"high":0.23,"low":0.21,"close":0.22,"volume":6657702,"rsi_14":51.08,"sma_20":0.21,"sma_60":0.23,"sma_120":0.41},{"date":"2025-10-10","open":0.22,"high":0.22,"low":0.21,"close":0.21,"volume":6252569,"rsi_14":39.31,"sma_20":0.21,"sma_60":0.22,"sma_120":0.41},{"date":"2025-10-13","open":0.21,"high":0.22,"low":0.2,"close":0.21,"volume":4845563,"rsi_14":41.72,"sma_20":0.21,"sma_60":0.22,"sma_120":0.4},{"date":"2025-10-14","open":0.2,"high":0.21,"low":0.19,"close":0.2,"volume":3835071,"rsi_14":39.11,"sma_20":0.21,"sma_60":0.22,"sma_120":0.39},{"date":"2025-10-15","open":0.19,"high":0.2,"low":0.19,"close":0.19,"volume":2739363,"rsi_14":41.9,"sma_20":0.21,"sma_60":0.22,"sma_120":0.39},{"date":"2025-10-16","open":0.19,"high":0.2,"low":0.17,"close":0.18,"volume":7868639,"rsi_14":34.16,"sma_20":0.21,"sma_60":0.22,"sma_120":0.38},{"date":"2025-10-17","open":0.18,"high":0.18,"low":0.18,"close":0.18,"volume":2349901,"rsi_14":34.39,"sma_20":0.21,"sma_60":0.22,"sma_120":0.37},{"date":"2025-10-20","open":0.18,"high":0.18,"low":0.17,"close":0.18,"volume":3424176,"rsi_14":35.06,"sma_20":0.21,"sma_60":0.22,"sma_120":0.36},{"date":"2025-10-21","open":0.18,"high":0.18,"low":0.17,"close":0.18,"volume":3434176,"rsi_14":29.48,"sma_20":0.2,"sma_60":0.22,"sma_120":0.35},{"date":"2025-10-22","open":0.17,"high":0.18,"low":0.17,"close":0.17,"volume":7543461,"rsi_14":26.93,"sma_20":0.2,"sma_60":0.21,"sma_120":0.35},{"date":"2025-10-23","open":0.13,"high":0.13,"low":0.11,"close":0.12,"volume":6273913,"rsi_14":12.7,"sma_20":0.2,"sma_60":0.21,"sma_120":0.34},{"date":"2025-10-24","open":0.13,"high":0.13,"low":0.11,"close":0.12,"volume":4691829,"rsi_14":13.14,"sma_20":0.19,"sma_60":0.21,"sma_120":0.33},{"date":"2025-10-27","open":0.11,"high":0.11,"low":0.1,"close":0.11,"volume":5037892,"rsi_14":12.76,"sma_20":0.19,"sma_60":0.21,"sma_120":0.32},{"date":"2025-10-28","open":0.11,"high":0.11,"low":0.1,"close":0.11,"volume":2324558,"rsi_14":12.49,"sma_20":0.18,"sma_60":0.21,"sma_120":0.31},{"date":"2025-10-29","open":0.1,"high":0.11,"low":0.09,"close":0.09,"volume":3503539,"rsi_14":1.71,"sma_20":0.18,"sma_60":0.2,"sma_120":0.31},{"date":"2025-10-30","open":0.09,"high":0.1,"low":0.08,"close":0.09,"volume":12043482,"rsi_14":3.64,"sma_20":0.17,"sma_60":0.2,"sma_120":0.3},{"date":"2025-10-31","open":0.08,"high":0.11,"low":0.08,"close":0.1,"volume":72227552,"rsi_14":5.95,"sma_20":0.16,"sma_60":0.2,"sma_120":0.29},{"date":"2025-11-03","open":0.09,"high":0.1,"low":0.09,"close":0.09,"volume":22868334,"rsi_14":6.08,"sma_20":0.16,"sma_60":0.2,"sma_120":0.28},{"date":"2025-11-04","open":0.09,"high":0.09,"low":0.08,"close":0.09,"volume":15935881,"rsi_14":6.24,"sma_20":0.15,"sma_60":0.2,"sma_120":0.27},{"date":"2025-11-05","open":0.09,"high":0.09,"low":0.08,"close":0.09,"volume":4157023,"rsi_14":8.14,"sma_20":0.15,"sma_60":0.19,"sma_120":0.27},{"date":"2025-11-06","open":0.08,"high":0.1,"low":0.08,"close":0.1,"volume":102585921,"rsi_14":17.1,"sma_20":0.14,"sma_60":0.19,"sma_120":0.26},{"date":"2025-11-07","open":0.15,"high":0.15,"low":0.09,"close":0.09,"volume":312587688,"rsi_14":16.72,"sma_20":0.13,"sma_60":0.19,"sma_120":0.25},{"date":"2025-11-10","open":0.08,"high":0.11,"low":0.08,"close":0.1,"volume":36211737,"rsi_14":18.8,"sma_20":0.13,"sma_60":0.19,"sma_120":0.25},{"date":"2025-11-11","open":0.09,"high":0.1,"low":0.08,"close":0.1,"volume":18116686,"rsi_14":21.1,"sma_20":0.12,"sma_60":0.18,"sma_120":0.24},{"date":"2025-11-12","open":0.09,"high":0.09,"low":0.09,"close":0.09,"volume":7170936,"rsi_14":29.53,"sma_20":0.12,"sma_60":0.18,"sma_120":0.24},{"date":"2025-11-13","open":0.08,"high":0.09,"low":0.08,"close":0.08,"volume":5047576,"rsi_14":29.96,"sma_20":0.11,"sma_60":0.18,"sma_120":0.24},{"date":"2025-11-14","open":0.08,"high":0.09,"low":0.08,"close":0.09,"volume":11097910,"rsi_14":36.1,"sma_20":0.11,"sma_60":0.18,"sma_120":0.23},{"date":"2025-11-17","open":0.09,"high":0.09,"low":0.08,"close":0.08,"volume":4530506,"rsi_14":32.31,"sma_20":0.1,"sma_60":0.17,"sma_120":0.23},{"date":"2025-11-18","open":0.07,"high":0.08,"low":0.07,"close":0.08,"volume":3292513,"rsi_14":38.59,"sma_20":0.1,"sma_60":0.17,"sma_120":0.23},{"date":"2025-11-19","open":0.13,"high":0.13,"low":0.09,"close":0.09,"volume":480945530,"rsi_14":43.96,"sma_20":0.09,"sma_60":0.17,"sma_120":0.22},{"date":"2025-11-20","open":0.08,"high":0.08,"low":0.07,"close":0.07,"volume":43108705,"rsi_14":34.44,"sma_20":0.09,"sma_60":0.17,"sma_120":0.22},{"date":"2025-11-21","open":0.07,"high":0.07,"low":0.06,"close":0.07,"volume":18802409,"rsi_14":35.71,"sma_20":0.09,"sma_60":0.16,"sma_120":0.22},{"date":"2025-11-24","open":0.07,"high":0.07,"low":0.06,"close":0.07,"volume":16742149,"rsi_14":41.1,"sma_20":0.09,"sma_60":0.16,"sma_120":0.21},{"date":"2025-11-25","open":0.07,"high":0.08,"low":0.06,"close":0.07,"volume":22975041,"rsi_14":38.99,"sma_20":0.09,"sma_60":0.16,"sma_120":0.21},{"date":"2025-11-26","open":0.07,"high":0.07,"low":0.06,"close":0.06,"volume":13123565,"rsi_14":27.21,"sma_20":0.08,"sma_60":0.16,"sma_120":0.21},{"date":"2025-11-28","open":0.07,"high":0.07,"low":0.06,"close":0.06,"volume":7997567,"rsi_14":30.87,"sma_20":0.08,"sma_60":0.15,"sma_120":0.2},{"date":"2025-12-01","open":0.07,"high":0.07,"low":0.06,"close":0.06,"volume":6928038,"rsi_14":24.97,"sma_20":0.08,"sma_60":0.15,"sma_120":0.2},{"date":"2025-12-02","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":11474884,"rsi_14":22.85,"sma_20":0.08,"sma_60":0.15,"sma_120":0.2},{"date":"2025-12-03","open":0.06,"high":0.06,"low":0.05,"close":0.06,"volume":11274112,"rsi_14":28.41,"sma_20":0.08,"sma_60":0.15,"sma_120":0.19},{"date":"2025-12-04","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":14436929,"rsi_14":34.04,"sma_20":0.08,"sma_60":0.14,"sma_120":0.19},{"date":"2025-12-05","open":0.06,"high":0.06,"low":0.06,"close":0.06,"volume":8399864,"rsi_14":30.14,"sma_20":0.07,"sma_60":0.14,"sma_120":0.19},{"date":"2025-12-08","open":0.06,"high":0.06,"low":0.05,"close":0.05,"volume":11751068,"rsi_14":31.28,"sma_20":0.07,"sma_60":0.14,"sma_120":0.19},{"date":"2025-12-09","open":0.06,"high":0.06,"low":0.05,"close":0.06,"volume":37159193,"rsi_14":35.61,"sma_20":0.07,"sma_60":0.14,"sma_120":0.19},{"date":"2025-12-10","open":0.04,"high":0.04,"low":0.04,"close":0.04,"volume":14693334,"rsi_14":20.36,"sma_20":0.07,"sma_60":0.13,"sma_120":0.18},{"date":"2025-12-11","open":0.04,"high":0.04,"low":0.03,"close":0.04,"volume":16870489,"rsi_14":23.99,"sma_20":0.06,"sma_60":0.13,"sma_120":0.18},{"date":"2025-12-12","open":1.81,"high":2.28,"low":1.62,"close":1.68,"volume":774127,"rsi_14":97.39,"sma_20":0.14,"sma_60":0.16,"sma_120":0.19},{"date":"2025-12-15","open":1.63,"high":1.7,"low":1.33,"close":1.54,"volume":532644,"rsi_14":89.97,"sma_20":0.22,"sma_60":0.18,"sma_120":0.2},{"date":"2025-12-16","open":2.0,"high":2.26,"low":1.6,"close":1.87,"volume":36514874,"rsi_14":91.6,"sma_20":0.31,"sma_60":0.21,"sma_120":0.22},{"date":"2025-12-17","open":2.08,"high":2.26,"low":1.73,"close":1.8,"volume":14923209,"rsi_14":89.03,"sma_20":0.39,"sma_60":0.23,"sma_120":0.23},{"date":"2025-12-18","open":1.6,"high":1.68,"low":1.45,"close":1.52,"volume":595387,"rsi_14":79.07,"sma_20":0.46,"sma_60":0.25,"sma_120":0.24},{"date":"2025-12-19","open":2.2,"high":3.25,"low":2.08,"close":2.5,"volume":83171361,"rsi_14":85.03,"sma_20":0.59,"sma_60":0.29,"sma_120":0.26},{"date":"2025-12-22","open":4.17,"high":4.39,"low":3.28,"close":3.32,"volume":40988280,"rsi_14":87.95,"sma_20":0.75,"sma_60":0.34,"sma_120":0.29},{"date":"2025-12-23","open":3.01,"high":3.56,"low":2.82,"close":3.25,"volume":2580713,"rsi_14":86.54,"sma_20":0.91,"sma_60":0.39,"sma_120":0.31},{"date":"2025-12-24","open":3.23,"high":3.85,"low":3.12,"close":3.69,"volume":1718336,"rsi_14":87.76,"sma_20":1.09,"sma_60":0.45,"sma_120":0.34},{"date":"2025-12-26","open":3.82,"high":4.22,"low":3.25,"close":3.31,"volume":1807178,"rsi_14":81.36,"sma_20":1.25,"sma_60":0.5,"sma_120":0.37},{"date":"2025-12-29","open":3.12,"high":4.16,"low":3.12,"close":3.6,"volume":1181884,"rsi_14":82.45,"sma_20":1.43,"sma_60":0.56,"sma_120":0.39},{"date":"2025-12-30","open":3.71,"high":4.0,"low":3.23,"close":3.23,"volume":641975,"rsi_14":77.21,"sma_20":1.59,"sma_60":0.61,"sma_120":0.42},{"date":"2025-12-31","open":3.2,"high":3.45,"low":3.03,"close":3.13,"volume":325451,"rsi_14":76.1,"sma_20":1.74,"sma_60":0.66,"sma_120":0.44},{"date":"2026-01-02","open":3.07,"high":3.07,"low":2.55,"close":2.66,"volume":366044,"rsi_14":70.55,"sma_20":1.87,"sma_60":0.7,"sma_120":0.46},{"date":"2026-01-05","open":2.61,"high":2.65,"low":2.0,"close":2.16,"volume":466201,"rsi_14":54.58,"sma_20":1.98,"sma_60":0.73,"sma_120":0.48},{"date":"2026-01-06","open":3.32,"high":4.53,"low":2.92,"close":3.69,"volume":54571851,"rsi_14":66.21,"sma_20":2.16,"sma_60":0.79,"sma_120":0.51},{"date":"2026-01-07","open":4.46,"high":4.6,"low":3.44,"close":3.59,"volume":8334831,"rsi_14":63.44,"sma_20":2.33,"sma_60":0.85,"sma_120":0.54},{"date":"2026-01-08","open":3.55,"high":3.6,"low":3.06,"close":3.3,"volume":874266,"rsi_14":61.33,"sma_20":2.5,"sma_60":0.9,"sma_120":0.56},{"date":"2026-01-09","open":3.28,"high":3.33,"low":3.07,"close":3.19,"volume":246099,"rsi_14":62.95,"sma_20":2.65,"sma_60":0.95,"sma_120":0.59},{"date":"2026-01-12","open":3.13,"high":3.13,"low":2.56,"close":2.62,"volume":441775,"rsi_14":50.99,"sma_20":2.78,"sma_60":0.99,"sma_120":0.6},{"date":"2026-01-13","open":2.62,"high":3.28,"low":2.5,"close":3.02,"volume":711812,"rsi_14":47.33,"sma_20":2.85,"sma_60":1.04,"sma_120":0.63},{"date":"2026-01-14","open":3.51,"high":4.2,"low":3.41,"close":3.62,"volume":26588950,"rsi_14":53.01,"sma_20":2.95,"sma_60":1.09,"sma_120":0.66},{"date":"2026-01-15","open":3.43,"high":3.5,"low":3.11,"close":3.15,"volume":586048,"rsi_14":45.63,"sma_20":3.02,"sma_60":1.14,"sma_120":0.68},{"date":"2026-01-16","open":3.17,"high":3.21,"low":3.03,"close":3.07,"volume":172894,"rsi_14":47.96,"sma_20":3.08,"sma_60":1.19,"sma_120":0.7},{"date":"2026-01-20","open":2.98,"high":3.05,"low":2.8,"close":2.83,"volume":316749,"rsi_14":43.4,"sma_20":3.15,"sma_60":1.24,"sma_120":0.72},{"date":"2026-01-21","open":2.82,"high":3.16,"low":2.81,"close":3.13,"volume":317092,"rsi_14":49.13,"sma_20":3.18,"sma_60":1.29,"sma_120":0.75},{"date":"2026-01-22","open":3.07,"high":3.19,"low":2.85,"close":2.93,"volume":189321,"rsi_14":48.29,"sma_20":3.16,"sma_60":1.33,"sma_120":0.77},{"date":"2026-01-23","open":2.86,"high":2.93,"low":2.7,"close":2.8,"volume":144355,"rsi_14":51.27,"sma_20":3.14,"sma_60":1.38,"sma_120":0.79},{"date":"2026-01-26","open":2.8,"high":2.85,"low":2.6,"close":2.61,"volume":138637,"rsi_14":54.32,"sma_20":3.08,"sma_60":1.42,"sma_120":0.81},{"date":"2026-01-27","open":2.6,"high":2.62,"low":1.88,"close":2.31,"volume":431654,"rsi_14":32.66,"sma_20":3.03,"sma_60":1.46,"sma_120":0.83},{"date":"2026-01-28","open":2.92,"high":3.4,"low":2.12,"close":2.5,"volume":28674845,"rsi_14":36.61,"sma_20":2.98,"sma_60":1.5,"sma_120":0.85},{"date":"2026-01-29","open":2.5,"high":2.66,"low":2.01,"close":2.36,"volume":2928174,"rsi_14":38.01,"sma_20":2.93,"sma_60":1.53,"sma_120":0.87},{"date":"2026-01-30","open":2.37,"high":2.61,"low":2.17,"close":2.27,"volume":2105026,"rsi_14":38.16,"sma_20":2.89,"sma_60":1.57,"sma_120":0.88},{"date":"2026-02-02","open":2.22,"high":2.26,"low":1.96,"close":2.09,"volume":432336,"rsi_14":42.45,"sma_20":2.86,"sma_60":1.6,"sma_120":0.9},{"date":"2026-02-03","open":2.08,"high":2.1,"low":1.98,"close":2.06,"volume":910501,"rsi_14":34.71,"sma_20":2.86,"sma_60":1.64,"sma_120":0.91},{"date":"2026-02-04","open":2.01,"high":2.03,"low":1.8,"close":1.93,"volume":411136,"rsi_14":18.35,"sma_20":2.77,"sma_60":1.67,"sma_120":0.93},{"date":"2026-02-05","open":1.76,"high":1.89,"low":1.7,"close":1.81,"volume":273349,"rsi_14":21.12,"sma_20":2.68,"sma_60":1.7,"sma_120":0.94},{"date":"2026-02-06","open":1.73,"high":1.75,"low":1.66,"close":1.73,"volume":224659,"rsi_14":21.12,"sma_20":2.6,"sma_60":1.72,"sma_120":0.95},{"date":"2026-02-09","open":1.73,"high":1.79,"low":1.65,"close":1.74,"volume":197338,"rsi_14":23.92,"sma_20":2.53,"sma_60":1.75,"sma_120":0.97},{"date":"2026-02-10","open":1.06,"high":1.13,"low":0.65,"close":0.75,"volume":48390011,"rsi_14":37.38,"sma_20":3.03,"sma_60":1.34,"sma_120":0.78},{"date":"2026-02-11","open":0.61,"high":0.69,"low":0.5,"close":0.54,"volume":4709447,"rsi_14":38.85,"sma_20":2.88,"sma_60":1.35,"sma_120":0.78},{"date":"2026-02-12","open":0.52,"high":0.53,"low":0.43,"close":0.45,"volume":2244870,"rsi_14":22.26,"sma_20":2.73,"sma_60":1.36,"sma_120":0.78},{"date":"2026-02-13","open":0.46,"high":0.48,"low":0.42,"close":0.46,"volume":1106312,"rsi_14":22.72,"sma_20":2.58,"sma_60":1.36,"sma_120":0.78},{"date":"2026-02-17","open":0.46,"high":0.46,"low":0.35,"close":0.36,"volume":1612031,"rsi_14":23.5,"sma_20":2.43,"sma_60":1.37,"sma_120":0.78},{"date":"2026-02-18","open":0.37,"high":0.41,"low":0.36,"close":0.39,"volume":1234718,"rsi_14":2.11,"sma_20":1.76,"sma_60":1.79,"sma_120":0.98},{"date":"2026-02-19","open":0.39,"high":0.39,"low":0.32,"close":0.36,"volume":719151,"rsi_14":2.21,"sma_20":1.62,"sma_60":1.8,"sma_120":0.98},{"date":"2026-02-20","open":0.37,"high":0.37,"low":0.34,"close":0.34,"volume":439852,"rsi_14":23.92,"sma_20":2.29,"sma_60":1.37,"sma_120":0.78},{"date":"2026-02-23","open":0.34,"high":0.34,"low":0.31,"close":0.31,"volume":701026,"rsi_14":2.48,"sma_20":1.37,"sma_60":1.8,"sma_120":0.98},{"date":"2026-02-24","open":0.31,"high":0.34,"low":0.31,"close":0.34,"volume":459706,"rsi_14":26.71,"sma_20":2.18,"sma_60":1.37,"sma_120":0.79},{"date":"2026-02-25","open":0.35,"high":0.37,"low":0.34,"close":0.34,"volume":515168,"rsi_14":20.16,"sma_20":2.09,"sma_60":1.38,"sma_120":0.79},{"date":"2026-02-26","open":0.35,"high":0.36,"low":0.32,"close":0.32,"volume":394918,"rsi_14":7.81,"sma_20":1.92,"sma_60":1.38,"sma_120":0.79},{"date":"2026-02-27","open":0.34,"high":0.34,"low":0.31,"close":0.31,"volume":330514,"rsi_14":8.84,"sma_20":1.75,"sma_60":1.39,"sma_120":0.79},{"date":"2026-03-02","open":0.29,"high":0.31,"low":0.27,"close":0.31,"volume":419360,"rsi_14":9.05,"sma_20":1.6,"sma_60":1.39,"sma_120":0.79},{"date":"2026-03-03","open":0.31,"high":0.31,"low":0.28,"close":0.28,"volume":276129,"rsi_14":9.67,"sma_20":1.46,"sma_60":1.39,"sma_120":0.79},{"date":"2026-03-04","open":0.28,"high":0.29,"low":0.27,"close":0.27,"volume":515059,"rsi_14":0.18,"sma_20":1.34,"sma_60":1.4,"sma_120":0.79},{"date":"2026-03-05","open":0.28,"high":0.29,"low":0.26,"close":0.28,"volume":357957,"rsi_14":0.34,"sma_20":1.2,"sma_60":1.4,"sma_120":0.79},{"date":"2026-03-06","open":0.27,"high":0.29,"low":0.26,"close":0.26,"volume":427903,"rsi_14":1.8,"sma_20":1.04,"sma_60":1.4,"sma_120":0.79},{"date":"2026-03-09","open":0.54,"high":0.89,"low":0.51,"close":0.65,"volume":530668421,"rsi_14":58.43,"sma_20":0.91,"sma_60":1.41,"sma_120":0.79},{"date":"2026-03-10","open":0.6,"high":0.6,"low":0.51,"close":0.58,"volume":17354158,"rsi_14":59.86,"sma_20":0.79,"sma_60":1.42,"sma_120":0.8},{"date":"2026-03-11","open":0.57,"high":0.67,"low":0.56,"close":0.56,"volume":8292177,"rsi_14":57.81,"sma_20":0.67,"sma_60":1.43,"sma_120":0.8},{"date":"2026-03-12","open":0.57,"high":0.61,"low":0.53,"close":0.58,"volume":2843360,"rsi_14":68.38,"sma_20":0.55,"sma_60":1.44,"sma_120":0.8},{"date":"2026-03-13","open":0.54,"high":0.58,"low":0.5,"close":0.55,"volume":2107939,"rsi_14":67.11,"sma_20":0.43,"sma_60":1.44,"sma_120":0.8},{"date":"2026-03-16","open":0.53,"high":0.53,"low":0.51,"close":0.51,"volume":1276366,"rsi_14":62.79,"sma_20":0.41,"sma_60":1.45,"sma_120":0.81},{"date":"2026-03-17","open":0.51,"high":0.51,"low":0.45,"close":0.48,"volume":1457570,"rsi_14":59.91,"sma_20":0.41,"sma_60":1.46,"sma_120":0.81},{"date":"2026-03-18","open":0.45,"high":0.47,"low":0.43,"close":0.44,"volume":1662676,"rsi_14":58.31,"sma_20":0.41,"sma_60":1.47,"sma_120":0.81},{"date":"2026-03-19","open":0.34,"high":0.36,"low":0.28,"close":0.28,"volume":1825601,"rsi_14":48.26,"sma_20":0.4,"sma_60":1.47,"sma_120":0.81},{"date":"2026-03-20","open":0.29,"high":0.34,"low":0.29,"close":0.3,"volume":1051339,"rsi_14":49.72,"sma_20":0.4,"sma_60":1.47,"sma_120":0.81},{"date":"2026-03-23","open":3.05,"high":3.09,"low":2.45,"close":2.67,"volume":210108,"rsi_14":87.2,"sma_20":0.52,"sma_60":1.52,"sma_120":0.83},{"date":"2026-03-24","open":2.61,"high":2.67,"low":2.37,"close":2.44,"volume":78989,"rsi_14":81.65,"sma_20":0.62,"sma_60":1.56,"sma_120":0.85},{"date":"2026-03-25","open":2.47,"high":2.7,"low":2.45,"close":2.59,"volume":61710,"rsi_14":82.4,"sma_20":0.73,"sma_60":1.6,"sma_120":0.87},{"date":"2026-03-26","open":2.58,"high":2.6,"low":2.2,"close":2.39,"volume":50464,"rsi_14":78.3,"sma_20":0.84,"sma_60":1.64,"sma_120":0.89},{"date":"2026-03-27","open":2.34,"high":2.34,"low":2.22,"close":2.22,"volume":26145,"rsi_14":72.17,"sma_20":0.93,"sma_60":1.67,"sma_120":0.91},{"date":"2026-03-30","open":2.22,"high":2.27,"low":1.87,"close":1.94,"volume":52023,"rsi_14":68.13,"sma_20":1.01,"sma_60":1.7,"sma_120":0.92},{"date":"2026-03-31","open":1.93,"high":2.08,"low":1.9,"close":2.0,"volume":42187,"rsi_14":68.99,"sma_20":1.1,"sma_60":1.74,"sma_120":0.94},{"date":"2026-04-01","open":2.0,"high":2.2,"low":2.0,"close":2.06,"volume":32191,"rsi_14":69.35,"sma_20":1.19,"sma_60":1.77,"sma_120":0.95},{"date":"2026-04-02","open":1.99,"high":2.1,"low":1.91,"close":1.95,"volume":41695,"rsi_14":67.83,"sma_20":1.27,"sma_60":1.78,"sma_120":0.97},{"date":"2026-04-06","open":2.08,"high":2.15,"low":1.93,"close":1.93,"volume":55573,"rsi_14":68.21,"sma_20":1.36,"sma_60":1.78,"sma_120":0.98},{"date":"2026-04-07","open":1.9,"high":1.92,"low":1.7,"close":1.71,"volume":40726,"rsi_14":65.11,"sma_20":1.41,"sma_60":1.78,"sma_120":0.99},{"date":"2026-04-08","open":1.65,"high":1.78,"low":1.54,"close":1.62,"volume":1364079,"rsi_14":64.24,"sma_20":1.46,"sma_60":1.78,"sma_120":1.0},{"date":"2026-04-09","open":1.57,"high":1.97,"low":1.51,"close":1.67,"volume":158915,"rsi_14":67.25,"sma_20":1.52,"sma_60":1.78,"sma_120":1.02},{"date":"2026-04-10","open":1.63,"high":1.8,"low":1.6,"close":1.66,"volume":45177,"rsi_14":66.88,"sma_20":1.57,"sma_60":1.76,"sma_120":1.03},{"date":"2026-04-13","open":1.63,"high":1.8,"low":1.63,"close":1.73,"volume":80038,"rsi_14":22.67,"sma_20":1.63,"sma_60":1.74,"sma_120":1.04},{"date":"2026-04-14","open":1.73,"high":1.73,"low":1.57,"close":1.6,"volume":37758,"rsi_14":24.07,"sma_20":1.68,"sma_60":1.71,"sma_120":1.05},{"date":"2026-04-15","open":1.59,"high":1.7,"low":1.59,"close":1.61,"volume":34931,"rsi_14":16.89,"sma_20":1.74,"sma_60":1.68,"sma_120":1.06},{"date":"2026-04-16","open":1.61,"high":1.65,"low":1.57,"close":1.58,"volume":37062,"rsi_14":19.08,"sma_20":1.8,"sma_60":1.65,"sma_120":1.08},{"date":"2026-04-17","open":1.56,"high":1.67,"low":1.56,"close":1.57,"volume":35431,"rsi_14":21.74,"sma_20":1.86,"sma_60":1.61,"sma_120":1.09},{"date":"2026-04-20","open":1.58,"high":1.62,"low":1.57,"close":1.6,"volume":19523,"rsi_14":31.11,"sma_20":1.93,"sma_60":1.59,"sma_120":1.1},{"date":"2026-04-21","open":1.57,"high":1.61,"low":1.51,"close":1.51,"volume":18974,"rsi_14":23.66,"sma_20":1.87,"sma_60":1.56,"sma_120":1.11},{"date":"2026-04-22","open":1.51,"high":1.57,"low":1.43,"close":1.43,"volume":33700,"rsi_14":16.84,"sma_20":1.82,"sma_60":1.54,"sma_120":1.12},{"date":"2026-04-23","open":1.53,"high":1.53,"low":1.28,"close":1.31,"volume":52945,"rsi_14":16.67,"sma_20":1.75,"sma_60":1.52,"sma_120":1.13},{"date":"2026-04-24","open":1.33,"high":1.43,"low":1.3,"close":1.33,"volume":44263,"rsi_14":18.75,"sma_20":1.7,"sma_60":1.49,"sma_120":1.14},{"date":"2026-04-27","open":1.42,"high":1.43,"low":1.34,"close":1.38,"volume":18249,"rsi_14":29.11,"sma_20":1.66,"sma_60":1.45,"sma_120":1.15},{"date":"2026-04-28","open":1.37,"high":1.37,"low":1.25,"close":1.25,"volume":29026,"rsi_14":27.71,"sma_20":1.62,"sma_60":1.41,"sma_120":1.16},{"date":"2026-04-29","open":1.26,"high":1.34,"low":1.16,"close":1.19,"volume":31394,"rsi_14":21.43,"sma_20":1.58,"sma_60":1.38,"sma_120":1.16},{"date":"2026-04-30","open":1.19,"high":1.27,"low":1.18,"close":1.24,"volume":33382,"rsi_14":26.14,"sma_20":1.54,"sma_60":1.36,"sma_120":1.17},{"date":"2026-05-01","open":1.27,"high":1.3,"low":1.21,"close":1.26,"volume":32869,"rsi_14":24.42,"sma_20":1.51,"sma_60":1.33,"sma_120":1.18},{"date":"2026-05-04","open":1.22,"high":1.3,"low":1.15,"close":1.21,"volume":13545,"rsi_14":23.68,"sma_20":1.47,"sma_60":1.29,"sma_120":1.19},{"date":"2026-05-05","open":1.26,"high":1.26,"low":1.22,"close":1.24,"volume":16236,"rsi_14":25.97,"sma_20":1.45,"sma_60":1.26,"sma_120":1.2},{"date":"2026-05-06","open":1.26,"high":1.34,"low":1.25,"close":1.31,"volume":16436,"rsi_14":33.33,"sma_20":1.43,"sma_60":1.23,"sma_120":1.21},{"date":"2026-05-07","open":1.33,"high":1.33,"low":1.17,"close":1.26,"volume":20379,"rsi_14":31.76,"sma_20":1.41,"sma_60":1.2,"sma_120":1.22},{"date":"2026-05-08","open":1.3,"high":1.3,"low":1.23,"close":1.27,"volume":18852,"rsi_14":28.57,"sma_20":1.39,"sma_60":1.17,"sma_120":1.23},{"date":"2026-05-11","open":1.26,"high":1.32,"low":1.24,"close":1.29,"volume":20443,"rsi_14":35.53,"sma_20":1.37,"sma_60":1.14,"sma_120":1.24},{"date":"2026-05-12","open":1.24,"high":1.3,"low":1.24,"close":1.28,"volume":5572,"rsi_14":39.13,"sma_20":1.36,"sma_60":1.15,"sma_120":1.25},{"date":"2026-05-13","open":1.26,"high":1.27,"low":1.23,"close":1.23,"volume":11156,"rsi_14":43.55,"sma_20":1.34,"sma_60":1.16,"sma_120":1.26},{"date":"2026-05-14","open":1.21,"high":1.41,"low":1.21,"close":1.36,"volume":73074,"rsi_14":50.0,"sma_20":1.32,"sma_60":1.18,"sma_120":1.27},{"date":"2026-05-15","open":1.31,"high":1.33,"low":1.21,"close":1.22,"volume":23964,"rsi_14":40.36,"sma_20":1.31,"sma_60":1.19,"sma_120":1.28},{"date":"2026-05-18","open":1.25,"high":1.28,"low":1.23,"close":1.27,"volume":16797,"rsi_14":53.21,"sma_20":1.29,"sma_60":1.21,"sma_120":1.29},{"date":"2026-05-19","open":1.26,"high":1.28,"low":1.23,"close":1.25,"volume":21272,"rsi_14":54.23,"sma_20":1.28,"sma_60":1.22,"sma_120":1.3},{"date":"2026-05-20","open":1.24,"high":1.34,"low":1.2,"close":1.32,"volume":25414,"rsi_14":55.48,"sma_20":1.27,"sma_60":1.24,"sma_120":1.31},{"date":"2026-05-21","open":1.24,"high":1.45,"low":1.22,"close":1.27,"volume":21521,"rsi_14":50.66,"sma_20":1.27,"sma_60":1.25,"sma_120":1.32},{"date":"2026-05-22","open":1.31,"high":1.36,"low":1.23,"close":1.26,"volume":140827,"rsi_14":53.47,"sma_20":1.27,"sma_60":1.27,"sma_120":1.33},{"date":"2026-05-26","open":1.32,"high":1.34,"low":1.27,"close":1.3,"volume":25646,"rsi_14":54.11,"sma_20":1.26,"sma_60":1.29,"sma_120":1.34},{"date":"2026-05-27","open":1.3,"high":1.3,"low":1.23,"close":1.23,"volume":21714,"rsi_14":44.52,"sma_20":1.26,"sma_60":1.3,"sma_120":1.35},{"date":"2026-05-28","open":1.24,"high":1.26,"low":1.2,"close":1.21,"volume":57158,"rsi_14":46.43,"sma_20":1.26,"sma_60":1.32,"sma_120":1.35},{"date":"2026-05-29","open":1.21,"high":1.22,"low":1.14,"close":1.15,"volume":44826,"rsi_14":41.45,"sma_20":1.26,"sma_60":1.33,"sma_120":1.36},{"date":"2026-06-01","open":1.16,"high":1.17,"low":1.03,"close":1.03,"volume":66700,"rsi_14":35.12,"sma_20":1.25,"sma_60":1.34,"sma_120":1.37},{"date":"2026-06-02","open":1.07,"high":1.1,"low":1.05,"close":1.09,"volume":18866,"rsi_14":39.33,"sma_20":1.24,"sma_60":1.36,"sma_120":1.38},{"date":"2026-06-03","open":1.04,"high":1.09,"low":1.04,"close":1.07,"volume":14799,"rsi_14":39.77,"sma_20":1.23,"sma_60":1.36,"sma_120":1.39},{"date":"2026-06-04","open":1.09,"high":1.13,"low":1.06,"close":1.11,"volume":20276,"rsi_14":33.33,"sma_20":1.22,"sma_60":1.37,"sma_120":1.4},{"date":"2026-06-05","open":1.08,"high":1.1,"low":1.01,"close":1.04,"volume":17659,"rsi_14":36.43,"sma_20":1.21,"sma_60":1.38,"sma_120":1.4},{"date":"2026-06-08","open":1.03,"high":1.37,"low":1.02,"close":1.13,"volume":197034,"rsi_14":40.41,"sma_20":1.21,"sma_60":1.39,"sma_120":1.41},{"date":"2026-06-09","open":2.93,"high":7.0,"low":1.68,"close":1.85,"volume":190648431,"rsi_14":70.98,"sma_20":1.23,"sma_60":1.41,"sma_120":1.43},{"date":"2026-06-10","open":2.2,"high":3.75,"low":2.14,"close":2.35,"volume":27364138,"rsi_14":77.69,"sma_20":1.29,"sma_60":1.44,"sma_120":1.45},{"date":"2026-06-11","open":2.19,"high":2.24,"low":1.5,"close":1.55,"volume":2009785,"rsi_14":55.36,"sma_20":1.3,"sma_60":1.46,"sma_120":1.46},{"date":"2026-06-12","open":1.66,"high":1.87,"low":1.5,"close":1.66,"volume":15591385,"rsi_14":57.38,"sma_20":1.32,"sma_60":1.48,"sma_120":1.47},{"date":"2026-06-15","open":1.72,"high":1.9,"low":1.71,"close":1.78,"volume":1538180,"rsi_14":58.6,"sma_20":1.35,"sma_60":1.51,"sma_120":1.49},{"date":"2026-06-16","open":1.77,"high":1.85,"low":1.59,"close":1.8,"volume":781696,"rsi_14":60.4,"sma_20":1.37,"sma_60":1.53,"sma_120":1.5},{"date":"2026-06-17","open":1.65,"high":1.7,"low":1.61,"close":1.64,"volume":277344,"rsi_14":57.47,"sma_20":1.39,"sma_60":1.51,"sma_120":1.51},{"date":"2026-06-18","open":1.58,"high":1.61,"low":1.42,"close":1.44,"volume":237327,"rsi_14":54.8,"sma_20":1.4,"sma_60":1.5,"sma_120":1.53},{"date":"2026-06-22","open":1.44,"high":1.56,"low":1.36,"close":1.39,"volume":264823,"rsi_14":56.01,"sma_20":1.4,"sma_60":1.48,"sma_120":1.54},{"date":"2026-06-23","open":1.15,"high":1.28,"low":1.15,"close":1.18,"volume":297280,"rsi_14":51.45,"sma_20":1.4,"sma_60":1.46,"sma_120":1.55},{"date":"2026-06-24","open":1.18,"high":1.25,"low":1.14,"close":1.14,"volume":23971875,"rsi_14":51.12,"sma_20":1.39,"sma_60":1.44,"sma_120":1.56},{"date":"2026-06-25","open":1.89,"high":2.16,"low":1.72,"close":1.98,"volume":65590692,"rsi_14":61.07,"sma_20":1.43,"sma_60":1.44,"sma_120":1.57},{"date":"2026-06-26","open":1.76,"high":1.93,"low":1.76,"close":1.86,"volume":1918927,"rsi_14":60.3,"sma_20":1.46,"sma_60":1.44,"sma_120":1.59},{"date":"2026-06-29","open":1.88,"high":3.5,"low":1.87,"close":2.91,"volume":45713781,"rsi_14":68.02,"sma_20":1.55,"sma_60":1.45,"sma_120":1.61},{"date":"2026-06-30","open":2.51,"high":2.68,"low":1.85,"close":2.12,"volume":1500540,"rsi_14":52.69,"sma_20":1.6,"sma_60":1.45,"sma_120":1.61},{"date":"2026-07-01","open":2.11,"high":2.21,"low":1.78,"close":2.2,"volume":554508,"rsi_14":48.37,"sma_20":1.66,"sma_60":1.46,"sma_120":1.62},{"date":"2026-07-02","open":2.01,"high":2.09,"low":1.85,"close":1.86,"volume":301032,"rsi_14":53.75,"sma_20":1.7,"sma_60":1.46,"sma_120":1.62},{"date":"2026-07-06","open":1.78,"high":1.9,"low":1.75,"close":1.82,"volume":159871,"rsi_14":51.97,"sma_20":1.74,"sma_60":1.46,"sma_120":1.62},{"date":"2026-07-07","open":1.8,"high":1.8,"low":1.65,"close":1.69,"volume":177507,"rsi_14":48.89,"sma_20":1.77,"sma_60":1.46,"sma_120":1.62},{"date":"2026-07-08","open":1.62,"high":1.64,"low":1.51,"close":1.62,"volume":160361,"rsi_14":47.82,"sma_20":1.79,"sma_60":1.46,"sma_120":1.61},{"date":"2026-07-09","open":1.6,"high":1.72,"low":1.57,"close":1.62,"volume":104638,"rsi_14":49.75,"sma_20":1.78,"sma_60":1.46,"sma_120":1.6},{"date":"2026-07-10","open":1.6,"high":1.61,"low":1.46,"close":1.54,"volume":148480,"rsi_14":51.3,"sma_20":1.74,"sma_60":1.46,"sma_120":1.59},{"date":"2026-07-13","open":1.54,"high":1.54,"low":1.32,"close":1.35,"volume":134694,"rsi_14":49.5,"sma_20":1.73,"sma_60":1.46,"sma_120":1.57},{"date":"2026-07-14","open":1.37,"high":1.45,"low":1.3,"close":1.37,"volume":212082,"rsi_14":52.51,"sma_20":1.72,"sma_60":1.45,"sma_120":1.55},{"date":"2026-07-15","open":1.37,"high":1.4,"low":1.32,"close":1.33,"volume":89912,"rsi_14":52.51,"sma_20":1.69,"sma_60":1.45,"sma_120":1.53},{"date":"2026-07-16","open":1.31,"high":1.36,"low":1.27,"close":1.27,"volume":96881,"rsi_14":38.21,"sma_20":1.67,"sma_60":1.44,"sma_120":1.52},{"date":"2026-07-17","open":1.27,"high":1.32,"low":1.19,"close":1.21,"volume":85580,"rsi_14":38.98,"sma_20":1.65,"sma_60":1.44,"sma_120":1.5},{"date":"2026-07-20","open":1.22,"high":1.42,"low":1.22,"close":1.38,"volume":143838,"rsi_14":13.04,"sma_20":1.64,"sma_60":1.44,"sma_120":1.49},{"date":"2026-07-21","open":1.38,"high":1.4,"low":1.26,"close":1.34,"volume":111403,"rsi_14":20.45,"sma_20":1.64,"sma_60":1.44,"sma_120":1.48},{"date":"2026-07-22","open":1.38,"high":1.4,"low":1.23,"close":1.26,"volume":145913,"rsi_14":14.39,"sma_20":1.64,"sma_60":1.44,"sma_120":1.46},{"date":"2026-07-23","open":1.25,"high":1.26,"low":1.2,"close":1.24,"volume":84141,"rsi_14":19.0,"sma_20":1.65,"sma_60":1.43,"sma_120":1.44},{"date":"2026-07-24","open":1.26,"high":1.27,"low":1.13,"close":1.16,"volume":92501,"rsi_14":18.27,"sma_20":1.61,"sma_60":1.43,"sma_120":1.42},{"date":"2026-07-27","open":1.16,"high":1.22,"low":1.15,"close":1.15,"volume":77706,"rsi_14":20.65,"sma_20":1.57,"sma_60":1.43,"sma_120":1.29},{"date":"2026-07-28","open":1.16,"high":1.35,"low":1.15,"close":1.26,"volume":183768,"rsi_14":31.25,"sma_20":1.49,"sma_60":1.43,"sma_120":1.4},{"date":"2026-07-29","open":1.23,"high":1.27,"low":1.15,"close":1.16,"volume":75317,"rsi_14":28.3,"sma_20":1.44,"sma_60":1.43,"sma_120":1.38},{"date":"2026-07-30","open":1.16,"high":1.2,"low":1.1,"close":1.17,"volume":62101,"rsi_14":31.31,"sma_20":1.39,"sma_60":1.43,"sma_120":1.36},{"date":"2026-07-31","open":1.17,"high":1.2,"low":1.15,"close":1.15,"volume":38217,"rsi_14":37.8,"sma_20":1.35,"sma_60":1.43,"sma_120":1.34},{"date":"2026-08-03","open":1.15,"high":1.19,"low":1.14,"close":1.16,"volume":62124,"rsi_14":37.04,"sma_20":1.32,"sma_60":1.43,"sma_120":1.26},{"date":"2026-08-04","open":1.13,"high":1.17,"low":1.11,"close":1.12,"volume":81096,"rsi_14":37.04,"sma_20":1.29,"sma_60":1.42,"sma_120":1.26},{"date":"2026-08-05","open":1.11,"high":1.15,"low":1.0,"close":1.01,"volume":2625197,"rsi_14":34.88,"sma_20":1.26,"sma_60":1.42,"sma_120":1.27},{"date":"2026-08-06","open":1.22,"high":2.58,"low":1.2,"close":1.6,"volume":69981729},{"date":"2026-08-07","open":1.67,"high":1.78,"low":1.44,"close":1.5,"volume":11272372,"rsi_14":54.55,"sma_20":1.26,"sma_60":1.43,"sma_120":1.29},{"date":"2026-08-10","open":1.46,"high":1.64,"low":1.41,"close":1.51,"volume":1562916,"rsi_14":56.59,"sma_20":1.27,"sma_60":1.43,"sma_120":1.3},{"date":"2026-08-11","open":1.52,"high":1.62,"low":1.36,"close":1.4,"volume":435630},{"date":"2026-08-12","open":1.4,"high":1.4,"low":1.26,"close":1.27,"volume":284471,"rsi_14":51.05,"sma_20":1.27,"sma_60":1.44,"sma_120":1.31},{"date":"2026-08-13","open":1.29,"high":1.36,"low":1.27,"close":1.32,"volume":183415,"rsi_14":55.71,"sma_20":1.27,"sma_60":1.44,"sma_120":1.32},{"date":"2026-08-14","open":1.32,"high":1.35,"low":1.3,"close":1.31,"volume":102197,"rsi_14":55.71,"sma_20":1.27,"sma_60":1.44,"sma_120":1.33},{"date":"2026-08-17","open":1.37,"high":1.37,"low":1.25,"close":1.25,"volume":147151,"rsi_14":49.63,"sma_20":1.27,"sma_60":1.44,"sma_120":1.34},{"date":"2026-08-18","open":1.21,"high":1.25,"low":1.15,"close":1.15,"volume":123592,"rsi_14":49.63,"sma_20":1.26,"sma_60":1.43,"sma_120":1.34},{"date":"2026-08-19","open":1.23,"high":2.1,"low":1.22,"close":1.66,"volume":61750142},{"date":"2026-08-20","open":1.37,"high":1.72,"low":1.37,"close":1.44,"volume":2453635,"rsi_14":57.07,"sma_20":1.29,"sma_60":1.44,"sma_120":1.36},{"date":"2026-08-21","open":1.46,"high":1.51,"low":1.42,"close":1.45,"volume":336068,"rsi_14":57.07,"sma_20":1.3,"sma_60":1.45,"sma_120":1.37},{"date":"2026-08-24","open":1.46,"high":1.48,"low":1.32,"close":1.32,"volume":214360},{"date":"2026-08-25","open":1.31,"high":1.4,"low":1.29,"close":1.29,"volume":141749,"rsi_14":56.8,"sma_20":1.31,"sma_60":1.45,"sma_120":1.39},{"date":"2026-08-26","open":1.31,"high":1.33,"low":1.28,"close":1.29,"volume":144355,"rsi_14":39.46,"sma_20":1.32,"sma_60":1.45,"sma_120":1.4},{"date":"2026-08-27","open":1.28,"high":1.31,"low":1.25,"close":1.29,"volume":159958,"rsi_14":42.34,"sma_20":1.32,"sma_60":1.46,"sma_120":1.41},{"date":"2026-08-28","open":1.29,"high":1.33,"low":1.25,"close":1.32,"volume":131622,"rsi_14":43.17,"sma_20":1.33,"sma_60":1.46,"sma_120":1.41},{"date":"2026-08-31","open":1.31,"high":1.32,"low":1.26,"close":1.32,"volume":73900},{"date":"2026-09-01","open":1.31,"high":1.31,"low":1.25,"close":1.28,"volume":59123,"rsi_14":50.42,"sma_20":1.35,"sma_60":1.47,"sma_120":1.43},{"date":"2026-09-02","open":1.28,"high":1.28,"low":1.25,"close":1.26,"volume":73388,"rsi_14":47.41,"sma_20":1.36,"sma_60":1.47,"sma_120":1.43},{"date":"2026-09-03","open":1.24,"high":1.31,"low":1.24,"close":1.27,"volume":37144,"rsi_14":48.28,"sma_20":1.35,"sma_60":1.46,"sma_120":1.44},{"date":"2026-09-04","open":1.26,"high":1.28,"low":1.22,"close":1.24,"volume":93040,"rsi_14":49.56,"sma_20":1.33,"sma_60":1.44,"sma_120":1.44},{"date":"2026-09-08","open":1.25,"high":1.31,"low":1.25,"close":1.28,"volume":57189,"rsi_14":56.07,"sma_20":1.32,"sma_60":1.44,"sma_120":1.45},{"date":"2026-09-09","open":1.27,"high":1.33,"low":1.23,"close":1.24,"volume":96912},{"date":"2026-09-10","open":1.23,"high":1.26,"low":1.21,"close":1.22,"volume":34612,"rsi_14":22.5,"sma_20":1.31,"sma_60":1.42,"sma_120":1.46},{"date":"2026-09-11","open":1.22,"high":1.27,"low":1.21,"close":1.25,"volume":31893,"rsi_14":26.19,"sma_20":1.31,"sma_60":1.41,"sma_120":1.47},{"date":"2026-09-14","open":1.21,"high":1.26,"low":1.21,"close":1.22,"volume":74095,"rsi_14":34.38,"sma_20":1.3,"sma_60":1.41,"sma_120":1.46},{"date":"2026-09-15","open":1.25,"high":1.25,"low":1.19,"close":1.23,"volume":52671,"rsi_14":40.0,"sma_20":1.3,"sma_60":1.4,"sma_120":1.45},{"date":"2026-09-16","open":1.22,"high":1.27,"low":1.19,"close":1.21,"volume":85489,"rsi_14":37.5,"sma_20":1.3,"sma_60":1.4,"sma_120":1.44},{"date":"2026-09-17","open":1.24,"high":1.24,"low":1.18,"close":1.18,"volume":54230,"rsi_14":34.29,"sma_20":1.28,"sma_60":1.4,"sma_120":1.43},{"date":"2026-09-18","open":1.2,"high":1.21,"low":1.18,"close":1.2,"volume":55072,"rsi_14":32.35,"sma_20":1.27,"sma_60":1.4,"sma_120":1.42},{"date":"2026-09-21","open":1.2,"high":1.21,"low":1.16,"close":1.17,"volume":85799,"rsi_14":29.73,"sma_20":1.25,"sma_60":1.39,"sma_120":1.41},{"date":"2026-09-22","open":1.19,"high":1.2,"low":1.17,"close":1.18,"volume":36123,"rsi_14":35.29,"sma_20":1.25,"sma_60":1.38,"sma_120":1.41},{"date":"2026-09-23","open":1.19,"high":1.23,"low":1.18,"close":1.23,"volume":96908,"rsi_14":45.95,"sma_20":1.24,"sma_60":1.35,"sma_120":1.4},{"date":"2026-09-24","open":1.2,"high":1.23,"low":1.17,"close":1.21,"volume":60689,"rsi_14":42.11,"sma_20":1.24,"sma_60":1.33,"sma_120":1.39},{"date":"2026-09-25","open":1.18,"high":1.23,"low":1.17,"close":1.17,"volume":44222,"rsi_14":41.03,"sma_20":1.23,"sma_60":1.32,"sma_120":1.39},{"date":"2026-09-28","open":1.16,"high":1.2,"low":1.16,"close":1.19,"volume":25873,"rsi_14":37.84,"sma_20":1.23,"sma_60":1.3,"sma_120":1.38},{"date":"2026-09-29","open":1.16,"high":1.2,"low":1.16,"close":1.18,"volume":39004,"rsi_14":40.58,"sma_20":1.22,"sma_60":1.29,"sma_120":1.38},{"date":"2026-09-30","open":1.17,"high":1.19,"low":1.17,"close":1.17,"volume":40591,"rsi_14":42.42,"sma_20":1.21,"sma_60":1.29,"sma_120":1.38},{"date":"2026-10-01","open":1.11,"high":1.18,"low":1.11,"close":1.17,"volume":74613,"rsi_14":36.67,"sma_20":1.21,"sma_60":1.28,"sma_120":1.37},{"date":"2026-10-02","open":1.17,"high":1.17,"low":1.13,"close":1.13,"volume":31718,"rsi_14":35.48,"sma_20":1.2,"sma_60":1.27,"sma_120":1.37},{"date":"2026-10-05","open":1.14,"high":1.15,"low":1.11,"close":1.14,"volume":59763,"rsi_14":35.48,"sma_20":1.2,"sma_60":1.26,"sma_120":1.36},{"date":"2026-10-06","open":1.14,"high":1.18,"low":1.11,"close":1.12,"volume":44510,"rsi_14":35.48,"sma_20":1.19,"sma_60":1.26,"sma_120":1.36},{"date":"2026-10-07","open":1.14,"high":1.15,"low":1.1,"close":1.12,"volume":54262},{"date":"2026-10-08","open":1.12,"high":1.15,"low":1.11,"close":1.12,"volume":25965,"rsi_14":35.19,"sma_20":1.18,"sma_60":1.25,"sma_120":1.35},{"date":"2026-10-09","open":1.14,"high":1.16,"low":1.11,"close":1.14,"volume":32260,"rsi_14":44.23,"sma_20":1.17,"sma_60":1.25,"sma_120":1.35},{"date":"2026-10-12","open":1.1,"high":1.15,"low":1.1,"close":1.12,"volume":41720,"rsi_14":38.89,"sma_20":1.17,"sma_60":1.25,"sma_120":1.34},{"date":"2026-10-13","open":1.11,"high":1.13,"low":1.07,"close":1.08,"volume":33211,"rsi_14":21.15,"sma_20":1.16,"sma_60":1.24,"sma_120":1.34},{"date":"2026-10-14","open":1.14,"high":1.14,"low":1.05,"close":1.05,"volume":32488,"rsi_14":21.15,"sma_20":1.15,"sma_60":1.24,"sma_120":1.34},{"date":"2026-10-15","open":1.05,"high":1.1,"low":1.05,"close":1.08,"volume":45318,"rsi_14":32.69,"sma_20":1.15,"sma_60":1.24,"sma_120":1.34},{"date":"2026-10-16","open":1.06,"high":1.09,"low":1.03,"close":1.03,"volume":29573,"rsi_14":24.07,"sma_20":1.14,"sma_60":1.23,"sma_120":1.33},{"date":"2026-10-19","open":1.03,"high":1.06,"low":1.03,"close":1.04,"volume":93004,"rsi_14":26.32,"sma_20":1.13,"sma_60":1.23,"sma_120":1.33},{"date":"2026-10-20","open":1.05,"high":1.08,"low":1.03,"close":1.04,"volume":29334,"rsi_14":26.79,"sma_20":1.13,"sma_60":1.23,"sma_120":1.33},{"date":"2026-10-21","open":1.03,"high":1.08,"low":1.02,"close":1.02,"volume":42058,"rsi_14":25.0,"sma_20":1.12,"sma_60":1.22,"sma_120":1.33},{"date":"2026-10-22","open":1.0,"high":1.02,"low":0.82,"close":0.82,"volume":81319,"rsi_14":16.23,"sma_20":1.1,"sma_60":1.22,"sma_120":1.32},{"date":"2026-10-23","open":0.82,"high":0.82,"low":0.79,"close":0.79,"volume":0,"rsi_14":16.23,"sma_20":1.1,"sma_60":1.22,"sma_120":1.32}],"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":"Autozi Internet Technology (Global) Ltd. Class A Ordinary Shares","phase":"above-fold","symbol_resolved":true}