{"status":"ok","report":{"price_analysis":{"current":0.4455,"change_1d":-1.7,"change_7d":2.2,"change_30d":-58.0,"high_30d":1.1491,"low_30d":0.4,"position_in_range":6.0,"support":0.47491,"resistance":1.07419},"summary":"Baird Medical Investment Holdings Limited(BDMD)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1424.79만. 현재가 $0.45, 전일 대비 -1.7%, 30일 -58.0%. ROE 0.1%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.1%입니다. 시가총액 1424.79만. 매출 6093.76만, 영업이익 2554.09만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.45,"roe":0.1,"eps":-0.5586806558730278,"revenue":60937628.0,"operating_income":25540906.0,"net_income":20576468.0,"market_cap":14247892,"profit_margin":33.77,"roa":0.05,"operating_margin":41.91,"gross_margin":86.97,"debt_ratio":0.4090142858067192,"total_assets":73849903.0,"total_equity":34774025.0,"total_debt":14223073.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2024Q2~2025Q1"},"technical":{"analysis":"RSI(14) 24.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.13)가 시그널선(-0.11)을 하회합니다(데드크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 0~1 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":24.441388793399796,"macd":-0.12817024226664142,"macd_signal":-0.11296308043577118,"sma_20":0.6580699999999998,"sma_60":0.9406483333333335,"bb_upper":0.9287227080965568,"bb_lower":0.38741729190344293,"atr_14":0.08796428571428573},"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 -1, PBR 0.45x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1원"}]},"growth":{"grade":"C","percentile":56,"summary":"매출 -32.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-32.0,"unit":"%","percentile":24,"direction":"higher_better"},{"name":"영업이익 성장률","value":105.6,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":41.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":33.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":22,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.4,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-58.0,"unit":"%","percentile":13,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.3x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.29,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.4,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":76.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.13,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.45x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -32.0%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"F","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":52.13,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.41,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.1,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":86.97,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":41.91,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":33.77,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","버핏 체크리스트 6/8 통과"],"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 24 (30 이하 과매도 구간)","버핏 체크리스트 6/8 통과"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.45,"per_5y_high":88.48,"per_5y_low":6.16,"per_5y_avg":34.18,"per_percentile":null,"pbr_5y_high":23.81,"pbr_5y_low":4.11,"pbr_5y_avg":11.88,"pbr_percentile":0.0,"per_5y_median":7.9,"pbr_5y_median":7.76,"history":[{"quarter":"2024-Q4","per":88.48,"pbr":23.81},{"quarter":"2025-Q1","per":7.9,"pbr":16.32},{"quarter":"2025-Q3","per":6.16,"pbr":7.4},{"quarter":"2026-Q1","per":null,"pbr":7.76},{"quarter":"2026-Q2","per":null,"pbr":4.11},{"quarter":"현재","per":null,"pbr":0.45}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":7.6,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5.21,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2.12,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1.96,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1.15,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":88.48,"eps":0.0859,"close":7.6,"source":"reported"},{"date":"2025-01","per":82.55,"eps":0.0859,"close":7.09,"source":"reported"},{"date":"2025-02","per":47.5,"eps":0.0859,"close":4.08,"source":"reported"},{"date":"2025-03","per":7.9,"eps":0.6591,"close":5.21,"source":"reported"},{"date":"2025-04","per":8.72,"eps":0.6591,"close":5.75,"source":"reported"},{"date":"2025-05","per":5.84,"eps":0.6591,"close":3.85,"source":"reported"},{"date":"2025-06","per":5.56,"eps":0.6591,"close":3.67,"source":"reported"},{"date":"2025-07","per":3.1,"eps":0.6591,"close":2.04,"source":"reported"},{"date":"2025-08","per":3.72,"eps":0.6591,"close":2.45,"source":"reported"},{"date":"2025-09","per":6.16,"eps":0.344,"close":2.12,"source":"reported"},{"date":"2025-10","per":3.81,"eps":0.344,"close":1.31,"source":"reported"},{"date":"2025-11","per":4.27,"eps":0.344,"close":1.47,"source":"reported"},{"date":"2025-12","per":3.95,"eps":0.344,"close":1.36,"source":"reported"},{"date":"2026-01","per":2.91,"eps":0.344,"close":1.0,"source":"reported"},{"date":"2026-02","per":8.66,"eps":0.344,"close":2.98,"source":"reported"}],"trailing_per_history_meta":{"avg":18.88,"std":28.23,"upper_1sd":47.1,"lower_1sd":0.0,"current":8.66,"count":15},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:38:42.085395+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0010181450090980264,"dividend_yield":null,"eps":0.0011070358766548474,"revenue":9915407.0,"operating_income":846806.0,"net_income":35405.0,"market_cap":null,"profit_margin":0.003570705670478277,"operating_margin":0.08540305002104301,"roa":0.0004794183683626504,"gross_margin":0.8697368650626243,"total_equity":34774025.0,"total_assets":73849903.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.755,"roe":-0.5095733879297419,"dividend_yield":null,"eps":-0.4997876917496826,"revenue":14577522.0,"operating_income":-15180401.0,"net_income":-15984110.0,"market_cap":55354000.0,"profit_margin":-1.0964901990887066,"operating_margin":-1.0413567545979352,"roa":-0.22932392017533748,"gross_margin":0.8470907469733197,"total_equity":31367631.0,"total_assets":69701015.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.3173515438352007,"dividend_yield":null,"eps":-0.43,"revenue":7959494.0,"operating_income":-10450404.0,"net_income":-11293895.0,"market_cap":null,"profit_margin":-1.4189212279072012,"operating_margin":-1.3129482854060823,"roa":-0.1466920937058168,"gross_margin":0.8210640023096946,"total_equity":35587963.0,"total_assets":76990482.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.10241145432863417,"dividend_yield":null,"eps":0.37,"revenue":11950260.0,"operating_income":5112934.0,"net_income":4061550.0,"market_cap":null,"profit_margin":0.33987126639922477,"operating_margin":0.4278512768759843,"roa":0.05209595285550673,"gross_margin":0.8854500236814932,"total_equity":39659138.0,"total_assets":77962870.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.20482290865726835,"dividend_yield":null,"eps":0.2539913325703994,"revenue":23900520.0,"operating_income":10225868.0,"net_income":8123100.0,"market_cap":null,"profit_margin":0.33987126639922477,"operating_margin":0.4278512768759843,"roa":0.10419190571101346,"gross_margin":0.8854500236814932,"total_equity":39659138.0,"total_assets":77962870.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.10241145432863417,"dividend_yield":null,"eps":0.15,"revenue":11950260.0,"operating_income":5112934.0,"net_income":4061550.0,"market_cap":null,"profit_margin":0.33987126639922477,"operating_margin":0.4278512768759843,"roa":0.05209595285550673,"gross_margin":0.8854500236814932,"total_equity":39659138.0,"total_assets":77962870.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.11031916927112917,"dividend_yield":null,"eps":-0.1149,"revenue":13136588.0,"operating_income":5089170.0,"net_income":4330268.0,"market_cap":null,"profit_margin":0.3296341485323282,"operating_margin":0.3874042483482012,"roa":0.06873083105843865,"gross_margin":0.8747345962284879,"total_equity":39252181.0,"total_assets":63003283.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.055159584635564585,"dividend_yield":null,"eps":-0.2032,"revenue":6568294.0,"operating_income":2544585.0,"net_income":2165134.0,"market_cap":null,"profit_margin":0.3296341485323282,"operating_margin":0.3874042483482012,"roa":0.034365415529219324,"gross_margin":0.8747345962284879,"total_equity":39252181.0,"total_assets":63003283.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.674282740887196,"dividend_yield":null,"eps":-0.0684,"revenue":19911660.0,"operating_income":8868350.0,"net_income":8215616.0,"market_cap":null,"profit_margin":0.41260326863757213,"operating_margin":0.4453847645048178,"roa":0.34057697082172717,"gross_margin":0.8902944304995164,"total_equity":12184230.0,"total_assets":24122641.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04178210679505907,"dividend_yield":null,"eps":-0.030865260595491127,"revenue":null,"operating_income":-2232010.0,"net_income":-1699040.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.03275249812882386,"gross_margin":null,"total_equity":40664297.0,"total_assets":51875127.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.06487033763038216,"dividend_yield":null,"eps":0.04233398731992661,"revenue":11546247.0,"operating_income":2993376.0,"net_income":2330359.0,"market_cap":null,"profit_margin":0.201828265063098,"operating_margin":0.2592509929849933,"roa":0.04546958464626045,"gross_margin":0.8230605148149005,"total_equity":35923337.0,"total_assets":51250941.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":0.045200979448951344,"dividend_yield":null,"eps":0.02116700274311043,"revenue":5773124.0,"operating_income":1496688.0,"net_income":1165180.0,"market_cap":null,"profit_margin":0.20182833419133211,"operating_margin":0.25925097053172597,"roa":null,"gross_margin":0.8230606167475356,"total_equity":25777760.0,"total_assets":null}],"current_price":0.4455,"change_pct":-1.66,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-10-01","close":9.24},{"date":"2024-10-02","close":6.0},{"date":"2024-10-03","close":5.0},{"date":"2024-10-04","close":4.32},{"date":"2024-10-07","close":4.43},{"date":"2024-10-08","close":3.885},{"date":"2024-10-09","close":3.94},{"date":"2024-10-10","close":3.8},{"date":"2024-10-11","close":3.31},{"date":"2024-10-14","close":3.43},{"date":"2024-10-15","close":3.15},{"date":"2024-10-16","close":3.26},{"date":"2024-10-17","close":3.06},{"date":"2024-10-18","close":3.02},{"date":"2024-10-21","close":3.1},{"date":"2024-10-22","close":3.25},{"date":"2024-10-23","close":3.06},{"date":"2024-10-24","close":3.16},{"date":"2024-10-25","close":3.08},{"date":"2024-10-28","close":3.0},{"date":"2024-10-29","close":3.14},{"date":"2024-10-30","close":2.75},{"date":"2024-10-31","close":2.72},{"date":"2024-11-01","close":2.616},{"date":"2024-11-04","close":2.75},{"date":"2024-11-05","close":2.95},{"date":"2024-11-06","close":2.93},{"date":"2024-11-07","close":2.99},{"date":"2024-11-08","close":3.0},{"date":"2024-11-11","close":2.975},{"date":"2024-11-12","close":2.96},{"date":"2024-11-13","close":2.866},{"date":"2024-11-14","close":2.53},{"date":"2024-11-15","close":2.51},{"date":"2024-11-18","close":2.45},{"date":"2024-11-19","close":2.44},{"date":"2024-11-20","close":2.47},{"date":"2024-11-21","close":2.36},{"date":"2024-11-22","close":2.28},{"date":"2024-11-25","close":2.0},{"date":"2024-11-26","close":2.4},{"date":"2024-11-27","close":2.52},{"date":"2024-11-29","close":2.45},{"date":"2024-12-02","close":2.4},{"date":"2024-12-03","close":2.3},{"date":"2024-12-04","close":2.1},{"date":"2024-12-05","close":1.88},{"date":"2024-12-06","close":1.845},{"date":"2024-12-09","close":1.75},{"date":"2024-12-10","close":1.76},{"date":"2024-12-11","close":1.64},{"date":"2024-12-12","close":1.56},{"date":"2024-12-13","close":1.55},{"date":"2024-12-16","close":1.59},{"date":"2024-12-17","close":1.51},{"date":"2024-12-18","close":1.55},{"date":"2024-12-19","close":2.33},{"date":"2024-12-20","close":1.83},{"date":"2024-12-23","close":2.05},{"date":"2024-12-24","close":1.766},{"date":"2024-12-26","close":1.78},{"date":"2024-12-27","close":1.72},{"date":"2024-12-30","close":1.05},{"date":"2024-12-31","close":7.6},{"date":"2025-01-02","close":5.12},{"date":"2025-01-03","close":6.04},{"date":"2025-01-06","close":6.7},{"date":"2025-01-07","close":7.52},{"date":"2025-01-08","close":7.65},{"date":"2025-01-10","close":8.86},{"date":"2025-01-13","close":11.11},{"date":"2025-01-14","close":7.73},{"date":"2025-01-15","close":6.62},{"date":"2025-01-16","close":5.42},{"date":"2025-01-17","close":8.85},{"date":"2025-01-21","close":6.92},{"date":"2025-01-22","close":7.02},{"date":"2025-01-23","close":8.15},{"date":"2025-01-24","close":7.69},{"date":"2025-01-27","close":7.17},{"date":"2025-01-28","close":7.28},{"date":"2025-01-29","close":6.98},{"date":"2025-01-30","close":7.28},{"date":"2025-01-31","close":7.09},{"date":"2025-02-03","close":6.74},{"date":"2025-02-04","close":5.83},{"date":"2025-02-05","close":6.09},{"date":"2025-02-06","close":5.98},{"date":"2025-02-07","close":5.9},{"date":"2025-02-10","close":6.23},{"date":"2025-02-11","close":5.9},{"date":"2025-02-12","close":5.91},{"date":"2025-02-13","close":6.25},{"date":"2025-02-14","close":6.44},{"date":"2025-02-18","close":6.23},{"date":"2025-02-19","close":6.28},{"date":"2025-02-20","close":6.05},{"date":"2025-02-21","close":5.3},{"date":"2025-02-24","close":4.355},{"date":"2025-02-25","close":4.04},{"date":"2025-02-26","close":3.98},{"date":"2025-02-27","close":3.76},{"date":"2025-02-28","close":4.08},{"date":"2025-03-03","close":3.67},{"date":"2025-03-04","close":3.77},{"date":"2025-03-05","close":3.78},{"date":"2025-03-06","close":4.04},{"date":"2025-03-07","close":3.95},{"date":"2025-03-10","close":3.53},{"date":"2025-03-11","close":4.62},{"date":"2025-03-12","close":5.29},{"date":"2025-03-13","close":5.51},{"date":"2025-03-14","close":6.07},{"date":"2025-03-17","close":5.97},{"date":"2025-03-18","close":5.76},{"date":"2025-03-19","close":5.4},{"date":"2025-03-20","close":5.62},{"date":"2025-03-21","close":5.76},{"date":"2025-03-24","close":5.67},{"date":"2025-03-25","close":5.93},{"date":"2025-03-26","close":6.004},{"date":"2025-03-27","close":5.92},{"date":"2025-03-28","close":5.51},{"date":"2025-03-31","close":5.21},{"date":"2025-04-01","close":5.61},{"date":"2025-04-02","close":5.5},{"date":"2025-04-03","close":5.74},{"date":"2025-04-04","close":5.95},{"date":"2025-04-07","close":5.62},{"date":"2025-04-08","close":5.52},{"date":"2025-04-09","close":5.34},{"date":"2025-04-10","close":4.91},{"date":"2025-04-11","close":5.04},{"date":"2025-04-14","close":5.41},{"date":"2025-04-15","close":5.41},{"date":"2025-04-16","close":5.25},{"date":"2025-04-17","close":5.59},{"date":"2025-04-21","close":5.55},{"date":"2025-04-22","close":5.73},{"date":"2025-04-23","close":6.64},{"date":"2025-04-24","close":6.16},{"date":"2025-04-25","close":5.71},{"date":"2025-04-28","close":5.95},{"date":"2025-04-29","close":6.1},{"date":"2025-04-30","close":5.75},{"date":"2025-05-01","close":5.553},{"date":"2025-05-02","close":5.415},{"date":"2025-05-05","close":5.46},{"date":"2025-05-06","close":5.35},{"date":"2025-05-07","close":5.35},{"date":"2025-05-08","close":5.15},{"date":"2025-05-09","close":5.18},{"date":"2025-05-12","close":5.35},{"date":"2025-05-13","close":5.1},{"date":"2025-05-14","close":5.14},{"date":"2025-05-15","close":5.17},{"date":"2025-05-16","close":5.09},{"date":"2025-05-19","close":5.12},{"date":"2025-05-20","close":5.05},{"date":"2025-05-21","close":4.9},{"date":"2025-05-22","close":4.98},{"date":"2025-05-23","close":4.9},{"date":"2025-05-27","close":4.94},{"date":"2025-05-28","close":4.399},{"date":"2025-05-29","close":3.8},{"date":"2025-05-30","close":3.85},{"date":"2025-06-02","close":4.41},{"date":"2025-06-03","close":4.3},{"date":"2025-06-04","close":4.57},{"date":"2025-06-05","close":4.28},{"date":"2025-06-06","close":4.49},{"date":"2025-06-09","close":4.69},{"date":"2025-06-10","close":4.15},{"date":"2025-06-11","close":4.35},{"date":"2025-06-12","close":4.31},{"date":"2025-06-13","close":5.4},{"date":"2025-06-16","close":5.612},{"date":"2025-06-17","close":7.1},{"date":"2025-06-18","close":6.45},{"date":"2025-06-20","close":6.48},{"date":"2025-06-23","close":5.72},{"date":"2025-06-24","close":6.39},{"date":"2025-06-25","close":6.64},{"date":"2025-06-26","close":4.42},{"date":"2025-06-27","close":3.9},{"date":"2025-06-30","close":3.665},{"date":"2025-07-01","close":3.86},{"date":"2025-07-02","close":3.93},{"date":"2025-07-03","close":3.91},{"date":"2025-07-07","close":4.06},{"date":"2025-07-08","close":3.76},{"date":"2025-07-09","close":3.61},{"date":"2025-07-10","close":3.52},{"date":"2025-07-11","close":3.38},{"date":"2025-07-14","close":3.32},{"date":"2025-07-15","close":3.09},{"date":"2025-07-16","close":3.14},{"date":"2025-07-17","close":3.175},{"date":"2025-07-18","close":3.12},{"date":"2025-07-21","close":3.06},{"date":"2025-07-22","close":2.17},{"date":"2025-07-23","close":2.33},{"date":"2025-07-24","close":2.15},{"date":"2025-07-25","close":2.04},{"date":"2025-07-28","close":2.1},{"date":"2025-07-29","close":2.04},{"date":"2025-07-30","close":2.09},{"date":"2025-07-31","close":2.04},{"date":"2025-08-01","close":1.91},{"date":"2025-08-04","close":1.89},{"date":"2025-08-05","close":1.99},{"date":"2025-08-06","close":2.05},{"date":"2025-08-07","close":2.13},{"date":"2025-08-08","close":2.23},{"date":"2025-08-11","close":2.16},{"date":"2025-08-12","close":2.32},{"date":"2025-08-13","close":2.74},{"date":"2025-08-14","close":2.58},{"date":"2025-08-15","close":2.28},{"date":"2025-08-18","close":2.13},{"date":"2025-08-19","close":2.09},{"date":"2025-08-20","close":2.05},{"date":"2025-08-21","close":2.0},{"date":"2025-08-22","close":2.3},{"date":"2025-08-25","close":2.39},{"date":"2025-08-26","close":2.55},{"date":"2025-08-27","close":2.46},{"date":"2025-08-28","close":2.33},{"date":"2025-08-29","close":2.45},{"date":"2025-09-02","close":2.37},{"date":"2025-09-03","close":2.48},{"date":"2025-09-04","close":2.35},{"date":"2025-09-05","close":2.31},{"date":"2025-09-08","close":2.47},{"date":"2025-09-09","close":2.44},{"date":"2025-09-10","close":2.49},{"date":"2025-09-11","close":2.5},{"date":"2025-09-12","close":2.45},{"date":"2025-09-15","close":2.6},{"date":"2025-09-16","close":2.66},{"date":"2025-09-17","close":2.61},{"date":"2025-09-18","close":2.57},{"date":"2025-09-19","close":2.64},{"date":"2025-09-22","close":2.51},{"date":"2025-09-23","close":2.48},{"date":"2025-09-24","close":2.42},{"date":"2025-09-25","close":2.33},{"date":"2025-09-26","close":2.26},{"date":"2025-09-29","close":2.29},{"date":"2025-09-30","close":2.12},{"date":"2025-10-01","close":2.14},{"date":"2025-10-02","close":2.1},{"date":"2025-10-03","close":2.04},{"date":"2025-10-06","close":1.67},{"date":"2025-10-07","close":1.74},{"date":"2025-10-08","close":1.59},{"date":"2025-10-09","close":1.6},{"date":"2025-10-10","close":1.58},{"date":"2025-10-13","close":1.57},{"date":"2025-10-14","close":1.59},{"date":"2025-10-15","close":1.59},{"date":"2025-10-16","close":1.55},{"date":"2025-10-17","close":1.52},{"date":"2025-10-20","close":1.62},{"date":"2025-10-21","close":1.59},{"date":"2025-10-22","close":1.52},{"date":"2025-10-23","close":1.43},{"date":"2025-10-24","close":1.4},{"date":"2025-10-27","close":1.43},{"date":"2025-10-28","close":1.42},{"date":"2025-10-29","close":1.44},{"date":"2025-10-30","close":1.4},{"date":"2025-10-31","close":1.31},{"date":"2025-11-03","close":1.19},{"date":"2025-11-04","close":1.21},{"date":"2025-11-05","close":1.17},{"date":"2025-11-06","close":1.08},{"date":"2025-11-07","close":1.07},{"date":"2025-11-10","close":1.26},{"date":"2025-11-11","close":1.24},{"date":"2025-11-12","close":1.29},{"date":"2025-11-13","close":1.28},{"date":"2025-11-14","close":1.27},{"date":"2025-11-17","close":1.29},{"date":"2025-11-18","close":1.35},{"date":"2025-11-19","close":1.36},{"date":"2025-11-20","close":1.51},{"date":"2025-11-21","close":1.41},{"date":"2025-11-24","close":1.46},{"date":"2025-11-25","close":1.42},{"date":"2025-11-26","close":1.44},{"date":"2025-11-28","close":1.47},{"date":"2025-12-01","close":1.47},{"date":"2025-12-02","close":1.35},{"date":"2025-12-03","close":1.5},{"date":"2025-12-04","close":1.63},{"date":"2025-12-05","close":1.63},{"date":"2025-12-08","close":1.55},{"date":"2025-12-09","close":1.5},{"date":"2025-12-10","close":1.42},{"date":"2025-12-11","close":1.39},{"date":"2025-12-12","close":1.4},{"date":"2025-12-15","close":1.35},{"date":"2025-12-16","close":1.37},{"date":"2025-12-17","close":1.4},{"date":"2025-12-18","close":1.41},{"date":"2025-12-19","close":1.39},{"date":"2025-12-22","close":1.42},{"date":"2025-12-23","close":1.41},{"date":"2025-12-24","close":1.41},{"date":"2025-12-26","close":1.4},{"date":"2025-12-29","close":1.37},{"date":"2025-12-30","close":1.37},{"date":"2025-12-31","close":1.36},{"date":"2026-01-02","close":1.34},{"date":"2026-01-05","close":1.3},{"date":"2026-01-06","close":1.29},{"date":"2026-01-07","close":1.34},{"date":"2026-01-08","close":1.32},{"date":"2026-01-09","close":1.29},{"date":"2026-01-12","close":1.32},{"date":"2026-01-13","close":1.28},{"date":"2026-01-14","close":1.29},{"date":"2026-01-15","close":1.25},{"date":"2026-01-16","close":1.15},{"date":"2026-01-20","close":1.14},{"date":"2026-01-21","close":1.14},{"date":"2026-01-22","close":1.13},{"date":"2026-01-23","close":1.03},{"date":"2026-01-26","close":1.03},{"date":"2026-01-27","close":1.02},{"date":"2026-01-28","close":1.09},{"date":"2026-01-29","close":1.07},{"date":"2026-01-30","close":1.0},{"date":"2026-02-02","close":1.03},{"date":"2026-02-03","close":1.0},{"date":"2026-02-04","close":0.9826},{"date":"2026-02-05","close":0.9047},{"date":"2026-02-06","close":0.9204},{"date":"2026-02-09","close":1.01},{"date":"2026-02-10","close":0.9087},{"date":"2026-02-11","close":0.8395},{"date":"2026-02-12","close":0.8},{"date":"2026-02-13","close":0.77},{"date":"2026-02-17","close":1.26},{"date":"2026-02-18","close":1.38},{"date":"2026-02-19","close":1.55},{"date":"2026-02-20","close":1.55},{"date":"2026-02-23","close":1.7},{"date":"2026-02-24","close":1.83},{"date":"2026-02-25","close":2.36},{"date":"2026-02-26","close":2.28},{"date":"2026-02-27","close":2.98},{"date":"2026-03-02","close":2.81},{"date":"2026-03-03","close":2.49},{"date":"2026-03-04","close":3.44},{"date":"2026-03-05","close":3.11},{"date":"2026-03-06","close":3.1},{"date":"2026-03-09","close":2.87},{"date":"2026-03-10","close":2.75},{"date":"2026-03-11","close":2.58},{"date":"2026-03-12","close":2.21},{"date":"2026-03-13","close":2.4},{"date":"2026-03-16","close":2.3},{"date":"2026-03-17","close":2.09},{"date":"2026-03-18","close":1.94},{"date":"2026-03-19","close":1.7},{"date":"2026-03-20","close":1.99},{"date":"2026-03-23","close":2.26},{"date":"2026-03-24","close":2.01},{"date":"2026-03-25","close":2.21},{"date":"2026-03-26","close":2.03},{"date":"2026-03-27","close":2.02},{"date":"2026-03-30","close":1.84},{"date":"2026-03-31","close":1.96},{"date":"2026-04-01","close":1.9},{"date":"2026-04-02","close":1.95},{"date":"2026-04-06","close":1.9},{"date":"2026-04-07","close":1.83},{"date":"2026-04-08","close":1.96},{"date":"2026-04-09","close":1.82},{"date":"2026-04-10","close":1.77},{"date":"2026-04-13","close":1.76},{"date":"2026-04-14","close":1.75},{"date":"2026-04-15","close":1.79},{"date":"2026-04-16","close":1.74},{"date":"2026-04-17","close":1.76},{"date":"2026-04-20","close":1.79},{"date":"2026-04-21","close":1.77},{"date":"2026-04-22","close":1.72},{"date":"2026-04-23","close":1.7},{"date":"2026-04-24","close":1.84},{"date":"2026-04-27","close":1.75},{"date":"2026-04-28","close":1.68},{"date":"2026-04-29","close":1.71},{"date":"2026-04-30","close":1.72},{"date":"2026-05-01","close":1.79},{"date":"2026-05-04","close":1.8},{"date":"2026-05-05","close":1.82},{"date":"2026-05-06","close":1.78},{"date":"2026-05-07","close":1.86},{"date":"2026-05-08","close":1.75},{"date":"2026-05-11","close":1.68},{"date":"2026-05-12","close":1.71},{"date":"2026-05-13","close":1.7},{"date":"2026-05-14","close":1.69},{"date":"2026-05-15","close":1.67},{"date":"2026-05-18","close":1.64},{"date":"2026-05-19","close":1.64},{"date":"2026-05-20","close":1.65},{"date":"2026-05-21","close":1.64},{"date":"2026-05-22","close":1.63},{"date":"2026-05-26","close":1.58},{"date":"2026-05-27","close":1.43},{"date":"2026-05-28","close":1.58},{"date":"2026-05-29","close":1.49},{"date":"2026-06-01","close":1.46},{"date":"2026-06-02","close":1.34},{"date":"2026-06-03","close":1.34},{"date":"2026-06-04","close":1.36},{"date":"2026-06-05","close":1.26},{"date":"2026-06-08","close":1.28},{"date":"2026-06-09","close":1.28},{"date":"2026-06-10","close":1.26},{"date":"2026-06-11","close":1.34},{"date":"2026-06-12","close":1.25},{"date":"2026-06-15","close":1.22},{"date":"2026-06-16","close":1.15},{"date":"2026-06-17","close":1.16},{"date":"2026-06-18","close":1.11},{"date":"2026-06-22","close":1.06},{"date":"2026-06-23","close":1.02},{"date":"2026-06-24","close":0.98},{"date":"2026-06-25","close":0.99},{"date":"2026-06-26","close":1.06},{"date":"2026-06-29","close":1.14},{"date":"2026-06-30","close":1.15},{"date":"2026-07-01","close":1.13},{"date":"2026-07-02","close":1.18},{"date":"2026-07-06","close":1.14},{"date":"2026-07-07","close":1.18},{"date":"2026-07-08","close":1.145},{"date":"2026-07-09","close":1.14},{"date":"2026-07-10","close":1.13},{"date":"2026-07-13","close":1.13},{"date":"2026-07-14","close":1.1},{"date":"2026-07-15","close":1.11},{"date":"2026-07-16","close":1.05},{"date":"2026-07-17","close":1.06},{"date":"2026-07-20","close":1.08},{"date":"2026-07-21","close":1.09},{"date":"2026-07-22","close":1.05},{"date":"2026-07-23","close":1.02},{"date":"2026-07-24","close":1.02},{"date":"2026-07-27","close":1.055},{"date":"2026-07-28","close":1.07},{"date":"2026-07-29","close":1.03},{"date":"2026-07-30","close":1.04},{"date":"2026-07-31","close":1.03},{"date":"2026-08-03","close":1.07},{"date":"2026-08-04","close":1.1},{"date":"2026-08-05","close":1.07},{"date":"2026-08-06","close":1.18},{"date":"2026-08-07","close":1.22},{"date":"2026-08-10","close":1.22},{"date":"2026-08-11","close":1.17},{"date":"2026-08-12","close":1.18},{"date":"2026-08-13","close":1.14},{"date":"2026-08-14","close":1.13},{"date":"2026-08-17","close":1.14},{"date":"2026-08-18","close":1.09},{"date":"2026-08-19","close":1.19},{"date":"2026-08-20","close":1.16},{"date":"2026-08-21","close":1.16},{"date":"2026-08-24","close":1.16},{"date":"2026-08-25","close":1.2},{"date":"2026-08-26","close":1.18},{"date":"2026-08-27","close":1.11},{"date":"2026-08-28","close":1.12},{"date":"2026-08-31","close":1.1},{"date":"2026-09-01","close":1.14},{"date":"2026-09-02","close":1.12},{"date":"2026-09-03","close":1.17},{"date":"2026-09-04","close":1.09},{"date":"2026-09-08","close":1.1},{"date":"2026-09-09","close":1.12},{"date":"2026-09-10","close":1.08},{"date":"2026-09-11","close":1.1},{"date":"2026-09-14","close":1.06},{"date":"2026-09-15","close":1.06},{"date":"2026-09-16","close":1.06},{"date":"2026-09-17","close":1.04},{"date":"2026-09-18","close":1.05},{"date":"2026-09-21","close":0.8409},{"date":"2026-09-22","close":0.7901},{"date":"2026-09-23","close":0.79},{"date":"2026-09-24","close":0.78},{"date":"2026-09-25","close":0.7665},{"date":"2026-09-28","close":0.7725},{"date":"2026-09-29","close":0.7975},{"date":"2026-09-30","close":0.78},{"date":"2026-10-01","close":0.7443},{"date":"2026-10-02","close":0.7511},{"date":"2026-10-05","close":0.7429},{"date":"2026-10-06","close":0.7801},{"date":"2026-10-07","close":0.79},{"date":"2026-10-08","close":0.79},{"date":"2026-10-09","close":0.77},{"date":"2026-10-12","close":0.7495},{"date":"2026-10-13","close":0.6849},{"date":"2026-10-14","close":0.5505},{"date":"2026-10-15","close":0.6},{"date":"2026-10-16","close":0.566},{"date":"2026-10-19","close":0.436},{"date":"2026-10-20","close":0.4816},{"date":"2026-10-21","close":0.476},{"date":"2026-10-22","close":0.453},{"date":"2026-10-23","close":0.4455}],"chart_data":[{"date":"2024-10-24","open":3.12,"high":3.3,"low":3.05,"close":3.16,"volume":17164,"rsi_14":27.78},{"date":"2024-10-25","open":3.05,"high":3.45,"low":3.05,"close":3.08,"volume":16592,"rsi_14":23.84},{"date":"2024-10-28","open":3.08,"high":3.22,"low":2.73,"close":3.0,"volume":32392,"rsi_14":29.08,"sma_20":3.92},{"date":"2024-10-29","open":2.98,"high":3.14,"low":2.65,"close":3.14,"volume":22019,"rsi_14":31.82,"sma_20":3.62},{"date":"2024-10-30","open":2.93,"high":3.14,"low":2.75,"close":2.75,"volume":11233,"rsi_14":28.57,"sma_20":3.46},{"date":"2024-10-31","open":3.17,"high":3.17,"low":2.72,"close":2.72,"volume":3788,"rsi_14":35.18,"sma_20":3.34},{"date":"2024-11-01","open":2.8,"high":3.12,"low":2.62,"close":2.62,"volume":3457,"rsi_14":29.38,"sma_20":3.26},{"date":"2024-11-04","open":2.79,"high":3.18,"low":2.6,"close":2.75,"volume":120822,"rsi_14":39.06,"sma_20":3.17},{"date":"2024-11-05","open":2.88,"high":3.1,"low":2.65,"close":2.95,"volume":81372,"rsi_14":41.92,"sma_20":3.13},{"date":"2024-11-06","open":2.8,"high":3.13,"low":2.65,"close":2.93,"volume":88622,"rsi_14":46.26,"sma_20":3.08},{"date":"2024-11-07","open":3.14,"high":3.14,"low":2.85,"close":2.99,"volume":6453,"rsi_14":49.15,"sma_20":3.04},{"date":"2024-11-08","open":3.03,"high":3.16,"low":2.9,"close":3.0,"volume":3994,"rsi_14":47.04,"sma_20":3.02},{"date":"2024-11-11","open":3.09,"high":3.12,"low":2.8,"close":2.97,"volume":3828,"rsi_14":41.21,"sma_20":3.0},{"date":"2024-11-12","open":2.98,"high":2.98,"low":2.96,"close":2.96,"volume":8884,"rsi_14":46.4,"sma_20":2.99},{"date":"2024-11-13","open":2.7,"high":3.0,"low":2.49,"close":2.87,"volume":20876,"rsi_14":39.36,"sma_20":2.97},{"date":"2024-11-14","open":2.71,"high":2.85,"low":2.51,"close":2.53,"volume":4184,"rsi_14":33.22,"sma_20":2.94},{"date":"2024-11-15","open":2.7,"high":2.87,"low":2.26,"close":2.51,"volume":11258,"rsi_14":34.48,"sma_20":2.92},{"date":"2024-11-18","open":2.51,"high":2.84,"low":2.28,"close":2.45,"volume":29744,"rsi_14":26.98,"sma_20":2.88},{"date":"2024-11-19","open":2.5,"high":2.55,"low":2.28,"close":2.44,"volume":10819,"rsi_14":36.15,"sma_20":2.84},{"date":"2024-11-20","open":2.43,"high":2.48,"low":2.1,"close":2.47,"volume":51013,"rsi_14":38.83,"sma_20":2.81},{"date":"2024-11-21","open":2.36,"high":2.49,"low":2.36,"close":2.36,"volume":11288,"rsi_14":38.63,"sma_20":2.77},{"date":"2024-11-22","open":2.42,"high":2.73,"low":2.28,"close":2.28,"volume":5403,"rsi_14":28.04,"sma_20":2.73},{"date":"2024-11-25","open":2.27,"high":2.4,"low":1.8,"close":2.0,"volume":41999,"rsi_14":8.7,"sma_20":2.68},{"date":"2024-11-26","open":2.05,"high":2.7,"low":1.87,"close":2.4,"volume":141070,"rsi_14":32.7,"sma_20":2.65},{"date":"2024-11-27","open":2.58,"high":2.63,"low":2.18,"close":2.52,"volume":59293,"rsi_14":35.22,"sma_20":2.64},{"date":"2024-11-29","open":2.61,"high":2.61,"low":2.11,"close":2.45,"volume":29392,"rsi_14":33.33,"sma_20":2.62},{"date":"2024-12-02","open":2.39,"high":2.68,"low":2.21,"close":2.4,"volume":104952,"rsi_14":32.84,"sma_20":2.61},{"date":"2024-12-03","open":2.48,"high":2.48,"low":2.26,"close":2.3,"volume":10816,"rsi_14":31.25,"sma_20":2.59},{"date":"2024-12-04","open":2.22,"high":2.9,"low":1.82,"close":2.1,"volume":112505,"rsi_14":29.48,"sma_20":2.55},{"date":"2024-12-05","open":2.11,"high":2.33,"low":1.78,"close":1.88,"volume":43160,"rsi_14":31.43,"sma_20":2.49},{"date":"2024-12-06","open":1.82,"high":1.95,"low":1.58,"close":1.85,"volume":8097,"rsi_14":31.16,"sma_20":2.44},{"date":"2024-12-09","open":1.79,"high":2.02,"low":1.64,"close":1.75,"volume":29211,"rsi_14":30.56,"sma_20":2.37},{"date":"2024-12-10","open":1.77,"high":1.81,"low":1.76,"close":1.76,"volume":4995,"rsi_14":31.11,"sma_20":2.31},{"date":"2024-12-11","open":1.88,"high":1.88,"low":1.56,"close":1.64,"volume":28414,"rsi_14":28.04,"sma_20":2.25},{"date":"2024-12-12","open":1.62,"high":1.67,"low":1.52,"close":1.56,"volume":9711,"rsi_14":28.49,"sma_20":2.18},{"date":"2024-12-13","open":1.56,"high":1.68,"low":1.42,"close":1.55,"volume":12218,"rsi_14":29.61,"sma_20":2.13},{"date":"2024-12-16","open":1.63,"high":1.67,"low":1.47,"close":1.59,"volume":10231,"rsi_14":36.77,"sma_20":2.09},{"date":"2024-12-17","open":1.64,"high":1.64,"low":1.46,"close":1.51,"volume":14110,"rsi_14":13.79,"sma_20":2.04},{"date":"2024-12-18","open":1.65,"high":1.65,"low":1.55,"close":1.55,"volume":14656,"rsi_14":7.82,"sma_20":2.0},{"date":"2024-12-19","open":1.63,"high":2.58,"low":1.55,"close":2.33,"volume":789684,"rsi_14":46.77,"sma_20":1.99},{"date":"2024-12-20","open":2.14,"high":2.19,"low":1.68,"close":1.83,"volume":198075,"rsi_14":37.66,"sma_20":1.96},{"date":"2024-12-23","open":1.85,"high":2.49,"low":1.84,"close":2.05,"volume":268477,"rsi_14":44.86,"sma_20":1.95},{"date":"2024-12-24","open":1.98,"high":2.08,"low":1.76,"close":1.77,"volume":65579,"rsi_14":43.35,"sma_20":1.94,"sma_60":2.85},{"date":"2024-12-26","open":1.86,"high":1.91,"low":1.78,"close":1.78,"volume":31582,"rsi_14":47.83,"sma_20":1.91,"sma_60":2.73},{"date":"2024-12-27","open":1.8,"high":1.81,"low":1.67,"close":1.72,"volume":36614,"rsi_14":47.32,"sma_20":1.87,"sma_60":2.65},{"date":"2024-12-30","open":1.8,"high":1.8,"low":1.05,"close":1.05,"volume":153541,"rsi_14":37.96,"sma_20":1.8,"sma_60":2.59},{"date":"2024-12-31","open":1.52,"high":9.35,"low":1.41,"close":7.6,"volume":89739005,"rsi_14":80.9,"sma_20":2.06,"sma_60":2.64},{"date":"2025-01-02","open":4.3,"high":5.8,"low":3.77,"close":5.12,"volume":3848992,"rsi_14":64.74,"sma_20":2.2,"sma_60":2.65},{"date":"2025-01-03","open":4.9,"high":8.15,"low":4.9,"close":6.04,"volume":3963458,"rsi_14":67.71,"sma_20":2.4,"sma_60":2.69},{"date":"2025-01-06","open":6.25,"high":7.99,"low":6.02,"close":6.7,"volume":733678,"rsi_14":69.36,"sma_20":2.64,"sma_60":2.74},{"date":"2025-01-07","open":6.83,"high":7.82,"low":6.25,"close":7.52,"volume":542547,"rsi_14":71.06,"sma_20":2.92,"sma_60":2.8},{"date":"2025-01-08","open":6.5,"high":8.2,"low":6.5,"close":7.65,"volume":323071,"rsi_14":71.73,"sma_20":3.22,"sma_60":2.87},{"date":"2025-01-10","open":7.42,"high":9.15,"low":7.25,"close":8.86,"volume":359412,"rsi_14":73.89,"sma_20":3.57,"sma_60":2.96},{"date":"2025-01-13","open":8.68,"high":12.5,"low":8.43,"close":11.11,"volume":862246,"rsi_14":76.18,"sma_20":4.04,"sma_60":3.09},{"date":"2025-01-14","open":10.38,"high":10.78,"low":7.3,"close":7.73,"volume":493768,"rsi_14":65.01,"sma_20":4.35,"sma_60":3.17},{"date":"2025-01-15","open":7.35,"high":7.65,"low":6.19,"close":6.62,"volume":292565,"rsi_14":61.13,"sma_20":4.61,"sma_60":3.23},{"date":"2025-01-16","open":6.4,"high":6.85,"low":5.16,"close":5.42,"volume":254378,"rsi_14":58.52,"sma_20":4.8,"sma_60":3.27},{"date":"2025-01-17","open":5.5,"high":11.86,"low":5.05,"close":8.85,"volume":18625901,"rsi_14":64.21,"sma_20":5.16,"sma_60":3.36},{"date":"2025-01-21","open":8.17,"high":9.03,"low":6.57,"close":6.92,"volume":775435,"rsi_14":59.72,"sma_20":5.43,"sma_60":3.42},{"date":"2025-01-22","open":6.71,"high":7.7,"low":6.5,"close":7.02,"volume":352863,"rsi_14":61.41,"sma_20":5.67,"sma_60":3.49},{"date":"2025-01-23","open":7.05,"high":9.85,"low":6.88,"close":8.15,"volume":1024540,"rsi_14":51.33,"sma_20":5.98,"sma_60":3.57},{"date":"2025-01-24","open":8.3,"high":8.95,"low":7.0,"close":7.69,"volume":414610,"rsi_14":56.86,"sma_20":6.27,"sma_60":3.65},{"date":"2025-01-27","open":7.03,"high":8.29,"low":7.0,"close":7.17,"volume":146193,"rsi_14":53.08,"sma_20":6.54,"sma_60":3.72},{"date":"2025-01-28","open":6.81,"high":7.46,"low":6.72,"close":7.28,"volume":88039,"rsi_14":51.63,"sma_20":6.81,"sma_60":3.79},{"date":"2025-01-29","open":7.98,"high":7.99,"low":6.68,"close":6.98,"volume":143744,"rsi_14":48.44,"sma_20":7.07,"sma_60":3.86},{"date":"2025-01-30","open":6.84,"high":7.7,"low":6.59,"close":7.28,"volume":191357,"rsi_14":48.94,"sma_20":7.39,"sma_60":3.94},{"date":"2025-01-31","open":7.21,"high":7.53,"low":6.73,"close":7.09,"volume":215450,"rsi_14":44.61,"sma_20":7.36,"sma_60":4.01},{"date":"2025-02-03","open":6.66,"high":7.3,"low":6.5,"close":6.74,"volume":184998,"rsi_14":34.94,"sma_20":7.44,"sma_60":4.08},{"date":"2025-02-04","open":6.54,"high":6.96,"low":5.67,"close":5.83,"volume":520754,"rsi_14":42.11,"sma_20":7.43,"sma_60":4.12},{"date":"2025-02-05","open":6.21,"high":7.41,"low":6.03,"close":6.09,"volume":323822,"rsi_14":47.63,"sma_20":7.4,"sma_60":4.18},{"date":"2025-02-06","open":6.09,"high":6.44,"low":5.91,"close":5.98,"volume":101921,"rsi_14":52.77,"sma_20":7.32,"sma_60":4.23},{"date":"2025-02-07","open":5.91,"high":6.21,"low":5.76,"close":5.9,"volume":129754,"rsi_14":28.15,"sma_20":7.24,"sma_60":4.28},{"date":"2025-02-10","open":5.78,"high":6.47,"low":5.65,"close":6.23,"volume":147404,"rsi_14":43.3,"sma_20":7.1,"sma_60":4.33},{"date":"2025-02-11","open":6.03,"high":6.4,"low":5.85,"close":5.9,"volume":97113,"rsi_14":39.59,"sma_20":6.84,"sma_60":4.38},{"date":"2025-02-12","open":5.78,"high":6.3,"low":5.76,"close":5.91,"volume":173265,"rsi_14":23.71,"sma_20":6.75,"sma_60":4.43},{"date":"2025-02-13","open":5.79,"high":6.4,"low":5.79,"close":6.25,"volume":67564,"rsi_14":32.61,"sma_20":6.73,"sma_60":4.49},{"date":"2025-02-14","open":6.12,"high":6.85,"low":6.09,"close":6.44,"volume":95826,"rsi_14":40.42,"sma_20":6.78,"sma_60":4.56},{"date":"2025-02-18","open":6.28,"high":6.8,"low":6.1,"close":6.23,"volume":58470,"rsi_14":36.57,"sma_20":6.65,"sma_60":4.62},{"date":"2025-02-19","open":6.11,"high":6.54,"low":6.11,"close":6.28,"volume":96661,"rsi_14":40.44,"sma_20":6.62,"sma_60":4.68},{"date":"2025-02-20","open":6.69,"high":6.69,"low":5.95,"close":6.05,"volume":134963,"rsi_14":32.87,"sma_20":6.57,"sma_60":4.74},{"date":"2025-02-21","open":6.1,"high":6.36,"low":5.25,"close":5.3,"volume":120615,"rsi_14":28.43,"sma_20":6.43,"sma_60":4.79},{"date":"2025-02-24","open":5.22,"high":5.53,"low":4.22,"close":4.36,"volume":193029,"rsi_14":24.87,"sma_20":6.26,"sma_60":4.83},{"date":"2025-02-25","open":4.01,"high":4.39,"low":4.01,"close":4.04,"volume":60104,"rsi_14":28.43,"sma_20":6.11,"sma_60":4.86},{"date":"2025-02-26","open":4.43,"high":4.43,"low":3.81,"close":3.98,"volume":36808,"rsi_14":23.29,"sma_20":5.94,"sma_60":4.89},{"date":"2025-02-27","open":3.98,"high":4.15,"low":3.35,"close":3.76,"volume":89015,"rsi_14":22.66,"sma_20":5.78,"sma_60":4.91},{"date":"2025-02-28","open":3.66,"high":4.23,"low":3.3,"close":4.08,"volume":44757,"rsi_14":28.84,"sma_20":5.62,"sma_60":4.94},{"date":"2025-03-03","open":3.96,"high":4.2,"low":3.66,"close":3.67,"volume":36680,"rsi_14":20.78,"sma_20":5.45,"sma_60":4.96},{"date":"2025-03-04","open":3.69,"high":3.99,"low":3.69,"close":3.77,"volume":22389,"rsi_14":24.34,"sma_20":5.3,"sma_60":4.98},{"date":"2025-03-05","open":3.77,"high":3.95,"low":3.56,"close":3.78,"volume":42045,"rsi_14":24.34,"sma_20":5.2,"sma_60":5.01},{"date":"2025-03-06","open":3.8,"high":4.2,"low":3.7,"close":4.04,"volume":54635,"rsi_14":22.85,"sma_20":5.1,"sma_60":5.04},{"date":"2025-03-07","open":4.14,"high":4.15,"low":3.76,"close":3.95,"volume":40298,"rsi_14":18.64,"sma_20":5.0,"sma_60":5.08},{"date":"2025-03-10","open":3.72,"high":4.25,"low":3.5,"close":3.53,"volume":73167,"rsi_14":17.7,"sma_20":4.88,"sma_60":5.11},{"date":"2025-03-11","open":3.43,"high":5.07,"low":3.43,"close":4.62,"volume":121493,"rsi_14":34.1,"sma_20":4.8,"sma_60":5.16},{"date":"2025-03-12","open":4.66,"high":6.25,"low":4.09,"close":5.29,"volume":331439,"rsi_14":43.29,"sma_20":4.77,"sma_60":5.22},{"date":"2025-03-13","open":5.31,"high":6.01,"low":5.31,"close":5.51,"volume":98636,"rsi_14":52.05,"sma_20":4.75,"sma_60":5.28},{"date":"2025-03-14","open":5.53,"high":6.1,"low":5.34,"close":6.07,"volume":119731,"rsi_14":68.07,"sma_20":4.74,"sma_60":5.36},{"date":"2025-03-17","open":6.05,"high":6.3,"low":5.51,"close":5.97,"volume":104338,"rsi_14":71.3,"sma_20":4.71,"sma_60":5.43},{"date":"2025-03-18","open":5.89,"high":6.33,"low":5.65,"close":5.76,"volume":61717,"rsi_14":69.02,"sma_20":4.69,"sma_60":5.5},{"date":"2025-03-19","open":5.83,"high":5.9,"low":5.01,"close":5.4,"volume":60440,"rsi_14":67.01,"sma_20":4.65,"sma_60":5.57},{"date":"2025-03-20","open":5.65,"high":5.74,"low":5.09,"close":5.62,"volume":32478,"rsi_14":66.31,"sma_20":4.62,"sma_60":5.62},{"date":"2025-03-21","open":5.64,"high":5.92,"low":5.41,"close":5.76,"volume":23731,"rsi_14":73.48,"sma_20":4.65,"sma_60":5.69},{"date":"2025-03-24","open":5.79,"high":5.99,"low":5.56,"close":5.67,"volume":18467,"rsi_14":71.4,"sma_20":4.71,"sma_60":5.75},{"date":"2025-03-25","open":5.64,"high":6.0,"low":5.57,"close":5.93,"volume":20136,"rsi_14":72.92,"sma_20":4.81,"sma_60":5.82,"sma_120":4.33},{"date":"2025-03-26","open":5.94,"high":6.99,"low":5.85,"close":6.0,"volume":89042,"rsi_14":71.8,"sma_20":4.91,"sma_60":5.89,"sma_120":4.31},{"date":"2025-03-27","open":6.01,"high":6.78,"low":5.92,"close":5.92,"volume":64536,"rsi_14":71.9,"sma_20":5.02,"sma_60":5.96,"sma_120":4.31},{"date":"2025-03-28","open":5.92,"high":6.1,"low":5.51,"close":5.51,"volume":24642,"rsi_14":72.06,"sma_20":5.09,"sma_60":6.03,"sma_120":4.31},{"date":"2025-03-31","open":5.47,"high":5.97,"low":5.06,"close":5.21,"volume":40761,"rsi_14":57.98,"sma_20":5.17,"sma_60":5.99,"sma_120":4.32},{"date":"2025-04-01","open":5.11,"high":5.86,"low":5.11,"close":5.61,"volume":32514,"rsi_14":54.67,"sma_20":5.26,"sma_60":6.0,"sma_120":4.33},{"date":"2025-04-02","open":5.45,"high":5.98,"low":5.44,"close":5.5,"volume":20240,"rsi_14":49.85,"sma_20":5.34,"sma_60":5.99,"sma_120":4.34},{"date":"2025-04-03","open":5.63,"high":6.5,"low":5.52,"close":5.74,"volume":70219,"rsi_14":44.5,"sma_20":5.43,"sma_60":5.98,"sma_120":4.36},{"date":"2025-04-04","open":5.48,"high":6.0,"low":5.41,"close":5.95,"volume":32535,"rsi_14":49.68,"sma_20":5.53,"sma_60":5.95,"sma_120":4.37},{"date":"2025-04-07","open":5.58,"high":5.94,"low":5.43,"close":5.62,"volume":14666,"rsi_14":47.83,"sma_20":5.63,"sma_60":5.92,"sma_120":4.39},{"date":"2025-04-08","open":5.84,"high":5.99,"low":5.3,"close":5.52,"volume":35152,"rsi_14":52.02,"sma_20":5.68,"sma_60":5.86,"sma_120":4.41},{"date":"2025-04-09","open":5.31,"high":5.59,"low":5.05,"close":5.34,"volume":84080,"rsi_14":45.22,"sma_20":5.68,"sma_60":5.76,"sma_120":4.43},{"date":"2025-04-10","open":5.47,"high":5.5,"low":4.88,"close":4.91,"volume":24627,"rsi_14":36.79,"sma_20":5.65,"sma_60":5.72,"sma_120":4.44},{"date":"2025-04-11","open":4.84,"high":5.36,"low":4.84,"close":5.04,"volume":9302,"rsi_14":40.33,"sma_20":5.6,"sma_60":5.69,"sma_120":4.46},{"date":"2025-04-14","open":5.28,"high":5.46,"low":5.13,"close":5.41,"volume":28040,"rsi_14":42.28,"sma_20":5.57,"sma_60":5.69,"sma_120":4.48},{"date":"2025-04-15","open":5.48,"high":5.63,"low":5.07,"close":5.41,"volume":20093,"rsi_14":40.98,"sma_20":5.55,"sma_60":5.63,"sma_120":4.5},{"date":"2025-04-16","open":5.29,"high":6.0,"low":5.2,"close":5.25,"volume":21769,"rsi_14":40.06,"sma_20":5.55,"sma_60":5.6,"sma_120":4.51},{"date":"2025-04-17","open":5.53,"high":5.59,"low":5.4,"close":5.59,"volume":3799,"rsi_14":51.21,"sma_20":5.54,"sma_60":5.58,"sma_120":4.54},{"date":"2025-04-21","open":5.36,"high":5.75,"low":5.36,"close":5.55,"volume":9636,"rsi_14":55.59,"sma_20":5.53,"sma_60":5.54,"sma_120":4.56},{"date":"2025-04-22","open":5.74,"high":5.74,"low":5.45,"close":5.73,"volume":12920,"rsi_14":52.13,"sma_20":5.54,"sma_60":5.5,"sma_120":4.58},{"date":"2025-04-23","open":5.8,"high":6.65,"low":5.64,"close":6.64,"volume":141025,"rsi_14":65.75,"sma_20":5.57,"sma_60":5.5,"sma_120":4.61},{"date":"2025-04-24","open":6.76,"high":6.76,"low":6.05,"close":6.16,"volume":13949,"rsi_14":55.44,"sma_20":5.58,"sma_60":5.48,"sma_120":4.63},{"date":"2025-04-25","open":6.36,"high":6.5,"low":5.71,"close":5.71,"volume":38951,"rsi_14":47.07,"sma_20":5.57,"sma_60":5.46,"sma_120":4.66},{"date":"2025-04-28","open":5.84,"high":6.25,"low":5.7,"close":5.95,"volume":45450,"rsi_14":54.11,"sma_20":5.59,"sma_60":5.43,"sma_120":4.68},{"date":"2025-04-29","open":6.0,"high":6.65,"low":5.9,"close":6.1,"volume":80626,"rsi_14":57.14,"sma_20":5.64,"sma_60":5.42,"sma_120":4.71},{"date":"2025-04-30","open":6.0,"high":6.0,"low":5.75,"close":5.75,"volume":25163,"rsi_14":54.85,"sma_20":5.64,"sma_60":5.4,"sma_120":4.74},{"date":"2025-05-01","open":5.7,"high":6.0,"low":5.4,"close":5.55,"volume":119002,"rsi_14":58.04,"sma_20":5.65,"sma_60":5.4,"sma_120":4.76},{"date":"2025-05-02","open":5.45,"high":5.6,"low":5.4,"close":5.41,"volume":40023,"rsi_14":54.68,"sma_20":5.63,"sma_60":5.39,"sma_120":4.78},{"date":"2025-05-05","open":5.44,"high":5.82,"low":5.44,"close":5.46,"volume":4307,"rsi_14":50.68,"sma_20":5.61,"sma_60":5.38,"sma_120":4.8},{"date":"2025-05-06","open":5.32,"high":5.62,"low":5.32,"close":5.35,"volume":26921,"rsi_14":49.21,"sma_20":5.59,"sma_60":5.37,"sma_120":4.82},{"date":"2025-05-07","open":5.35,"high":5.58,"low":5.15,"close":5.35,"volume":19546,"rsi_14":51.38,"sma_20":5.58,"sma_60":5.35,"sma_120":4.84},{"date":"2025-05-08","open":5.32,"high":5.54,"low":5.12,"close":5.15,"volume":20240,"rsi_14":43.7,"sma_20":5.57,"sma_60":5.34,"sma_120":4.86},{"date":"2025-05-09","open":5.29,"high":5.54,"low":5.05,"close":5.18,"volume":15697,"rsi_14":44.68,"sma_20":5.59,"sma_60":5.33,"sma_120":4.88},{"date":"2025-05-12","open":5.07,"high":5.35,"low":5.06,"close":5.35,"volume":4101,"rsi_14":44.52,"sma_20":5.6,"sma_60":5.31,"sma_120":4.9},{"date":"2025-05-13","open":5.35,"high":5.43,"low":5.1,"close":5.1,"volume":6893,"rsi_14":22.6,"sma_20":5.59,"sma_60":5.29,"sma_120":4.92},{"date":"2025-05-14","open":5.1,"high":5.24,"low":5.1,"close":5.14,"volume":3995,"rsi_14":28.48,"sma_20":5.57,"sma_60":5.27,"sma_120":4.95},{"date":"2025-05-15","open":5.24,"high":5.31,"low":5.06,"close":5.17,"volume":7239,"rsi_14":36.15,"sma_20":5.57,"sma_60":5.25,"sma_120":4.97},{"date":"2025-05-16","open":5.25,"high":5.29,"low":5.09,"close":5.09,"volume":19264,"rsi_14":25.98,"sma_20":5.54,"sma_60":5.24,"sma_120":4.99},{"date":"2025-05-19","open":5.04,"high":5.21,"low":5.04,"close":5.12,"volume":10969,"rsi_14":20.66,"sma_20":5.52,"sma_60":5.24,"sma_120":5.01},{"date":"2025-05-20","open":5.05,"high":5.05,"low":4.93,"close":5.05,"volume":17011,"rsi_14":24.82,"sma_20":5.49,"sma_60":5.25,"sma_120":5.04},{"date":"2025-05-21","open":5.09,"high":5.1,"low":4.9,"close":4.9,"volume":8424,"rsi_14":25.7,"sma_20":5.4,"sma_60":5.26,"sma_120":5.06},{"date":"2025-05-22","open":4.86,"high":5.06,"low":4.85,"close":4.98,"volume":7789,"rsi_14":33.07,"sma_20":5.34,"sma_60":5.28,"sma_120":5.08},{"date":"2025-05-23","open":5.0,"high":5.0,"low":4.9,"close":4.9,"volume":3370,"rsi_14":28.79,"sma_20":5.3,"sma_60":5.3,"sma_120":5.1},{"date":"2025-05-27","open":4.82,"high":5.01,"low":4.82,"close":4.94,"volume":6360,"rsi_14":33.6,"sma_20":5.25,"sma_60":5.31,"sma_120":5.12},{"date":"2025-05-28","open":5.01,"high":5.01,"low":4.4,"close":4.4,"volume":28177,"rsi_14":23.45,"sma_20":5.17,"sma_60":5.32,"sma_120":5.14},{"date":"2025-05-29","open":4.55,"high":4.7,"low":3.65,"close":3.8,"volume":133019,"rsi_14":19.18,"sma_20":5.07,"sma_60":5.32,"sma_120":5.15},{"date":"2025-05-30","open":4.04,"high":4.04,"low":3.3,"close":3.85,"volume":167481,"rsi_14":19.91,"sma_20":4.98,"sma_60":5.32,"sma_120":5.17},{"date":"2025-06-02","open":3.8,"high":4.63,"low":3.8,"close":4.41,"volume":108531,"rsi_14":31.92,"sma_20":4.93,"sma_60":5.33,"sma_120":5.19},{"date":"2025-06-03","open":4.21,"high":4.59,"low":4.21,"close":4.3,"volume":9208,"rsi_14":33.74,"sma_20":4.88,"sma_60":5.34,"sma_120":5.21},{"date":"2025-06-04","open":4.4,"high":4.57,"low":4.35,"close":4.57,"volume":14584,"rsi_14":39.41,"sma_20":4.84,"sma_60":5.35,"sma_120":5.23},{"date":"2025-06-05","open":4.5,"high":4.57,"low":4.27,"close":4.28,"volume":16512,"rsi_14":34.92,"sma_20":4.78,"sma_60":5.35,"sma_120":5.25},{"date":"2025-06-06","open":4.02,"high":4.82,"low":4.02,"close":4.49,"volume":11856,"rsi_14":40.26,"sma_20":4.75,"sma_60":5.34,"sma_120":5.28},{"date":"2025-06-09","open":4.39,"high":4.84,"low":4.36,"close":4.69,"volume":11552,"rsi_14":43.38,"sma_20":4.73,"sma_60":5.32,"sma_120":5.3},{"date":"2025-06-10","open":4.67,"high":4.86,"low":3.74,"close":4.15,"volume":77122,"rsi_14":37.9,"sma_20":4.67,"sma_60":5.29,"sma_120":5.32},{"date":"2025-06-11","open":4.1,"high":4.84,"low":3.81,"close":4.35,"volume":168635,"rsi_14":42.71,"sma_20":4.63,"sma_60":5.26,"sma_120":5.35},{"date":"2025-06-12","open":4.02,"high":4.7,"low":3.94,"close":4.31,"volume":92380,"rsi_14":41.02,"sma_20":4.59,"sma_60":5.24,"sma_120":5.37},{"date":"2025-06-13","open":4.6,"high":6.48,"low":4.38,"close":5.4,"volume":346311,"rsi_14":55.27,"sma_20":4.6,"sma_60":5.24,"sma_120":5.4},{"date":"2025-06-16","open":5.73,"high":6.15,"low":5.3,"close":5.61,"volume":177983,"rsi_14":56.84,"sma_20":4.63,"sma_60":5.24,"sma_120":5.43},{"date":"2025-06-17","open":5.79,"high":7.1,"low":5.79,"close":7.1,"volume":238316,"rsi_14":73.05,"sma_20":4.72,"sma_60":5.26,"sma_120":5.47},{"date":"2025-06-18","open":6.99,"high":7.07,"low":6.41,"close":6.45,"volume":59250,"rsi_14":72.42,"sma_20":4.79,"sma_60":5.27,"sma_120":5.51},{"date":"2025-06-20","open":6.5,"high":6.51,"low":6.01,"close":6.48,"volume":60897,"rsi_14":72.33,"sma_20":4.87,"sma_60":5.28,"sma_120":5.55},{"date":"2025-06-23","open":6.5,"high":6.5,"low":5.69,"close":5.72,"volume":38748,"rsi_14":60.76,"sma_20":4.91,"sma_60":5.28,"sma_120":5.58},{"date":"2025-06-24","open":5.65,"high":6.48,"low":5.48,"close":6.39,"volume":27552,"rsi_14":65.71,"sma_20":4.98,"sma_60":5.29,"sma_120":5.62},{"date":"2025-06-25","open":6.4,"high":6.67,"low":5.88,"close":6.64,"volume":1105521,"rsi_14":65.61,"sma_20":5.07,"sma_60":5.3,"sma_120":5.67},{"date":"2025-06-26","open":7.14,"high":7.26,"low":4.2,"close":4.42,"volume":1400716,"rsi_14":50.82,"sma_20":5.07,"sma_60":5.29,"sma_120":5.64},{"date":"2025-06-27","open":4.7,"high":4.99,"low":3.7,"close":3.9,"volume":447781,"rsi_14":46.67,"sma_20":5.08,"sma_60":5.26,"sma_120":5.63},{"date":"2025-06-30","open":4.5,"high":4.72,"low":3.64,"close":3.66,"volume":987887,"rsi_14":44.24,"sma_20":5.07,"sma_60":5.23,"sma_120":5.61},{"date":"2025-07-01","open":3.8,"high":4.29,"low":3.5,"close":3.86,"volume":268560,"rsi_14":48.31,"sma_20":5.04,"sma_60":5.2,"sma_120":5.59},{"date":"2025-07-02","open":3.72,"high":4.18,"low":3.72,"close":3.93,"volume":248868,"rsi_14":47.51,"sma_20":5.02,"sma_60":5.17,"sma_120":5.56},{"date":"2025-07-03","open":4.05,"high":4.2,"low":3.85,"close":3.91,"volume":54568,"rsi_14":47.62,"sma_20":4.99,"sma_60":5.14,"sma_120":5.53},{"date":"2025-07-07","open":3.85,"high":4.25,"low":3.69,"close":4.06,"volume":83214,"rsi_14":41.03,"sma_20":4.98,"sma_60":5.11,"sma_120":5.49},{"date":"2025-07-08","open":3.76,"high":4.05,"low":3.69,"close":3.76,"volume":85944,"rsi_14":37.75,"sma_20":4.94,"sma_60":5.09,"sma_120":5.43},{"date":"2025-07-09","open":3.7,"high":3.86,"low":3.5,"close":3.61,"volume":47991,"rsi_14":21.95,"sma_20":4.89,"sma_60":5.07,"sma_120":5.39},{"date":"2025-07-10","open":3.55,"high":3.64,"low":3.45,"close":3.52,"volume":38414,"rsi_14":24.12,"sma_20":4.85,"sma_60":5.04,"sma_120":5.37},{"date":"2025-07-11","open":3.46,"high":3.59,"low":3.3,"close":3.38,"volume":42613,"rsi_14":23.14,"sma_20":4.81,"sma_60":5.01,"sma_120":5.35},{"date":"2025-07-14","open":3.36,"high":3.55,"low":3.23,"close":3.32,"volume":82170,"rsi_14":26.33,"sma_20":4.76,"sma_60":4.97,"sma_120":5.3},{"date":"2025-07-15","open":3.22,"high":3.24,"low":3.09,"close":3.09,"volume":27248,"rsi_14":14.36,"sma_20":4.64,"sma_60":4.94,"sma_120":5.27},{"date":"2025-07-16","open":3.1,"high":3.45,"low":3.1,"close":3.14,"volume":55481,"rsi_14":10.5,"sma_20":4.52,"sma_60":4.9,"sma_120":5.24},{"date":"2025-07-17","open":3.11,"high":3.41,"low":3.09,"close":3.17,"volume":90429,"rsi_14":22.27,"sma_20":4.32,"sma_60":4.86,"sma_120":5.2},{"date":"2025-07-18","open":3.23,"high":3.29,"low":3.09,"close":3.12,"volume":56376,"rsi_14":28.09,"sma_20":4.15,"sma_60":4.81,"sma_120":5.16},{"date":"2025-07-21","open":3.11,"high":3.21,"low":3.05,"close":3.06,"volume":34858,"rsi_14":31.15,"sma_20":3.98,"sma_60":4.75,"sma_120":5.12},{"date":"2025-07-22","open":3.1,"high":3.15,"low":1.8,"close":2.17,"volume":1087973,"rsi_14":13.26,"sma_20":3.81,"sma_60":4.69,"sma_120":5.08},{"date":"2025-07-23","open":2.41,"high":2.45,"low":2.09,"close":2.33,"volume":174629,"rsi_14":16.53,"sma_20":3.6,"sma_60":4.63,"sma_120":5.04},{"date":"2025-07-24","open":2.4,"high":2.48,"low":2.05,"close":2.15,"volume":296953,"rsi_14":15.49,"sma_20":3.38,"sma_60":4.57,"sma_120":5.0},{"date":"2025-07-25","open":2.15,"high":2.15,"low":1.98,"close":2.04,"volume":250506,"rsi_14":9.76,"sma_20":3.26,"sma_60":4.5,"sma_120":4.96},{"date":"2025-07-28","open":2.05,"high":2.1,"low":2.0,"close":2.1,"volume":243175,"rsi_14":13.44,"sma_20":3.17,"sma_60":4.44,"sma_120":4.92},{"date":"2025-07-29","open":2.04,"high":2.15,"low":1.97,"close":2.04,"volume":258343,"rsi_14":13.99,"sma_20":3.09,"sma_60":4.38,"sma_120":4.89},{"date":"2025-07-30","open":2.05,"high":2.13,"low":1.98,"close":2.09,"volume":203922,"rsi_14":16.59,"sma_20":3.0,"sma_60":4.32,"sma_120":4.85},{"date":"2025-07-31","open":2.07,"high":2.16,"low":1.97,"close":2.04,"volume":410370,"rsi_14":17.32,"sma_20":2.91,"sma_60":4.27,"sma_120":4.82},{"date":"2025-08-01","open":1.95,"high":2.09,"low":1.8,"close":1.91,"volume":345255,"rsi_14":16.75,"sma_20":2.81,"sma_60":4.21,"sma_120":4.79},{"date":"2025-08-04","open":1.93,"high":2.01,"low":1.82,"close":1.89,"volume":282888,"rsi_14":18.59,"sma_20":2.7,"sma_60":4.15,"sma_120":4.75},{"date":"2025-08-05","open":1.88,"high":2.08,"low":1.88,"close":1.99,"volume":302774,"rsi_14":20.66,"sma_20":2.61,"sma_60":4.1,"sma_120":4.72},{"date":"2025-08-06","open":1.93,"high":2.05,"low":1.93,"close":2.05,"volume":209276,"rsi_14":21.66,"sma_20":2.53,"sma_60":4.05,"sma_120":4.69},{"date":"2025-08-07","open":2.01,"high":2.25,"low":1.96,"close":2.13,"volume":177776,"rsi_14":25.37,"sma_20":2.46,"sma_60":3.99,"sma_120":4.65},{"date":"2025-08-08","open":2.16,"high":2.29,"low":2.06,"close":2.23,"volume":55379,"rsi_14":29.76,"sma_20":2.4,"sma_60":3.95,"sma_120":4.62},{"date":"2025-08-11","open":2.15,"high":2.35,"low":2.11,"close":2.16,"volume":122258,"rsi_14":49.59,"sma_20":2.35,"sma_60":3.9,"sma_120":4.58},{"date":"2025-08-12","open":2.11,"high":2.59,"low":2.11,"close":2.32,"volume":300110,"rsi_14":49.59,"sma_20":2.31,"sma_60":3.85,"sma_120":4.55},{"date":"2025-08-13","open":2.3,"high":2.79,"low":2.24,"close":2.74,"volume":312770,"rsi_14":70.07,"sma_20":2.29,"sma_60":3.81,"sma_120":4.52},{"date":"2025-08-14","open":2.86,"high":3.75,"low":2.52,"close":2.58,"volume":1072054,"rsi_14":67.76,"sma_20":2.26,"sma_60":3.77,"sma_120":4.5},{"date":"2025-08-15","open":2.6,"high":2.69,"low":2.2,"close":2.28,"volume":333177,"rsi_14":55.11,"sma_20":2.21,"sma_60":3.72,"sma_120":4.48},{"date":"2025-08-18","open":2.31,"high":2.4,"low":2.04,"close":2.13,"volume":211042,"rsi_14":52.43,"sma_20":2.17,"sma_60":3.68,"sma_120":4.47},{"date":"2025-08-19","open":2.19,"high":2.19,"low":2.02,"close":2.09,"volume":75869,"rsi_14":50.0,"sma_20":2.16,"sma_60":3.63,"sma_120":4.45},{"date":"2025-08-20","open":2.09,"high":2.09,"low":1.96,"close":2.05,"volume":89261,"rsi_14":50.27,"sma_20":2.15,"sma_60":3.58,"sma_120":4.44},{"date":"2025-08-21","open":2.01,"high":2.21,"low":1.93,"close":2.0,"volume":301907,"rsi_14":52.57,"sma_20":2.14,"sma_60":3.53,"sma_120":4.42},{"date":"2025-08-22","open":2.0,"high":2.33,"low":1.96,"close":2.3,"volume":419502,"rsi_14":60.1,"sma_20":2.16,"sma_60":3.5,"sma_120":4.41},{"date":"2025-08-25","open":2.33,"high":2.44,"low":2.2,"close":2.39,"volume":156189,"rsi_14":59.9,"sma_20":2.17,"sma_60":3.47,"sma_120":4.4},{"date":"2025-08-26","open":2.42,"high":2.7,"low":2.4,"close":2.55,"volume":293324,"rsi_14":61.79,"sma_20":2.2,"sma_60":3.45,"sma_120":4.39},{"date":"2025-08-27","open":2.52,"high":2.68,"low":2.37,"close":2.46,"volume":87011,"rsi_14":57.75,"sma_20":2.21,"sma_60":3.42,"sma_120":4.37},{"date":"2025-08-28","open":2.45,"high":2.57,"low":2.33,"close":2.33,"volume":110351,"rsi_14":52.31,"sma_20":2.23,"sma_60":3.38,"sma_120":4.36},{"date":"2025-08-29","open":2.3,"high":2.5,"low":2.26,"close":2.45,"volume":220096,"rsi_14":56.56,"sma_20":2.26,"sma_60":3.35,"sma_120":4.35},{"date":"2025-09-02","open":2.43,"high":2.54,"low":2.27,"close":2.37,"volume":258157,"rsi_14":51.17,"sma_20":2.28,"sma_60":3.32,"sma_120":4.33},{"date":"2025-09-03","open":2.34,"high":2.53,"low":2.28,"close":2.48,"volume":200930,"rsi_14":42.86,"sma_20":2.3,"sma_60":3.28,"sma_120":4.31},{"date":"2025-09-04","open":2.46,"high":2.54,"low":2.33,"close":2.35,"volume":151119,"rsi_14":43.58,"sma_20":2.32,"sma_60":3.25,"sma_120":4.28},{"date":"2025-09-05","open":2.35,"high":2.43,"low":2.3,"close":2.31,"volume":22313,"rsi_14":50.98,"sma_20":2.33,"sma_60":3.21,"sma_120":4.25},{"date":"2025-09-08","open":2.34,"high":2.47,"low":2.24,"close":2.47,"volume":269784,"rsi_14":61.04,"sma_20":2.34,"sma_60":3.18,"sma_120":4.22},{"date":"2025-09-09","open":2.46,"high":2.5,"low":2.38,"close":2.44,"volume":191319,"rsi_14":61.44,"sma_20":2.35,"sma_60":3.15,"sma_120":4.2},{"date":"2025-09-10","open":2.48,"high":2.58,"low":2.35,"close":2.49,"volume":199938,"rsi_14":64.29,"sma_20":2.36,"sma_60":3.1,"sma_120":4.17},{"date":"2025-09-11","open":2.43,"high":2.57,"low":2.43,"close":2.5,"volume":56308,"rsi_14":66.67,"sma_20":2.35,"sma_60":3.05,"sma_120":4.14},{"date":"2025-09-12","open":2.49,"high":2.52,"low":2.35,"close":2.45,"volume":132601,"rsi_14":56.0,"sma_20":2.34,"sma_60":2.97,"sma_120":4.12},{"date":"2025-09-15","open":2.48,"high":2.66,"low":2.38,"close":2.6,"volume":417215,"rsi_14":58.02,"sma_20":2.36,"sma_60":2.91,"sma_120":4.09},{"date":"2025-09-16","open":2.6,"high":2.75,"low":2.58,"close":2.66,"volume":113582,"rsi_14":54.55,"sma_20":2.39,"sma_60":2.85,"sma_120":4.06},{"date":"2025-09-17","open":2.67,"high":2.75,"low":2.57,"close":2.61,"volume":128208,"rsi_14":56.41,"sma_20":2.41,"sma_60":2.79,"sma_120":4.04},{"date":"2025-09-18","open":2.53,"high":2.65,"low":2.47,"close":2.57,"volume":168323,"rsi_14":61.11,"sma_20":2.44,"sma_60":2.73,"sma_120":4.01},{"date":"2025-09-19","open":2.52,"high":2.74,"low":2.52,"close":2.64,"volume":69617,"rsi_14":59.22,"sma_20":2.47,"sma_60":2.66,"sma_120":3.98},{"date":"2025-09-22","open":2.65,"high":2.71,"low":2.48,"close":2.51,"volume":57953,"rsi_14":56.48,"sma_20":2.48,"sma_60":2.63,"sma_120":3.96},{"date":"2025-09-23","open":2.53,"high":2.57,"low":2.46,"close":2.48,"volume":56956,"rsi_14":50.0,"sma_20":2.49,"sma_60":2.61,"sma_120":3.94},{"date":"2025-09-24","open":2.43,"high":2.52,"low":2.39,"close":2.42,"volume":40250,"rsi_14":53.76,"sma_20":2.48,"sma_60":2.59,"sma_120":3.91},{"date":"2025-09-25","open":2.36,"high":2.51,"low":2.29,"close":2.33,"volume":57317,"rsi_14":51.02,"sma_20":2.47,"sma_60":2.56,"sma_120":3.88},{"date":"2025-09-26","open":2.45,"high":2.5,"low":2.22,"close":2.26,"volume":708411,"rsi_14":38.2,"sma_20":2.47,"sma_60":2.53,"sma_120":3.85},{"date":"2025-09-29","open":2.21,"high":2.38,"low":2.2,"close":2.29,"volume":103825,"rsi_14":41.57,"sma_20":2.46,"sma_60":2.51,"sma_120":3.82},{"date":"2025-09-30","open":2.31,"high":2.34,"low":2.1,"close":2.12,"volume":145445,"rsi_14":31.68,"sma_20":2.45,"sma_60":2.48,"sma_120":3.79},{"date":"2025-10-01","open":2.1,"high":2.22,"low":2.08,"close":2.14,"volume":45529,"rsi_14":32.35,"sma_20":2.43,"sma_60":2.45,"sma_120":3.77},{"date":"2025-10-02","open":2.15,"high":2.24,"low":2.07,"close":2.1,"volume":52525,"rsi_14":32.67,"sma_20":2.42,"sma_60":2.42,"sma_120":3.74},{"date":"2025-10-03","open":2.13,"high":2.22,"low":2.0,"close":2.04,"volume":620114,"rsi_14":19.57,"sma_20":2.41,"sma_60":2.4,"sma_120":3.72},{"date":"2025-10-06","open":2.07,"high":2.14,"low":1.5,"close":1.67,"volume":2426872,"rsi_14":9.76,"sma_20":2.37,"sma_60":2.37,"sma_120":3.69},{"date":"2025-10-07","open":1.88,"high":1.9,"low":1.68,"close":1.74,"volume":2632113,"rsi_14":15.2,"sma_20":2.33,"sma_60":2.34,"sma_120":3.66},{"date":"2025-10-08","open":1.51,"high":1.74,"low":1.51,"close":1.59,"volume":1000481,"rsi_14":13.97,"sma_20":2.29,"sma_60":2.32,"sma_120":3.63},{"date":"2025-10-09","open":1.62,"high":1.68,"low":1.58,"close":1.6,"volume":407431,"rsi_14":10.0,"sma_20":2.24,"sma_60":2.29,"sma_120":3.59},{"date":"2025-10-10","open":1.63,"high":1.68,"low":1.55,"close":1.58,"volume":391349,"rsi_14":10.92,"sma_20":2.2,"sma_60":2.27,"sma_120":3.56},{"date":"2025-10-13","open":1.64,"high":1.64,"low":1.52,"close":1.57,"volume":234566,"rsi_14":11.11,"sma_20":2.15,"sma_60":2.24,"sma_120":3.53},{"date":"2025-10-14","open":1.57,"high":1.63,"low":1.48,"close":1.59,"volume":1385303,"rsi_14":13.27,"sma_20":2.09,"sma_60":2.22,"sma_120":3.48},{"date":"2025-10-15","open":1.61,"high":1.63,"low":1.5,"close":1.59,"volume":210105,"rsi_14":14.42,"sma_20":2.04,"sma_60":2.21,"sma_120":3.45},{"date":"2025-10-16","open":1.6,"high":1.62,"low":1.51,"close":1.55,"volume":244996,"rsi_14":14.85,"sma_20":1.99,"sma_60":2.19,"sma_120":3.41},{"date":"2025-10-17","open":1.57,"high":1.58,"low":1.5,"close":1.52,"volume":91251,"rsi_14":11.88,"sma_20":1.93,"sma_60":2.18,"sma_120":3.37},{"date":"2025-10-20","open":1.51,"high":1.63,"low":1.51,"close":1.62,"volume":287488,"rsi_14":23.4,"sma_20":1.89,"sma_60":2.18,"sma_120":3.34},{"date":"2025-10-21","open":1.64,"high":1.64,"low":1.56,"close":1.59,"volume":122241,"rsi_14":21.05,"sma_20":1.85,"sma_60":2.17,"sma_120":3.3},{"date":"2025-10-22","open":1.58,"high":1.58,"low":1.51,"close":1.52,"volume":123980,"rsi_14":20.41,"sma_20":1.8,"sma_60":2.16,"sma_120":3.27},{"date":"2025-10-23","open":1.53,"high":1.58,"low":1.42,"close":1.43,"volume":444090,"rsi_14":19.8,"sma_20":1.76,"sma_60":2.15,"sma_120":3.24},{"date":"2025-10-24","open":1.47,"high":1.47,"low":1.38,"close":1.4,"volume":334129,"rsi_14":29.85,"sma_20":1.71,"sma_60":2.14,"sma_120":3.2},{"date":"2025-10-27","open":1.42,"high":1.44,"low":1.35,"close":1.43,"volume":184798,"rsi_14":25.4,"sma_20":1.67,"sma_60":2.13,"sma_120":3.17},{"date":"2025-10-28","open":1.42,"high":1.46,"low":1.38,"close":1.42,"volume":158859,"rsi_14":32.65,"sma_20":1.63,"sma_60":2.12,"sma_120":3.14},{"date":"2025-10-29","open":1.42,"high":1.48,"low":1.39,"close":1.44,"volume":162433,"rsi_14":34.0,"sma_20":1.6,"sma_60":2.11,"sma_120":3.11},{"date":"2025-10-30","open":1.41,"high":1.42,"low":1.32,"close":1.4,"volume":175600,"rsi_14":32.69,"sma_20":1.56,"sma_60":2.1,"sma_120":3.07},{"date":"2025-10-31","open":1.41,"high":1.41,"low":1.29,"close":1.31,"volume":210995,"rsi_14":28.33,"sma_20":1.53,"sma_60":2.09,"sma_120":3.04},{"date":"2025-11-03","open":1.34,"high":1.34,"low":1.18,"close":1.19,"volume":334623,"rsi_14":21.43,"sma_20":1.5,"sma_60":2.07,"sma_120":3.01},{"date":"2025-11-04","open":1.23,"high":1.25,"low":1.17,"close":1.21,"volume":158772,"rsi_14":23.61,"sma_20":1.48,"sma_60":2.05,"sma_120":2.98},{"date":"2025-11-05","open":1.21,"high":1.31,"low":1.13,"close":1.17,"volume":284415,"rsi_14":23.61,"sma_20":1.46,"sma_60":2.04,"sma_120":2.94},{"date":"2025-11-06","open":1.17,"high":1.18,"low":1.06,"close":1.08,"volume":321260,"rsi_14":21.79,"sma_20":1.43,"sma_60":2.01,"sma_120":2.91},{"date":"2025-11-07","open":1.11,"high":1.14,"low":1.02,"close":1.07,"volume":401910,"rsi_14":10.14,"sma_20":1.41,"sma_60":1.98,"sma_120":2.87},{"date":"2025-11-10","open":1.1,"high":1.3,"low":1.1,"close":1.26,"volume":348610,"rsi_14":30.59,"sma_20":1.39,"sma_60":1.97,"sma_120":2.84},{"date":"2025-11-11","open":1.26,"high":1.29,"low":1.21,"close":1.24,"volume":133367,"rsi_14":32.5,"sma_20":1.37,"sma_60":1.95,"sma_120":2.81},{"date":"2025-11-12","open":1.25,"high":1.29,"low":1.23,"close":1.29,"volume":126508,"rsi_14":40.79,"sma_20":1.36,"sma_60":1.94,"sma_120":2.78},{"date":"2025-11-13","open":1.29,"high":1.29,"low":1.24,"close":1.28,"volume":162371,"rsi_14":41.89,"sma_20":1.34,"sma_60":1.92,"sma_120":2.75},{"date":"2025-11-14","open":1.26,"high":1.32,"low":1.26,"close":1.27,"volume":70991,"rsi_14":38.89,"sma_20":1.33,"sma_60":1.91,"sma_120":2.72},{"date":"2025-11-17","open":1.28,"high":1.33,"low":1.27,"close":1.29,"volume":72175,"rsi_14":41.1,"sma_20":1.31,"sma_60":1.9,"sma_120":2.7},{"date":"2025-11-18","open":1.3,"high":1.38,"low":1.26,"close":1.35,"volume":99754,"rsi_14":44.16,"sma_20":1.3,"sma_60":1.88,"sma_120":2.67},{"date":"2025-11-19","open":1.37,"high":1.39,"low":1.34,"close":1.36,"volume":68475,"rsi_14":47.3,"sma_20":1.29,"sma_60":1.86,"sma_120":2.65},{"date":"2025-11-20","open":1.38,"high":1.54,"low":1.36,"close":1.51,"volume":205904,"rsi_14":62.5,"sma_20":1.3,"sma_60":1.84,"sma_120":2.63},{"date":"2025-11-21","open":1.54,"high":1.54,"low":1.38,"close":1.41,"volume":136578,"rsi_14":64.1,"sma_20":1.3,"sma_60":1.83,"sma_120":2.61},{"date":"2025-11-24","open":1.41,"high":1.49,"low":1.28,"close":1.46,"volume":96863,"rsi_14":65.43,"sma_20":1.3,"sma_60":1.81,"sma_120":2.58},{"date":"2025-11-25","open":1.47,"high":1.51,"low":1.42,"close":1.42,"volume":108765,"rsi_14":65.43,"sma_20":1.3,"sma_60":1.79,"sma_120":2.56},{"date":"2025-11-26","open":1.44,"high":1.48,"low":1.42,"close":1.44,"volume":26922,"rsi_14":74.32,"sma_20":1.3,"sma_60":1.78,"sma_120":2.53},{"date":"2025-11-28","open":1.47,"high":1.47,"low":1.43,"close":1.47,"volume":89498,"rsi_14":76.32,"sma_20":1.3,"sma_60":1.76,"sma_120":2.5},{"date":"2025-12-01","open":1.49,"high":1.5,"low":1.43,"close":1.47,"volume":88139,"rsi_14":68.42,"sma_20":1.31,"sma_60":1.75,"sma_120":2.48},{"date":"2025-12-02","open":1.48,"high":1.48,"low":1.35,"close":1.35,"volume":110806,"rsi_14":58.21,"sma_20":1.32,"sma_60":1.73,"sma_120":2.46},{"date":"2025-12-03","open":1.35,"high":1.51,"low":1.35,"close":1.5,"volume":98685,"rsi_14":63.64,"sma_20":1.33,"sma_60":1.71,"sma_120":2.43},{"date":"2025-12-04","open":1.5,"high":1.65,"low":1.49,"close":1.63,"volume":304875,"rsi_14":69.66,"sma_20":1.36,"sma_60":1.7,"sma_120":2.4},{"date":"2025-12-05","open":1.7,"high":1.8,"low":1.55,"close":1.63,"volume":336365,"rsi_14":70.45,"sma_20":1.39,"sma_60":1.69,"sma_120":2.37},{"date":"2025-12-08","open":1.61,"high":1.63,"low":1.5,"close":1.55,"volume":48593,"rsi_14":63.83,"sma_20":1.41,"sma_60":1.67,"sma_120":2.32},{"date":"2025-12-09","open":1.59,"high":1.59,"low":1.47,"close":1.5,"volume":105937,"rsi_14":58.06,"sma_20":1.42,"sma_60":1.65,"sma_120":2.28},{"date":"2025-12-10","open":1.58,"high":1.6,"low":1.36,"close":1.42,"volume":203478,"rsi_14":53.0,"sma_20":1.43,"sma_60":1.63,"sma_120":2.24},{"date":"2025-12-11","open":1.41,"high":1.5,"low":1.37,"close":1.39,"volume":153179,"rsi_14":43.18,"sma_20":1.44,"sma_60":1.61,"sma_120":2.2},{"date":"2025-12-12","open":1.38,"high":1.44,"low":1.35,"close":1.4,"volume":178756,"rsi_14":49.37,"sma_20":1.44,"sma_60":1.59,"sma_120":2.16},{"date":"2025-12-15","open":1.46,"high":1.49,"low":1.3,"close":1.35,"volume":319783,"rsi_14":43.04,"sma_20":1.44,"sma_60":1.57,"sma_120":2.12},{"date":"2025-12-16","open":1.36,"high":1.43,"low":1.32,"close":1.37,"volume":74776,"rsi_14":46.75,"sma_20":1.45,"sma_60":1.55,"sma_120":2.09},{"date":"2025-12-17","open":1.35,"high":1.48,"low":1.29,"close":1.4,"volume":207431,"rsi_14":47.44,"sma_20":1.45,"sma_60":1.53,"sma_120":2.07},{"date":"2025-12-18","open":1.4,"high":1.44,"low":1.33,"close":1.41,"volume":38241,"rsi_14":46.05,"sma_20":1.45,"sma_60":1.52,"sma_120":2.05},{"date":"2025-12-19","open":1.41,"high":1.42,"low":1.35,"close":1.39,"volume":64279,"rsi_14":44.87,"sma_20":1.45,"sma_60":1.5,"sma_120":2.03},{"date":"2025-12-22","open":1.43,"high":1.46,"low":1.37,"close":1.42,"volume":142991,"rsi_14":55.07,"sma_20":1.45,"sma_60":1.49,"sma_120":2.01},{"date":"2025-12-23","open":1.41,"high":1.47,"low":1.39,"close":1.41,"volume":115755,"rsi_14":41.82,"sma_20":1.45,"sma_60":1.47,"sma_120":1.99},{"date":"2025-12-24","open":1.43,"high":1.43,"low":1.4,"close":1.41,"volume":61903,"rsi_14":23.81,"sma_20":1.45,"sma_60":1.46,"sma_120":1.97},{"date":"2025-12-26","open":1.4,"high":1.41,"low":1.33,"close":1.4,"volume":86913,"rsi_14":23.26,"sma_20":1.44,"sma_60":1.45,"sma_120":1.95},{"date":"2025-12-29","open":1.4,"high":1.4,"low":1.35,"close":1.37,"volume":45750,"rsi_14":26.32,"sma_20":1.44,"sma_60":1.44,"sma_120":1.93},{"date":"2025-12-30","open":1.39,"high":1.39,"low":1.35,"close":1.37,"volume":54200,"rsi_14":30.3,"sma_20":1.43,"sma_60":1.42,"sma_120":1.91},{"date":"2025-12-31","open":1.36,"high":1.36,"low":1.33,"close":1.36,"volume":35916,"rsi_14":38.46,"sma_20":1.43,"sma_60":1.42,"sma_120":1.89},{"date":"2026-01-02","open":1.38,"high":1.38,"low":1.33,"close":1.34,"volume":92376,"rsi_14":40.0,"sma_20":1.43,"sma_60":1.41,"sma_120":1.88},{"date":"2026-01-05","open":1.34,"high":1.38,"low":1.26,"close":1.3,"volume":210977,"rsi_14":32.14,"sma_20":1.41,"sma_60":1.41,"sma_120":1.86},{"date":"2026-01-06","open":1.28,"high":1.33,"low":1.26,"close":1.29,"volume":61350,"rsi_14":37.5,"sma_20":1.39,"sma_60":1.4,"sma_120":1.85},{"date":"2026-01-07","open":1.28,"high":1.34,"low":1.26,"close":1.34,"volume":50114,"rsi_14":44.44,"sma_20":1.38,"sma_60":1.4,"sma_120":1.83},{"date":"2026-01-08","open":1.3,"high":1.35,"low":1.29,"close":1.32,"volume":44020,"rsi_14":34.62,"sma_20":1.37,"sma_60":1.39,"sma_120":1.82},{"date":"2026-01-09","open":1.32,"high":1.32,"low":1.26,"close":1.29,"volume":61286,"rsi_14":28.57,"sma_20":1.37,"sma_60":1.39,"sma_120":1.8},{"date":"2026-01-12","open":1.29,"high":1.32,"low":1.27,"close":1.32,"volume":27700,"rsi_14":37.93,"sma_20":1.36,"sma_60":1.39,"sma_120":1.8},{"date":"2026-01-13","open":1.33,"high":1.33,"low":1.28,"close":1.28,"volume":22206,"rsi_14":26.67,"sma_20":1.36,"sma_60":1.38,"sma_120":1.79},{"date":"2026-01-14","open":1.29,"high":1.3,"low":1.26,"close":1.29,"volume":32874,"rsi_14":30.0,"sma_20":1.35,"sma_60":1.38,"sma_120":1.78},{"date":"2026-01-15","open":1.31,"high":1.31,"low":1.24,"close":1.25,"volume":79297,"rsi_14":26.47,"sma_20":1.35,"sma_60":1.37,"sma_120":1.77},{"date":"2026-01-16","open":1.27,"high":1.27,"low":1.15,"close":1.15,"volume":185305,"rsi_14":20.93,"sma_20":1.34,"sma_60":1.36,"sma_120":1.77},{"date":"2026-01-20","open":1.24,"high":1.24,"low":1.11,"close":1.14,"volume":162275,"rsi_14":21.95,"sma_20":1.32,"sma_60":1.36,"sma_120":1.76},{"date":"2026-01-21","open":1.17,"high":1.17,"low":1.11,"close":1.14,"volume":229377,"rsi_14":21.95,"sma_20":1.31,"sma_60":1.35,"sma_120":1.75},{"date":"2026-01-22","open":1.15,"high":1.15,"low":1.08,"close":1.13,"volume":171613,"rsi_14":21.95,"sma_20":1.29,"sma_60":1.35,"sma_120":1.74},{"date":"2026-01-23","open":1.1,"high":1.1,"low":0.99,"close":1.03,"volume":624200,"rsi_14":18.37,"sma_20":1.28,"sma_60":1.34,"sma_120":1.73},{"date":"2026-01-26","open":1.09,"high":1.09,"low":1.0,"close":1.03,"volume":205400,"rsi_14":20.0,"sma_20":1.26,"sma_60":1.33,"sma_120":1.73},{"date":"2026-01-27","open":1.04,"high":1.05,"low":1.01,"close":1.02,"volume":109200,"rsi_14":20.0,"sma_20":1.24,"sma_60":1.33,"sma_120":1.72},{"date":"2026-01-28","open":1.06,"high":1.12,"low":1.02,"close":1.09,"volume":147200,"rsi_14":23.4,"sma_20":1.22,"sma_60":1.32,"sma_120":1.71},{"date":"2026-01-29","open":1.11,"high":1.16,"low":1.05,"close":1.07,"volume":188200,"rsi_14":23.4,"sma_20":1.21,"sma_60":1.32,"sma_120":1.7},{"date":"2026-01-30","open":1.09,"high":1.1,"low":1.0,"close":1.0,"volume":107100,"rsi_14":21.57,"sma_20":1.19,"sma_60":1.31,"sma_120":1.69},{"date":"2026-02-02","open":1.04,"high":1.04,"low":1.0,"close":1.03,"volume":109100,"rsi_14":21.57,"sma_20":1.18,"sma_60":1.31,"sma_120":1.68},{"date":"2026-02-03","open":1.06,"high":1.06,"low":1.0,"close":1.0,"volume":70400,"rsi_14":22.0,"sma_20":1.16,"sma_60":1.31,"sma_120":1.67},{"date":"2026-02-04","open":1.09,"high":1.09,"low":0.97,"close":0.98,"volume":130100,"rsi_14":19.72,"sma_20":1.15,"sma_60":1.31,"sma_120":1.66},{"date":"2026-02-05","open":1.01,"high":1.01,"low":0.9,"close":0.9,"volume":151600,"rsi_14":18.35,"sma_20":1.12,"sma_60":1.3,"sma_120":1.64},{"date":"2026-02-06","open":0.94,"high":0.97,"low":0.9,"close":0.92,"volume":74600,"rsi_14":25.0,"sma_20":1.1,"sma_60":1.3,"sma_120":1.63},{"date":"2026-02-09","open":0.97,"high":1.01,"low":0.9,"close":1.01,"volume":124292,"rsi_14":17.65,"sma_20":1.27,"sma_60":1.34,"sma_120":1.73},{"date":"2026-02-10","open":1.06,"high":1.06,"low":0.89,"close":0.91,"volume":158003,"rsi_14":15.75,"sma_20":1.25,"sma_60":1.33,"sma_120":1.73},{"date":"2026-02-11","open":0.95,"high":0.95,"low":0.8,"close":0.84,"volume":239100,"rsi_14":14.27,"sma_20":1.22,"sma_60":1.32,"sma_120":1.72},{"date":"2026-02-12","open":0.88,"high":0.88,"low":0.77,"close":0.8,"volume":104134,"rsi_14":6.45,"sma_20":1.19,"sma_60":1.31,"sma_120":1.71},{"date":"2026-02-13","open":0.76,"high":0.85,"low":0.76,"close":0.77,"volume":228627,"rsi_14":6.35,"sma_20":1.16,"sma_60":1.3,"sma_120":1.7},{"date":"2026-02-17","open":0.8,"high":1.41,"low":0.8,"close":1.26,"volume":51554046,"rsi_14":48.62,"sma_20":1.16,"sma_60":1.3,"sma_120":1.69},{"date":"2026-02-18","open":1.46,"high":1.48,"low":1.26,"close":1.38,"volume":3787600,"rsi_14":62.08,"sma_20":1.02,"sma_60":1.26,"sma_120":1.56},{"date":"2026-02-19","open":1.46,"high":1.74,"low":1.3,"close":1.55,"volume":2905100,"rsi_14":67.78,"sma_20":1.04,"sma_60":1.26,"sma_120":1.55},{"date":"2026-02-20","open":1.62,"high":2.46,"low":1.31,"close":1.55,"volume":14715600,"rsi_14":71.48,"sma_20":1.06,"sma_60":1.27,"sma_120":1.55},{"date":"2026-02-23","open":1.57,"high":1.89,"low":1.51,"close":1.7,"volume":3515800,"rsi_14":73.93,"sma_20":1.09,"sma_60":1.27,"sma_120":1.54},{"date":"2026-02-24","open":1.8,"high":1.86,"low":1.5,"close":1.83,"volume":2342692,"rsi_14":67.3,"sma_20":1.2,"sma_60":1.32,"sma_120":1.68},{"date":"2026-02-25","open":1.87,"high":2.38,"low":1.8,"close":2.36,"volume":3489744,"rsi_14":75.36,"sma_20":1.25,"sma_60":1.34,"sma_120":1.67},{"date":"2026-02-26","open":2.5,"high":2.5,"low":1.92,"close":2.28,"volume":2790257,"rsi_14":73.95,"sma_20":1.3,"sma_60":1.36,"sma_120":1.67},{"date":"2026-02-27","open":2.28,"high":3.14,"low":2.1,"close":2.98,"volume":5394201,"rsi_14":83.27,"sma_20":1.38,"sma_60":1.39,"sma_120":1.68},{"date":"2026-03-02","open":3.12,"high":3.7,"low":2.61,"close":2.81,"volume":5942045,"rsi_14":78.69,"sma_20":1.45,"sma_60":1.42,"sma_120":1.68},{"date":"2026-03-03","open":2.86,"high":3.14,"low":2.35,"close":2.49,"volume":2319273,"rsi_14":70.9,"sma_20":1.51,"sma_60":1.44,"sma_120":1.69},{"date":"2026-03-04","open":2.58,"high":3.49,"low":2.54,"close":3.44,"volume":4925761,"rsi_14":77.7,"sma_20":1.62,"sma_60":1.47,"sma_120":1.7},{"date":"2026-03-05","open":3.52,"high":3.69,"low":3.05,"close":3.11,"volume":1987097,"rsi_14":73.97,"sma_20":1.71,"sma_60":1.5,"sma_120":1.71},{"date":"2026-03-06","open":3.22,"high":3.43,"low":2.93,"close":3.1,"volume":1151481,"rsi_14":75.55,"sma_20":1.8,"sma_60":1.53,"sma_120":1.71},{"date":"2026-03-09","open":3.0,"high":3.25,"low":2.8,"close":2.87,"volume":1032993,"rsi_14":72.82,"sma_20":1.89,"sma_60":1.56,"sma_120":1.72},{"date":"2026-03-10","open":2.87,"high":3.0,"low":2.52,"close":2.75,"volume":1292556,"rsi_14":71.52,"sma_20":1.97,"sma_60":1.58,"sma_120":1.72},{"date":"2026-03-11","open":2.75,"high":2.86,"low":2.51,"close":2.58,"volume":985828,"rsi_14":69.38,"sma_20":2.04,"sma_60":1.6,"sma_120":1.72},{"date":"2026-03-12","open":2.58,"high":2.66,"low":2.17,"close":2.21,"volume":1406026,"rsi_14":60.44,"sma_20":2.1,"sma_60":1.61,"sma_120":1.72},{"date":"2026-03-13","open":2.3,"high":2.64,"low":2.22,"close":2.4,"volume":1261816,"rsi_14":59.55,"sma_20":2.17,"sma_60":1.63,"sma_120":1.72},{"date":"2026-03-16","open":2.55,"high":2.56,"low":2.25,"close":2.3,"volume":684032,"rsi_14":55.5,"sma_20":2.24,"sma_60":1.64,"sma_120":1.72},{"date":"2026-03-17","open":2.23,"high":2.35,"low":1.93,"close":2.09,"volume":1110787,"rsi_14":46.58,"sma_20":2.3,"sma_60":1.65,"sma_120":1.72},{"date":"2026-03-18","open":2.14,"high":2.14,"low":1.77,"close":1.94,"volume":977620,"rsi_14":45.77,"sma_20":2.36,"sma_60":1.66,"sma_120":1.71},{"date":"2026-03-19","open":1.9,"high":1.95,"low":1.58,"close":1.7,"volume":1035424,"rsi_14":32.02,"sma_20":2.4,"sma_60":1.67,"sma_120":1.71},{"date":"2026-03-20","open":1.67,"high":2.32,"low":1.65,"close":1.99,"volume":3339973,"rsi_14":38.86,"sma_20":2.44,"sma_60":1.68,"sma_120":1.7},{"date":"2026-03-23","open":2.12,"high":2.43,"low":2.01,"close":2.26,"volume":1450341,"rsi_14":46.83,"sma_20":2.47,"sma_60":1.69,"sma_120":1.7},{"date":"2026-03-24","open":2.27,"high":2.3,"low":2.0,"close":2.01,"volume":574523,"rsi_14":25.6,"sma_20":2.48,"sma_60":1.7,"sma_120":1.7},{"date":"2026-03-25","open":2.09,"high":2.22,"low":2.0,"close":2.21,"volume":494486,"rsi_14":33.93,"sma_20":2.48,"sma_60":1.71,"sma_120":1.7},{"date":"2026-03-26","open":2.18,"high":2.2,"low":1.98,"close":2.03,"volume":358069,"rsi_14":31.99,"sma_20":2.46,"sma_60":1.71,"sma_120":1.69},{"date":"2026-03-27","open":2.04,"high":2.14,"low":1.95,"close":2.02,"volume":364518,"rsi_14":34.55,"sma_20":2.42,"sma_60":1.72,"sma_120":1.69},{"date":"2026-03-30","open":1.99,"high":2.05,"low":1.78,"close":1.84,"volume":381732,"rsi_14":33.81,"sma_20":2.37,"sma_60":1.73,"sma_120":1.68},{"date":"2026-03-31","open":1.87,"high":2.0,"low":1.8,"close":1.96,"volume":401447,"rsi_14":38.77,"sma_20":2.34,"sma_60":1.74,"sma_120":1.68},{"date":"2026-04-01","open":2.0,"high":2.0,"low":1.82,"close":1.9,"volume":309232,"rsi_14":43.67,"sma_20":2.26,"sma_60":1.75,"sma_120":1.67},{"date":"2026-04-02","open":1.86,"high":1.97,"low":1.75,"close":1.95,"volume":340834,"rsi_14":40.26,"sma_20":2.21,"sma_60":1.76,"sma_120":1.66},{"date":"2026-04-06","open":2.06,"high":2.16,"low":1.86,"close":1.9,"volume":200687,"rsi_14":41.15,"sma_20":2.15,"sma_60":1.77,"sma_120":1.66},{"date":"2026-04-07","open":1.91,"high":1.95,"low":1.76,"close":1.83,"volume":182797,"rsi_14":43.87,"sma_20":2.09,"sma_60":1.77,"sma_120":1.65},{"date":"2026-04-08","open":2.07,"high":2.1,"low":1.92,"close":1.96,"volume":419099,"rsi_14":50.48,"sma_20":2.05,"sma_60":1.78,"sma_120":1.65},{"date":"2026-04-09","open":1.99,"high":2.0,"low":1.74,"close":1.82,"volume":516253,"rsi_14":53.0,"sma_20":2.02,"sma_60":1.79,"sma_120":1.65},{"date":"2026-04-10","open":1.85,"high":1.89,"low":1.75,"close":1.77,"volume":202750,"rsi_14":43.75,"sma_20":1.99,"sma_60":1.8,"sma_120":1.64},{"date":"2026-04-13","open":1.75,"high":1.85,"low":1.59,"close":1.76,"volume":252414,"rsi_14":33.33,"sma_20":1.96,"sma_60":1.8,"sma_120":1.64},{"date":"2026-04-14","open":1.81,"high":1.84,"low":1.72,"close":1.75,"volume":212383,"rsi_14":39.68,"sma_20":1.93,"sma_60":1.81,"sma_120":1.63},{"date":"2026-04-15","open":1.73,"high":1.88,"low":1.7,"close":1.79,"volume":176952,"rsi_14":30.91,"sma_20":1.92,"sma_60":1.81,"sma_120":1.63},{"date":"2026-04-16","open":1.82,"high":1.87,"low":1.73,"close":1.74,"volume":234643,"rsi_14":35.05,"sma_20":1.91,"sma_60":1.82,"sma_120":1.63},{"date":"2026-04-17","open":1.73,"high":1.84,"low":1.71,"close":1.76,"volume":133281,"rsi_14":36.73,"sma_20":1.91,"sma_60":1.83,"sma_120":1.63},{"date":"2026-04-20","open":1.76,"high":1.83,"low":1.73,"close":1.79,"volume":203548,"rsi_14":46.99,"sma_20":1.9,"sma_60":1.83,"sma_120":1.63},{"date":"2026-04-21","open":1.81,"high":1.83,"low":1.68,"close":1.77,"volume":272330,"rsi_14":36.99,"sma_20":1.88,"sma_60":1.84,"sma_120":1.63},{"date":"2026-04-22","open":1.77,"high":1.85,"low":1.7,"close":1.72,"volume":218181,"rsi_14":37.5,"sma_20":1.86,"sma_60":1.85,"sma_120":1.63},{"date":"2026-04-23","open":1.71,"high":1.77,"low":1.68,"close":1.7,"volume":246056,"rsi_14":31.88,"sma_20":1.84,"sma_60":1.85,"sma_120":1.63},{"date":"2026-04-24","open":1.71,"high":1.87,"low":1.67,"close":1.84,"volume":219116,"rsi_14":46.15,"sma_20":1.83,"sma_60":1.86,"sma_120":1.63},{"date":"2026-04-27","open":1.82,"high":1.84,"low":1.68,"close":1.75,"volume":239976,"rsi_14":45.0,"sma_20":1.82,"sma_60":1.87,"sma_120":1.63},{"date":"2026-04-28","open":1.74,"high":1.76,"low":1.67,"close":1.68,"volume":148973,"rsi_14":31.08,"sma_20":1.81,"sma_60":1.88,"sma_120":1.63},{"date":"2026-04-29","open":1.68,"high":1.79,"low":1.61,"close":1.71,"volume":271925,"rsi_14":41.27,"sma_20":1.79,"sma_60":1.88,"sma_120":1.63},{"date":"2026-04-30","open":1.74,"high":1.76,"low":1.66,"close":1.72,"volume":109126,"rsi_14":45.76,"sma_20":1.79,"sma_60":1.89,"sma_120":1.64},{"date":"2026-05-01","open":1.72,"high":1.8,"low":1.69,"close":1.79,"volume":101028,"rsi_14":52.31,"sma_20":1.78,"sma_60":1.9,"sma_120":1.64},{"date":"2026-05-04","open":1.8,"high":1.99,"low":1.73,"close":1.8,"volume":574223,"rsi_14":53.85,"sma_20":1.77,"sma_60":1.91,"sma_120":1.64},{"date":"2026-05-05","open":1.85,"high":2.0,"low":1.75,"close":1.82,"volume":365086,"rsi_14":52.38,"sma_20":1.77,"sma_60":1.92,"sma_120":1.64},{"date":"2026-05-06","open":1.87,"high":1.87,"low":1.75,"close":1.78,"volume":117976,"rsi_14":53.23,"sma_20":1.76,"sma_60":1.93,"sma_120":1.64},{"date":"2026-05-07","open":1.78,"high":1.93,"low":1.76,"close":1.86,"volume":144895,"rsi_14":57.35,"sma_20":1.76,"sma_60":1.94,"sma_120":1.65},{"date":"2026-05-08","open":1.89,"high":1.93,"low":1.72,"close":1.75,"volume":266713,"rsi_14":47.37,"sma_20":1.76,"sma_60":1.95,"sma_120":1.65},{"date":"2026-05-11","open":1.77,"high":1.81,"low":1.62,"close":1.68,"volume":314719,"rsi_14":44.44,"sma_20":1.76,"sma_60":1.96,"sma_120":1.65},{"date":"2026-05-12","open":1.68,"high":1.74,"low":1.62,"close":1.71,"volume":128390,"rsi_14":49.37,"sma_20":1.76,"sma_60":1.98,"sma_120":1.65},{"date":"2026-05-13","open":1.74,"high":1.74,"low":1.66,"close":1.7,"volume":106322,"rsi_14":50.0,"sma_20":1.75,"sma_60":1.99,"sma_120":1.66},{"date":"2026-05-14","open":1.67,"high":1.75,"low":1.65,"close":1.69,"volume":166378,"rsi_14":38.46,"sma_20":1.75,"sma_60":2.01,"sma_120":1.66},{"date":"2026-05-15","open":1.68,"high":1.73,"low":1.61,"close":1.67,"volume":146130,"rsi_14":43.1,"sma_20":1.75,"sma_60":2.02,"sma_120":1.66},{"date":"2026-05-18","open":1.67,"high":1.69,"low":1.6,"close":1.64,"volume":54627,"rsi_14":46.3,"sma_20":1.74,"sma_60":2.03,"sma_120":1.67},{"date":"2026-05-19","open":1.62,"high":1.64,"low":1.53,"close":1.64,"volume":137863,"rsi_14":43.14,"sma_20":1.73,"sma_60":2.03,"sma_120":1.67},{"date":"2026-05-20","open":1.66,"high":1.66,"low":1.54,"close":1.65,"volume":68308,"rsi_14":43.14,"sma_20":1.73,"sma_60":2.03,"sma_120":1.67},{"date":"2026-05-21","open":1.61,"high":1.65,"low":1.55,"close":1.64,"volume":60313,"rsi_14":33.33,"sma_20":1.73,"sma_60":2.01,"sma_120":1.68},{"date":"2026-05-22","open":1.63,"high":1.66,"low":1.56,"close":1.63,"volume":81207,"rsi_14":31.11,"sma_20":1.72,"sma_60":2.0,"sma_120":1.68},{"date":"2026-05-26","open":1.55,"high":1.65,"low":1.55,"close":1.58,"volume":78001,"rsi_14":25.0,"sma_20":1.71,"sma_60":1.98,"sma_120":1.69},{"date":"2026-05-27","open":1.56,"high":1.62,"low":1.42,"close":1.43,"volume":199561,"rsi_14":20.34,"sma_20":1.69,"sma_60":1.96,"sma_120":1.69},{"date":"2026-05-28","open":1.4,"high":1.63,"low":1.33,"close":1.58,"volume":220254,"rsi_14":28.79,"sma_20":1.69,"sma_60":1.94,"sma_120":1.69},{"date":"2026-05-29","open":1.58,"high":1.69,"low":1.43,"close":1.49,"volume":132062,"rsi_14":29.69,"sma_20":1.68,"sma_60":1.91,"sma_120":1.69},{"date":"2026-06-01","open":1.47,"high":1.54,"low":1.41,"close":1.46,"volume":179858,"rsi_14":31.67,"sma_20":1.66,"sma_60":1.88,"sma_120":1.69},{"date":"2026-06-02","open":1.38,"high":1.49,"low":1.31,"close":1.34,"volume":179117,"rsi_14":23.19,"sma_20":1.64,"sma_60":1.85,"sma_120":1.69},{"date":"2026-06-03","open":1.31,"high":1.35,"low":1.3,"close":1.34,"volume":66382,"rsi_14":23.53,"sma_20":1.61,"sma_60":1.83,"sma_120":1.69},{"date":"2026-06-04","open":1.33,"high":1.44,"low":1.24,"close":1.36,"volume":108208,"rsi_14":26.09,"sma_20":1.59,"sma_60":1.8,"sma_120":1.69},{"date":"2026-06-05","open":1.34,"high":1.43,"low":1.26,"close":1.26,"volume":71153,"rsi_14":23.38,"sma_20":1.56,"sma_60":1.78,"sma_120":1.69},{"date":"2026-06-08","open":1.25,"high":1.36,"low":1.25,"close":1.28,"volume":76481,"rsi_14":26.32,"sma_20":1.54,"sma_60":1.77,"sma_120":1.69},{"date":"2026-06-09","open":1.26,"high":1.3,"low":1.2,"close":1.28,"volume":96584,"rsi_14":26.32,"sma_20":1.52,"sma_60":1.75,"sma_120":1.69},{"date":"2026-06-10","open":1.24,"high":1.39,"low":1.23,"close":1.26,"volume":50513,"rsi_14":24.68,"sma_20":1.5,"sma_60":1.73,"sma_120":1.69},{"date":"2026-06-11","open":1.27,"high":1.43,"low":1.19,"close":1.34,"volume":155373,"rsi_14":32.14,"sma_20":1.48,"sma_60":1.72,"sma_120":1.69},{"date":"2026-06-12","open":1.27,"high":1.42,"low":1.25,"close":1.25,"volume":78755,"rsi_14":29.35,"sma_20":1.46,"sma_60":1.71,"sma_120":1.68},{"date":"2026-06-15","open":1.25,"high":1.35,"low":1.2,"close":1.22,"volume":104094,"rsi_14":30.0,"sma_20":1.43,"sma_60":1.7,"sma_120":1.68},{"date":"2026-06-16","open":1.18,"high":1.3,"low":1.15,"close":1.15,"volume":152992,"rsi_14":32.93,"sma_20":1.41,"sma_60":1.68,"sma_120":1.68},{"date":"2026-06-17","open":1.15,"high":1.25,"low":1.12,"close":1.16,"volume":146021,"rsi_14":19.12,"sma_20":1.39,"sma_60":1.67,"sma_120":1.68},{"date":"2026-06-18","open":1.15,"high":1.24,"low":1.11,"close":1.11,"volume":49924,"rsi_14":20.31,"sma_20":1.36,"sma_60":1.65,"sma_120":1.67},{"date":"2026-06-22","open":1.1,"high":1.25,"low":1.06,"close":1.06,"volume":153215,"rsi_14":19.7,"sma_20":1.33,"sma_60":1.63,"sma_120":1.67},{"date":"2026-06-23","open":1.02,"high":1.11,"low":1.02,"close":1.02,"volume":123693,"rsi_14":22.41,"sma_20":1.3,"sma_60":1.61,"sma_120":1.66},{"date":"2026-06-24","open":1.03,"high":1.17,"low":0.98,"close":0.98,"volume":146054,"rsi_14":20.97,"sma_20":1.27,"sma_60":1.6,"sma_120":1.66},{"date":"2026-06-25","open":0.99,"high":1.05,"low":0.93,"close":0.99,"volume":89654,"rsi_14":19.67,"sma_20":1.25,"sma_60":1.58,"sma_120":1.66},{"date":"2026-06-26","open":0.98,"high":1.14,"low":0.98,"close":1.06,"volume":124219,"rsi_14":32.76,"sma_20":1.22,"sma_60":1.57,"sma_120":1.65},{"date":"2026-06-29","open":1.06,"high":1.37,"low":1.06,"close":1.14,"volume":662729,"rsi_14":39.06,"sma_20":1.2,"sma_60":1.55,"sma_120":1.65},{"date":"2026-06-30","open":1.14,"high":1.2,"low":1.06,"close":1.15,"volume":80778,"rsi_14":40.0,"sma_20":1.19,"sma_60":1.54,"sma_120":1.65},{"date":"2026-07-01","open":1.15,"high":1.3,"low":1.11,"close":1.13,"volume":110464,"rsi_14":40.0,"sma_20":1.18,"sma_60":1.53,"sma_120":1.65},{"date":"2026-07-02","open":1.17,"high":1.3,"low":1.13,"close":1.18,"volume":110182,"rsi_14":37.1,"sma_20":1.17,"sma_60":1.52,"sma_120":1.65},{"date":"2026-07-06","open":1.19,"high":1.29,"low":1.14,"close":1.14,"volume":86867,"rsi_14":40.35,"sma_20":1.16,"sma_60":1.5,"sma_120":1.64},{"date":"2026-07-07","open":1.12,"high":1.24,"low":1.12,"close":1.18,"volume":44942,"rsi_14":46.55,"sma_20":1.15,"sma_60":1.49,"sma_120":1.64},{"date":"2026-07-08","open":1.16,"high":1.23,"low":1.1,"close":1.15,"volume":30124,"rsi_14":49.54,"sma_20":1.15,"sma_60":1.48,"sma_120":1.64},{"date":"2026-07-09","open":1.11,"high":1.21,"low":1.1,"close":1.14,"volume":50409,"rsi_14":48.15,"sma_20":1.14,"sma_60":1.47,"sma_120":1.64},{"date":"2026-07-10","open":1.15,"high":1.25,"low":1.06,"close":1.13,"volume":77389,"rsi_14":52.0,"sma_20":1.13,"sma_60":1.46,"sma_120":1.63},{"date":"2026-07-13","open":1.11,"high":1.19,"low":1.1,"close":1.13,"volume":39451,"rsi_14":57.78,"sma_20":1.12,"sma_60":1.45,"sma_120":1.63},{"date":"2026-07-14","open":1.13,"high":1.18,"low":1.08,"close":1.1,"volume":36915,"rsi_14":60.47,"sma_20":1.12,"sma_60":1.44,"sma_120":1.63},{"date":"2026-07-15","open":1.07,"high":1.16,"low":1.06,"close":1.11,"volume":103559,"rsi_14":65.85,"sma_20":1.11,"sma_60":1.43,"sma_120":1.63},{"date":"2026-07-16","open":1.08,"high":1.1,"low":1.04,"close":1.05,"volume":70143,"rsi_14":56.52,"sma_20":1.11,"sma_60":1.42,"sma_120":1.63},{"date":"2026-07-17","open":1.04,"high":1.12,"low":1.03,"close":1.06,"volume":41844,"rsi_14":50.0,"sma_20":1.1,"sma_60":1.41,"sma_120":1.62},{"date":"2026-07-20","open":1.05,"high":1.12,"low":0.96,"close":1.08,"volume":52343,"rsi_14":41.18,"sma_20":1.1,"sma_60":1.4,"sma_120":1.62},{"date":"2026-07-21","open":1.06,"high":1.14,"low":1.04,"close":1.09,"volume":12210,"rsi_14":41.18,"sma_20":1.1,"sma_60":1.39,"sma_120":1.62},{"date":"2026-07-22","open":1.09,"high":1.15,"low":1.05,"close":1.05,"volume":17663,"rsi_14":38.89,"sma_20":1.1,"sma_60":1.37,"sma_120":1.62},{"date":"2026-07-23","open":1.02,"high":1.1,"low":1.02,"close":1.02,"volume":20821,"rsi_14":26.47,"sma_20":1.1,"sma_60":1.36,"sma_120":1.61},{"date":"2026-07-24","open":1.01,"high":1.09,"low":1.01,"close":1.02,"volume":38245,"rsi_14":30.0,"sma_20":1.11,"sma_60":1.35,"sma_120":1.61},{"date":"2026-07-27","open":1.02,"high":1.06,"low":1.01,"close":1.05,"volume":41543,"rsi_14":28.81,"sma_20":1.1,"sma_60":1.34,"sma_120":1.61},{"date":"2026-07-28","open":1.09,"high":1.1,"low":1.01,"close":1.07,"volume":44360,"rsi_14":36.36,"sma_20":1.1,"sma_60":1.33,"sma_120":1.61},{"date":"2026-07-29","open":0.99,"high":1.06,"low":0.99,"close":1.03,"volume":26468,"rsi_14":32.26,"sma_20":1.1,"sma_60":1.31,"sma_120":1.61},{"date":"2026-07-30","open":1.01,"high":1.09,"low":1.01,"close":1.04,"volume":47501,"rsi_14":39.39,"sma_20":1.09,"sma_60":1.3,"sma_120":1.6},{"date":"2026-07-31","open":1.03,"high":1.08,"low":0.99,"close":1.03,"volume":46044,"rsi_14":34.38,"sma_20":1.08,"sma_60":1.29,"sma_120":1.6},{"date":"2026-08-03","open":1.03,"high":1.1,"low":1.0,"close":1.07,"volume":58344,"rsi_14":45.45,"sma_20":1.08,"sma_60":1.28,"sma_120":1.61},{"date":"2026-08-04","open":1.05,"high":1.17,"low":1.01,"close":1.1,"volume":59314,"rsi_14":48.57,"sma_20":1.08,"sma_60":1.26,"sma_120":1.62},{"date":"2026-08-05","open":1.08,"high":1.12,"low":1.06,"close":1.07,"volume":24069,"rsi_14":53.12,"sma_20":1.07,"sma_60":1.25,"sma_120":1.62},{"date":"2026-08-06","open":1.08,"high":1.18,"low":1.08,"close":1.18,"volume":94639,"rsi_14":64.29,"sma_20":1.07,"sma_60":1.24,"sma_120":1.62},{"date":"2026-08-07","open":1.13,"high":1.31,"low":1.11,"close":1.22,"volume":126473,"rsi_14":65.91,"sma_20":1.08,"sma_60":1.24,"sma_120":1.62},{"date":"2026-08-10","open":1.21,"high":1.3,"low":1.17,"close":1.22,"volume":68050,"rsi_14":65.12,"sma_20":1.08,"sma_60":1.23,"sma_120":1.62},{"date":"2026-08-11","open":1.2,"high":1.25,"low":1.16,"close":1.17,"volume":36761,"rsi_14":63.64,"sma_20":1.09,"sma_60":1.22,"sma_120":1.62},{"date":"2026-08-12","open":1.21,"high":1.25,"low":1.15,"close":1.18,"volume":47070,"rsi_14":69.05,"sma_20":1.09,"sma_60":1.21,"sma_120":1.62},{"date":"2026-08-13","open":1.14,"high":1.19,"low":1.05,"close":1.14,"volume":64356,"rsi_14":63.04,"sma_20":1.09,"sma_60":1.2,"sma_120":1.62},{"date":"2026-08-14","open":1.13,"high":1.2,"low":1.11,"close":1.13,"volume":71741,"rsi_14":58.62,"sma_20":1.1,"sma_60":1.19,"sma_120":1.61},{"date":"2026-08-17","open":1.13,"high":1.18,"low":1.1,"close":1.14,"volume":52944,"rsi_14":58.14,"sma_20":1.1,"sma_60":1.19,"sma_120":1.61},{"date":"2026-08-18","open":1.13,"high":1.16,"low":1.07,"close":1.09,"volume":26356,"rsi_14":56.82,"sma_20":1.1,"sma_60":1.18,"sma_120":1.6},{"date":"2026-08-19","open":1.06,"high":1.25,"low":1.06,"close":1.19,"volume":39121},{"date":"2026-08-20","open":1.1,"high":1.24,"low":1.1,"close":1.16,"volume":78671,"rsi_14":61.82,"sma_20":1.12,"sma_60":1.16,"sma_120":1.57},{"date":"2026-08-21","open":1.16,"high":1.24,"low":1.14,"close":1.16,"volume":26318,"rsi_14":58.82,"sma_20":1.12,"sma_60":1.16,"sma_120":1.56},{"date":"2026-08-24","open":1.14,"high":1.25,"low":1.14,"close":1.16,"volume":19587,"rsi_14":56.25,"sma_20":1.13,"sma_60":1.15,"sma_120":1.55},{"date":"2026-08-25","open":1.16,"high":1.25,"low":1.15,"close":1.2,"volume":20938,"rsi_14":63.27,"sma_20":1.13,"sma_60":1.15,"sma_120":1.53},{"date":"2026-08-26","open":1.2,"high":1.24,"low":1.15,"close":1.18,"volume":35401,"rsi_14":50.0,"sma_20":1.14,"sma_60":1.14,"sma_120":1.51},{"date":"2026-08-27","open":1.14,"high":1.21,"low":1.11,"close":1.11,"volume":31441,"rsi_14":37.21,"sma_20":1.15,"sma_60":1.14,"sma_120":1.49},{"date":"2026-08-28","open":1.12,"high":1.16,"low":1.08,"close":1.12,"volume":24391,"rsi_14":38.64,"sma_20":1.15,"sma_60":1.13,"sma_120":1.48},{"date":"2026-08-31","open":1.1,"high":1.17,"low":1.06,"close":1.1,"volume":38970,"rsi_14":41.46,"sma_20":1.15,"sma_60":1.13,"sma_120":1.47},{"date":"2026-09-01","open":1.07,"high":1.17,"low":1.06,"close":1.14,"volume":33506,"rsi_14":45.45,"sma_20":1.15,"sma_60":1.13,"sma_120":1.45},{"date":"2026-09-02","open":1.11,"high":1.14,"low":1.08,"close":1.12,"volume":14788,"rsi_14":47.62,"sma_20":1.16,"sma_60":1.12,"sma_120":1.45},{"date":"2026-09-03","open":1.15,"high":1.2,"low":1.1,"close":1.17,"volume":49797,"rsi_14":54.35,"sma_20":1.16,"sma_60":1.12,"sma_120":1.43},{"date":"2026-09-04","open":1.16,"high":1.19,"low":1.08,"close":1.09,"volume":35038,"rsi_14":45.28,"sma_20":1.15,"sma_60":1.12,"sma_120":1.42},{"date":"2026-09-08","open":1.08,"high":1.16,"low":1.05,"close":1.1,"volume":43289,"rsi_14":51.02,"sma_20":1.14,"sma_60":1.12,"sma_120":1.42},{"date":"2026-09-09","open":1.11,"high":1.15,"low":1.06,"close":1.12,"volume":58519,"rsi_14":41.46,"sma_20":1.14,"sma_60":1.11,"sma_120":1.41},{"date":"2026-09-10","open":1.1,"high":1.12,"low":1.05,"close":1.08,"volume":19766,"rsi_14":40.48,"sma_20":1.14,"sma_60":1.11,"sma_120":1.4},{"date":"2026-09-11","open":1.08,"high":1.14,"low":1.08,"close":1.1,"volume":44410,"rsi_14":43.18,"sma_20":1.13,"sma_60":1.11,"sma_120":1.4},{"date":"2026-09-14","open":1.11,"high":1.15,"low":1.06,"close":1.06,"volume":48310,"rsi_14":39.58,"sma_20":1.13,"sma_60":1.11,"sma_120":1.39},{"date":"2026-09-15","open":1.06,"high":1.09,"low":1.03,"close":1.06,"volume":40933,"rsi_14":34.09,"sma_20":1.13,"sma_60":1.11,"sma_120":1.38},{"date":"2026-09-16","open":1.07,"high":1.12,"low":1.04,"close":1.06,"volume":51859,"rsi_14":35.71,"sma_20":1.12,"sma_60":1.11,"sma_120":1.37},{"date":"2026-09-17","open":1.08,"high":1.13,"low":1.04,"close":1.04,"volume":33863,"rsi_14":40.54,"sma_20":1.12,"sma_60":1.11,"sma_120":1.36},{"date":"2026-09-18","open":1.03,"high":1.09,"low":1.02,"close":1.05,"volume":25322,"rsi_14":40.54,"sma_20":1.11,"sma_60":1.11,"sma_120":1.35},{"date":"2026-09-21","open":1.02,"high":1.04,"low":0.74,"close":0.84,"volume":203854},{"date":"2026-09-22","open":0.83,"high":0.92,"low":0.66,"close":0.79,"volume":226165,"rsi_14":18.6,"sma_20":1.08,"sma_60":1.1,"sma_120":1.34},{"date":"2026-09-23","open":0.77,"high":0.82,"low":0.73,"close":0.79,"volume":187895,"rsi_14":20.0,"sma_20":1.06,"sma_60":1.1,"sma_120":1.33},{"date":"2026-09-24","open":0.79,"high":0.8,"low":0.75,"close":0.78,"volume":25426,"rsi_14":11.76,"sma_20":1.04,"sma_60":1.09,"sma_120":1.32},{"date":"2026-09-25","open":0.76,"high":0.82,"low":0.73,"close":0.77,"volume":50112,"rsi_14":13.53,"sma_20":1.02,"sma_60":1.08,"sma_120":1.31},{"date":"2026-09-28","open":0.74,"high":0.88,"low":0.74,"close":0.77,"volume":46128,"rsi_14":12.74,"sma_20":1.0,"sma_60":1.08,"sma_120":1.3},{"date":"2026-09-29","open":0.74,"high":0.84,"low":0.73,"close":0.8,"volume":18222,"rsi_14":13.72,"sma_20":0.99,"sma_60":1.07,"sma_120":1.29},{"date":"2026-09-30","open":0.76,"high":0.8,"low":0.73,"close":0.78,"volume":63833,"rsi_14":14.45,"sma_20":0.97,"sma_60":1.07,"sma_120":1.28},{"date":"2026-10-01","open":0.77,"high":0.82,"low":0.74,"close":0.74,"volume":56963,"rsi_14":9.37,"sma_20":0.95,"sma_60":1.06,"sma_120":1.27},{"date":"2026-10-02","open":0.73,"high":0.81,"low":0.73,"close":0.75,"volume":48890,"rsi_14":11.82,"sma_20":0.93,"sma_60":1.05,"sma_120":1.26},{"date":"2026-10-05","open":0.75,"high":0.85,"low":0.74,"close":0.74,"volume":51942,"rsi_14":11.58,"sma_20":0.91,"sma_60":1.05,"sma_120":1.25},{"date":"2026-10-06","open":0.73,"high":0.8,"low":0.73,"close":0.78,"volume":42414,"rsi_14":18.89,"sma_20":0.9,"sma_60":1.04,"sma_120":1.25},{"date":"2026-10-07","open":0.74,"high":0.81,"low":0.74,"close":0.79,"volume":64460},{"date":"2026-10-08","open":0.77,"high":0.83,"low":0.77,"close":0.79,"volume":66978,"rsi_14":19.75,"sma_20":0.86,"sma_60":1.03,"sma_120":1.23},{"date":"2026-10-09","open":0.77,"high":0.81,"low":0.76,"close":0.77,"volume":50148,"rsi_14":35.27,"sma_20":0.85,"sma_60":1.03,"sma_120":1.22},{"date":"2026-10-12","open":0.74,"high":0.8,"low":0.66,"close":0.75,"volume":67168,"rsi_14":40.35,"sma_20":0.83,"sma_60":1.02,"sma_120":1.21},{"date":"2026-10-13","open":0.68,"high":0.73,"low":0.68,"close":0.68,"volume":43827,"rsi_14":30.9,"sma_20":0.81,"sma_60":1.01,"sma_120":1.2},{"date":"2026-10-14","open":0.69,"high":0.71,"low":0.51,"close":0.55,"volume":127260,"rsi_14":21.26,"sma_20":0.79,"sma_60":1.0,"sma_120":1.19},{"date":"2026-10-15","open":0.55,"high":0.62,"low":0.55,"close":0.6,"volume":79982,"rsi_14":30.88,"sma_20":0.77,"sma_60":1.0,"sma_120":1.18},{"date":"2026-10-16","open":0.6,"high":0.64,"low":0.55,"close":0.57,"volume":53919,"rsi_14":27.71,"sma_20":0.74,"sma_60":0.99,"sma_120":1.17},{"date":"2026-10-19","open":0.57,"high":0.6,"low":0.4,"close":0.44,"volume":186497,"rsi_14":18.19,"sma_20":0.72,"sma_60":0.98,"sma_120":1.16},{"date":"2026-10-20","open":0.44,"high":0.49,"low":0.44,"close":0.48,"volume":58046,"rsi_14":24.98,"sma_20":0.71,"sma_60":0.97,"sma_120":1.15},{"date":"2026-10-21","open":0.46,"high":0.55,"low":0.46,"close":0.48,"volume":31466,"rsi_14":26.31,"sma_20":0.69,"sma_60":0.96,"sma_120":1.14},{"date":"2026-10-22","open":0.47,"high":0.49,"low":0.45,"close":0.45,"volume":35552,"rsi_14":25.07,"sma_20":0.67,"sma_60":0.95,"sma_120":1.13},{"date":"2026-10-23","open":0.45,"high":0.47,"low":0.45,"close":0.45,"volume":59566,"rsi_14":24.44,"sma_20":0.66,"sma_60":0.94,"sma_120":1.12}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":88.48,"pbr":23.81,"ttm_eps":null,"close":7.6},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.9,"pbr":16.32,"ttm_eps":null,"close":5.21},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.16,"pbr":7.4,"ttm_eps":null,"close":2.12},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":7.76,"ttm_eps":null,"close":1.96},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.11,"ttm_eps":null,"close":1.15}],"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":"Baird Medical Investment Holdings Limited","phase":"above-fold","symbol_resolved":true}