{"status":"ok","report":{"price_analysis":{"current":1.44,"change_1d":0.0,"change_7d":4.4,"change_30d":2.9,"high_30d":1.5399,"low_30d":1.14,"position_in_range":75.0,"support":1.17999,"resistance":1.49991},"summary":"BrilliA Inc(BRIA)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 3600.00만. 현재가 $1.44, 전일 대비 +0.0%, 30일 +2.9%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"시가총액 3600.00만.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":null,"eps":null,"revenue":null,"operating_income":null,"net_income":null,"market_cap":36000000,"profit_margin":null,"roa":null,"operating_margin":null,"gross_margin":null,"debt_ratio":null,"total_assets":null,"total_equity":null,"total_debt":null,"dividend_yield":9.5,"eps_basis":null},"technical":{"analysis":"RSI(14) 55.8로 중립 구간입니다. MACD(0.00)가 시그널선(-0.00)을 상회합니다(골든크로스). SMA20 1, SMA60 1 — 혼조세입니다. 볼린저밴드 1~1 (현재 위치 102%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 56","rsi_14":55.76036866359449,"macd":0.0030455830074735957,"macd_signal":-0.003479375632191941,"sma_20":1.3926450000000004,"sma_60":1.3955166666666663,"bb_upper":1.4381236312458943,"bb_lower":1.3471663687541064,"atr_14":0.10482857142857137},"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":"밸류에이션 데이터 부족","metrics":[]},"growth":{"grade":"C","percentile":null,"summary":"성장성 데이터 부족","metrics":[]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":55.8,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.9,"unit":"%","percentile":56,"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"}},"investment_grade":{"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"growth":{"grade":"C","reason":"성장성 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 56"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":null,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":null,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":null,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":null,"pbr_5y_median":null,"history":[],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"APPAREL RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":9.5,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":null,"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":9.5,"summary":"배당수익률 9.50%","metrics":[{"name":"배당수익률","value":9.5,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"meta":{"generated_at":"2026-10-24T23:08:26.329837+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"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":1.44,"change_pct":0.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2024-11-27","close":4.0},{"date":"2024-11-29","close":3.94},{"date":"2024-12-02","close":3.81},{"date":"2024-12-03","close":3.77},{"date":"2024-12-04","close":3.9},{"date":"2024-12-05","close":4.01},{"date":"2024-12-06","close":3.89},{"date":"2024-12-09","close":3.81},{"date":"2024-12-10","close":3.93},{"date":"2024-12-11","close":3.95},{"date":"2024-12-12","close":3.88},{"date":"2024-12-13","close":3.9},{"date":"2024-12-16","close":3.85},{"date":"2024-12-17","close":3.86},{"date":"2024-12-18","close":4.0},{"date":"2024-12-19","close":4.0},{"date":"2024-12-20","close":4.01},{"date":"2024-12-23","close":4.0},{"date":"2024-12-24","close":4.15},{"date":"2024-12-26","close":4.02},{"date":"2024-12-27","close":3.99},{"date":"2024-12-30","close":4.25},{"date":"2024-12-31","close":3.81},{"date":"2025-01-02","close":3.93},{"date":"2025-01-03","close":3.97},{"date":"2025-01-06","close":3.991},{"date":"2025-01-07","close":3.95},{"date":"2025-01-08","close":3.96},{"date":"2025-01-10","close":3.99},{"date":"2025-01-13","close":3.58},{"date":"2025-01-14","close":3.62},{"date":"2025-01-15","close":3.65},{"date":"2025-01-16","close":3.73},{"date":"2025-01-17","close":3.65},{"date":"2025-01-21","close":3.77},{"date":"2025-01-22","close":3.76},{"date":"2025-01-23","close":3.72},{"date":"2025-01-24","close":3.6},{"date":"2025-01-27","close":3.46},{"date":"2025-01-28","close":3.43},{"date":"2025-01-29","close":3.41},{"date":"2025-01-30","close":3.45},{"date":"2025-01-31","close":3.45},{"date":"2025-02-03","close":3.45},{"date":"2025-02-04","close":3.44},{"date":"2025-02-05","close":3.35},{"date":"2025-02-06","close":3.16},{"date":"2025-02-07","close":2.99},{"date":"2025-02-10","close":3.096},{"date":"2025-02-11","close":3.19},{"date":"2025-02-12","close":3.1},{"date":"2025-02-13","close":3.394},{"date":"2025-02-14","close":3.323},{"date":"2025-02-18","close":3.18},{"date":"2025-02-19","close":3.16},{"date":"2025-02-20","close":3.046},{"date":"2025-02-21","close":3.02},{"date":"2025-02-24","close":3.02},{"date":"2025-02-25","close":3.092},{"date":"2025-02-26","close":3.059},{"date":"2025-02-27","close":3.025},{"date":"2025-02-28","close":2.92},{"date":"2025-03-03","close":3.232},{"date":"2025-03-04","close":3.049},{"date":"2025-03-05","close":2.93},{"date":"2025-03-06","close":2.93},{"date":"2025-03-07","close":2.902},{"date":"2025-03-10","close":2.698},{"date":"2025-03-11","close":2.65},{"date":"2025-03-12","close":2.63},{"date":"2025-03-13","close":2.46},{"date":"2025-03-14","close":2.69},{"date":"2025-03-17","close":2.62},{"date":"2025-03-18","close":2.58},{"date":"2025-03-19","close":2.544},{"date":"2025-03-20","close":2.57},{"date":"2025-03-21","close":2.52},{"date":"2025-03-24","close":2.54},{"date":"2025-03-25","close":2.55},{"date":"2025-03-26","close":2.43},{"date":"2025-03-27","close":2.12},{"date":"2025-03-28","close":2.22},{"date":"2025-03-31","close":2.0},{"date":"2025-04-01","close":2.0},{"date":"2025-04-02","close":2.01},{"date":"2025-04-03","close":2.0},{"date":"2025-04-04","close":2.0},{"date":"2025-04-07","close":2.25},{"date":"2025-04-08","close":2.02},{"date":"2025-04-09","close":1.98},{"date":"2025-04-10","close":1.87},{"date":"2025-04-11","close":1.975},{"date":"2025-04-14","close":1.886},{"date":"2025-04-15","close":1.9},{"date":"2025-04-16","close":1.9},{"date":"2025-04-17","close":1.86},{"date":"2025-04-21","close":1.83},{"date":"2025-04-22","close":1.94},{"date":"2025-04-23","close":1.91},{"date":"2025-04-24","close":2.45},{"date":"2025-04-25","close":2.42},{"date":"2025-04-28","close":2.4},{"date":"2025-04-29","close":2.432},{"date":"2025-04-30","close":2.4},{"date":"2025-05-01","close":2.27},{"date":"2025-05-02","close":2.55},{"date":"2025-05-05","close":2.87},{"date":"2025-05-06","close":2.619},{"date":"2025-05-07","close":2.686},{"date":"2025-05-08","close":2.8},{"date":"2025-05-09","close":2.73},{"date":"2025-05-12","close":2.58},{"date":"2025-05-13","close":2.682},{"date":"2025-05-14","close":2.51},{"date":"2025-05-15","close":2.49},{"date":"2025-05-16","close":2.53},{"date":"2025-05-19","close":2.58},{"date":"2025-05-20","close":2.558},{"date":"2025-05-21","close":2.491},{"date":"2025-05-22","close":2.55},{"date":"2025-05-23","close":2.568},{"date":"2025-05-27","close":2.37},{"date":"2025-05-28","close":2.469},{"date":"2025-05-29","close":2.469},{"date":"2025-05-30","close":2.64},{"date":"2025-06-02","close":2.475},{"date":"2025-06-03","close":2.629},{"date":"2025-06-04","close":2.633},{"date":"2025-06-05","close":2.42},{"date":"2025-06-06","close":2.548},{"date":"2025-06-09","close":2.476},{"date":"2025-06-10","close":2.4},{"date":"2025-06-11","close":2.412},{"date":"2025-06-12","close":2.429},{"date":"2025-06-13","close":2.357},{"date":"2025-06-16","close":2.34},{"date":"2025-06-17","close":2.349},{"date":"2025-06-18","close":2.322},{"date":"2025-06-20","close":2.474},{"date":"2025-06-23","close":2.468},{"date":"2025-06-24","close":2.486},{"date":"2025-06-25","close":2.43},{"date":"2025-06-26","close":2.48},{"date":"2025-06-27","close":2.4},{"date":"2025-06-30","close":2.3},{"date":"2025-07-01","close":2.437},{"date":"2025-07-02","close":2.495},{"date":"2025-07-03","close":2.495},{"date":"2025-07-07","close":2.33},{"date":"2025-07-08","close":2.34},{"date":"2025-07-09","close":2.43},{"date":"2025-07-10","close":2.406},{"date":"2025-07-11","close":2.38},{"date":"2025-07-14","close":2.34},{"date":"2025-07-15","close":2.465},{"date":"2025-07-16","close":2.465},{"date":"2025-07-17","close":2.4},{"date":"2025-07-18","close":2.35},{"date":"2025-07-21","close":2.453},{"date":"2025-07-22","close":2.29},{"date":"2025-07-23","close":2.36},{"date":"2025-07-24","close":2.32},{"date":"2025-07-25","close":2.32},{"date":"2025-07-28","close":2.32},{"date":"2025-07-29","close":2.1753},{"date":"2025-07-30","close":2.1375},{"date":"2025-07-31","close":2.2888},{"date":"2025-08-01","close":2.1848},{"date":"2025-08-04","close":2.1942},{"date":"2025-08-05","close":2.2982},{"date":"2025-08-06","close":2.2982},{"date":"2025-08-07","close":2.2982},{"date":"2025-08-08","close":2.3154},{"date":"2025-08-11","close":2.2699},{"date":"2025-08-12","close":2.251},{"date":"2025-08-13","close":2.251},{"date":"2025-08-14","close":2.1942},{"date":"2025-08-15","close":2.1931},{"date":"2025-08-18","close":2.1658},{"date":"2025-08-19","close":2.1613},{"date":"2025-08-20","close":2.1479},{"date":"2025-08-21","close":2.0996},{"date":"2025-08-22","close":2.3157},{"date":"2025-08-25","close":2.3645},{"date":"2025-08-26","close":2.4969},{"date":"2025-08-27","close":2.4401},{"date":"2025-08-28","close":2.4401},{"date":"2025-08-29","close":2.4496},{"date":"2025-09-02","close":2.4214},{"date":"2025-09-03","close":2.4211},{"date":"2025-09-04","close":3.925},{"date":"2025-09-05","close":2.7711},{"date":"2025-09-08","close":2.4117},{"date":"2025-09-09","close":2.2888},{"date":"2025-09-10","close":2.2699},{"date":"2025-09-11","close":2.2699},{"date":"2025-09-12","close":2.4117},{"date":"2025-09-15","close":2.32},{"date":"2025-09-16","close":2.15},{"date":"2025-09-17","close":2.2},{"date":"2025-09-18","close":2.18},{"date":"2025-09-19","close":2.1},{"date":"2025-09-22","close":2.11},{"date":"2025-09-23","close":2.07},{"date":"2025-09-24","close":2.02},{"date":"2025-09-25","close":2.18},{"date":"2025-09-26","close":2.1},{"date":"2025-09-29","close":2.11},{"date":"2025-09-30","close":2.06},{"date":"2025-10-01","close":2.05},{"date":"2025-10-02","close":2.09},{"date":"2025-10-03","close":2.1},{"date":"2025-10-06","close":2.13},{"date":"2025-10-07","close":2.04},{"date":"2025-10-08","close":2.11},{"date":"2025-10-09","close":2.11},{"date":"2025-10-10","close":2.0},{"date":"2025-10-13","close":1.93},{"date":"2025-10-14","close":1.98},{"date":"2025-10-15","close":1.91},{"date":"2025-10-16","close":1.91},{"date":"2025-10-17","close":1.97},{"date":"2025-10-20","close":1.97},{"date":"2025-10-21","close":1.9},{"date":"2025-10-22","close":1.89},{"date":"2025-10-23","close":1.91},{"date":"2025-10-24","close":1.91},{"date":"2025-10-27","close":1.94},{"date":"2025-10-28","close":1.91},{"date":"2025-10-29","close":1.9},{"date":"2025-10-30","close":1.86},{"date":"2025-10-31","close":1.86},{"date":"2025-11-03","close":1.8},{"date":"2025-11-04","close":1.83},{"date":"2025-11-05","close":1.87},{"date":"2025-11-06","close":1.87},{"date":"2025-11-07","close":1.8},{"date":"2025-11-10","close":1.78},{"date":"2025-11-11","close":1.81},{"date":"2025-11-12","close":1.8},{"date":"2025-11-13","close":1.8653},{"date":"2025-11-14","close":1.88},{"date":"2025-11-17","close":1.82},{"date":"2025-11-18","close":1.81},{"date":"2025-11-19","close":1.75},{"date":"2025-11-20","close":1.75},{"date":"2025-11-21","close":1.75},{"date":"2025-11-24","close":1.75},{"date":"2025-11-25","close":1.79},{"date":"2025-11-26","close":1.8},{"date":"2025-11-28","close":1.8},{"date":"2025-12-01","close":1.8},{"date":"2025-12-02","close":1.78},{"date":"2025-12-03","close":1.8},{"date":"2025-12-04","close":1.7998},{"date":"2025-12-05","close":1.79},{"date":"2025-12-08","close":1.7},{"date":"2025-12-09","close":1.73},{"date":"2025-12-10","close":1.68},{"date":"2025-12-11","close":1.73},{"date":"2025-12-12","close":1.74},{"date":"2025-12-15","close":1.695},{"date":"2025-12-16","close":1.71},{"date":"2025-12-17","close":1.66},{"date":"2025-12-18","close":1.66},{"date":"2025-12-19","close":1.655},{"date":"2025-12-22","close":1.643},{"date":"2025-12-23","close":1.6199},{"date":"2025-12-24","close":1.57},{"date":"2025-12-26","close":1.47},{"date":"2025-12-29","close":1.5},{"date":"2025-12-30","close":1.585},{"date":"2025-12-31","close":1.59},{"date":"2026-01-02","close":1.73},{"date":"2026-01-05","close":1.77},{"date":"2026-01-06","close":1.75},{"date":"2026-01-07","close":1.73},{"date":"2026-01-08","close":1.7491},{"date":"2026-01-09","close":1.72},{"date":"2026-01-12","close":1.8169},{"date":"2026-01-13","close":1.855},{"date":"2026-01-14","close":1.85},{"date":"2026-01-15","close":1.91},{"date":"2026-01-16","close":1.9},{"date":"2026-01-20","close":1.88},{"date":"2026-01-21","close":1.93},{"date":"2026-01-22","close":1.9},{"date":"2026-01-23","close":1.9},{"date":"2026-01-26","close":1.9},{"date":"2026-01-27","close":1.91},{"date":"2026-01-28","close":1.935},{"date":"2026-01-29","close":1.99},{"date":"2026-01-30","close":1.99},{"date":"2026-02-02","close":1.945},{"date":"2026-02-03","close":1.98},{"date":"2026-02-04","close":2.048},{"date":"2026-02-05","close":2.0499},{"date":"2026-02-06","close":2.06},{"date":"2026-02-09","close":2.06},{"date":"2026-02-10","close":2.1},{"date":"2026-02-11","close":2.12},{"date":"2026-02-12","close":2.24},{"date":"2026-02-13","close":2.25},{"date":"2026-02-17","close":2.2699},{"date":"2026-02-18","close":2.2},{"date":"2026-02-19","close":2.2},{"date":"2026-02-20","close":2.2},{"date":"2026-02-23","close":2.1929},{"date":"2026-02-24","close":2.13},{"date":"2026-02-25","close":2.11},{"date":"2026-02-26","close":2.0},{"date":"2026-02-27","close":1.9},{"date":"2026-03-02","close":1.95},{"date":"2026-03-03","close":1.87},{"date":"2026-03-04","close":1.98},{"date":"2026-03-05","close":2.02},{"date":"2026-03-06","close":1.9652},{"date":"2026-03-09","close":1.94},{"date":"2026-03-10","close":1.9299},{"date":"2026-03-11","close":1.91},{"date":"2026-03-12","close":1.9661},{"date":"2026-03-13","close":1.927},{"date":"2026-03-16","close":1.9699},{"date":"2026-03-17","close":1.9621},{"date":"2026-03-18","close":1.96},{"date":"2026-03-19","close":1.9},{"date":"2026-03-20","close":1.84},{"date":"2026-03-23","close":1.83},{"date":"2026-03-24","close":1.805},{"date":"2026-03-25","close":1.86},{"date":"2026-03-26","close":1.86},{"date":"2026-03-27","close":1.9116},{"date":"2026-03-30","close":1.86},{"date":"2026-03-31","close":1.74},{"date":"2026-04-01","close":1.71},{"date":"2026-04-02","close":1.761},{"date":"2026-04-06","close":1.79},{"date":"2026-04-07","close":1.7842},{"date":"2026-04-08","close":1.8322},{"date":"2026-04-09","close":1.8212},{"date":"2026-04-10","close":1.82},{"date":"2026-04-13","close":1.82},{"date":"2026-04-14","close":1.7256},{"date":"2026-04-15","close":1.7571},{"date":"2026-04-16","close":1.6},{"date":"2026-04-17","close":1.7},{"date":"2026-04-20","close":1.6},{"date":"2026-04-21","close":1.655},{"date":"2026-04-22","close":1.675},{"date":"2026-04-23","close":1.675},{"date":"2026-04-24","close":1.6971},{"date":"2026-04-27","close":1.6978},{"date":"2026-04-28","close":1.692},{"date":"2026-04-29","close":1.6768},{"date":"2026-04-30","close":1.71},{"date":"2026-05-01","close":1.68},{"date":"2026-05-04","close":1.64},{"date":"2026-05-05","close":1.75},{"date":"2026-05-06","close":1.7399},{"date":"2026-05-07","close":1.79},{"date":"2026-05-08","close":1.7},{"date":"2026-05-11","close":1.65},{"date":"2026-05-12","close":1.74},{"date":"2026-05-13","close":1.6964},{"date":"2026-05-14","close":1.6347},{"date":"2026-05-15","close":1.635},{"date":"2026-05-18","close":1.63},{"date":"2026-05-19","close":1.64},{"date":"2026-05-20","close":1.67},{"date":"2026-05-21","close":1.6},{"date":"2026-05-22","close":1.63},{"date":"2026-05-26","close":1.6058},{"date":"2026-05-27","close":1.538},{"date":"2026-05-28","close":1.5413},{"date":"2026-05-29","close":1.6},{"date":"2026-06-01","close":1.55},{"date":"2026-06-02","close":1.57},{"date":"2026-06-03","close":1.6},{"date":"2026-06-04","close":1.59},{"date":"2026-06-05","close":1.59},{"date":"2026-06-08","close":1.1},{"date":"2026-06-09","close":1.37},{"date":"2026-06-10","close":1.51},{"date":"2026-06-11","close":1.7},{"date":"2026-06-12","close":1.55},{"date":"2026-06-15","close":1.52},{"date":"2026-06-16","close":1.43},{"date":"2026-06-17","close":1.4},{"date":"2026-06-18","close":1.38},{"date":"2026-06-22","close":1.37},{"date":"2026-06-23","close":1.41},{"date":"2026-06-24","close":1.478},{"date":"2026-06-25","close":1.47},{"date":"2026-06-26","close":1.4699},{"date":"2026-06-29","close":1.47},{"date":"2026-06-30","close":1.4687},{"date":"2026-07-01","close":1.455},{"date":"2026-07-02","close":1.52},{"date":"2026-07-06","close":1.5},{"date":"2026-07-07","close":1.5},{"date":"2026-07-08","close":1.5},{"date":"2026-07-09","close":1.48},{"date":"2026-07-10","close":1.52},{"date":"2026-07-13","close":1.5},{"date":"2026-07-14","close":1.57},{"date":"2026-07-15","close":1.5},{"date":"2026-07-16","close":1.5},{"date":"2026-07-17","close":1.25},{"date":"2026-07-20","close":1.43},{"date":"2026-07-21","close":1.43},{"date":"2026-07-22","close":1.32},{"date":"2026-07-23","close":1.33},{"date":"2026-07-24","close":1.28},{"date":"2026-07-27","close":1.28},{"date":"2026-07-28","close":1.12},{"date":"2026-07-29","close":1.28},{"date":"2026-07-30","close":1.23},{"date":"2026-07-31","close":1.34},{"date":"2026-08-03","close":1.3602},{"date":"2026-08-04","close":1.4},{"date":"2026-08-05","close":1.3899},{"date":"2026-08-06","close":1.3021},{"date":"2026-08-07","close":1.38},{"date":"2026-08-10","close":1.38},{"date":"2026-08-11","close":1.34},{"date":"2026-08-12","close":1.3899},{"date":"2026-08-13","close":1.39},{"date":"2026-08-14","close":1.38},{"date":"2026-08-17","close":1.36},{"date":"2026-08-18","close":1.36},{"date":"2026-08-19","close":1.34},{"date":"2026-08-20","close":1.4},{"date":"2026-08-21","close":1.4},{"date":"2026-08-24","close":1.4004},{"date":"2026-08-25","close":1.4},{"date":"2026-08-26","close":1.39},{"date":"2026-08-27","close":1.4},{"date":"2026-08-28","close":1.4},{"date":"2026-08-31","close":1.31},{"date":"2026-09-01","close":1.44},{"date":"2026-09-02","close":1.4},{"date":"2026-09-03","close":1.47},{"date":"2026-09-04","close":1.4},{"date":"2026-09-08","close":1.48},{"date":"2026-09-09","close":1.4},{"date":"2026-09-10","close":1.5},{"date":"2026-09-11","close":1.44},{"date":"2026-09-14","close":1.4},{"date":"2026-09-15","close":1.49},{"date":"2026-09-16","close":1.4257},{"date":"2026-09-17","close":1.39},{"date":"2026-09-18","close":1.4},{"date":"2026-09-21","close":1.4399},{"date":"2026-09-22","close":1.4},{"date":"2026-09-23","close":1.41},{"date":"2026-09-24","close":1.38},{"date":"2026-09-25","close":1.4},{"date":"2026-09-28","close":1.39},{"date":"2026-09-29","close":1.41},{"date":"2026-09-30","close":1.38},{"date":"2026-10-01","close":1.4},{"date":"2026-10-02","close":1.3999},{"date":"2026-10-05","close":1.4},{"date":"2026-10-06","close":1.4},{"date":"2026-10-07","close":1.37},{"date":"2026-10-08","close":1.4},{"date":"2026-10-09","close":1.36},{"date":"2026-10-12","close":1.3899},{"date":"2026-10-13","close":1.3958},{"date":"2026-10-14","close":1.37},{"date":"2026-10-15","close":1.34},{"date":"2026-10-16","close":1.3976},{"date":"2026-10-19","close":1.3799},{"date":"2026-10-20","close":1.4},{"date":"2026-10-21","close":1.3899},{"date":"2026-10-22","close":1.4399},{"date":"2026-10-23","close":1.44}],"chart_data":[{"date":"2024-11-27","open":4.0,"high":4.34,"low":3.21,"close":4.0,"volume":456052},{"date":"2024-11-29","open":4.0,"high":4.05,"low":3.86,"close":3.94,"volume":45028},{"date":"2024-12-02","open":3.92,"high":3.97,"low":3.81,"close":3.81,"volume":22596},{"date":"2024-12-03","open":3.79,"high":3.85,"low":3.77,"close":3.77,"volume":35524},{"date":"2024-12-04","open":3.76,"high":3.98,"low":3.76,"close":3.9,"volume":14498},{"date":"2024-12-05","open":3.87,"high":4.13,"low":3.71,"close":4.01,"volume":113209},{"date":"2024-12-06","open":4.04,"high":4.18,"low":3.58,"close":3.89,"volume":70550},{"date":"2024-12-09","open":3.88,"high":3.88,"low":3.81,"close":3.81,"volume":11391},{"date":"2024-12-10","open":3.85,"high":4.04,"low":3.81,"close":3.93,"volume":61774},{"date":"2024-12-11","open":3.96,"high":4.02,"low":3.6,"close":3.95,"volume":67190},{"date":"2024-12-12","open":4.03,"high":4.04,"low":3.8,"close":3.88,"volume":36000},{"date":"2024-12-13","open":3.9,"high":4.06,"low":3.8,"close":3.9,"volume":60204},{"date":"2024-12-16","open":4.02,"high":4.02,"low":3.85,"close":3.85,"volume":2505},{"date":"2024-12-17","open":3.9,"high":3.9,"low":3.86,"close":3.86,"volume":1089},{"date":"2024-12-18","open":3.8,"high":4.0,"low":3.76,"close":4.0,"volume":4028,"rsi_14":50.0},{"date":"2024-12-19","open":4.0,"high":4.15,"low":3.82,"close":4.0,"volume":111576,"rsi_14":52.88},{"date":"2024-12-20","open":3.96,"high":4.07,"low":3.87,"close":4.01,"volume":17188,"rsi_14":60.87},{"date":"2024-12-23","open":3.91,"high":4.02,"low":3.8,"close":4.0,"volume":22141,"rsi_14":62.92},{"date":"2024-12-24","open":4.05,"high":4.17,"low":4.0,"close":4.15,"volume":16209,"rsi_14":63.74},{"date":"2024-12-26","open":4.0,"high":4.05,"low":3.74,"close":4.02,"volume":26863,"rsi_14":50.54,"sma_20":3.93},{"date":"2024-12-27","open":3.9,"high":4.0,"low":3.9,"close":3.99,"volume":2144,"rsi_14":55.95,"sma_20":3.93},{"date":"2024-12-30","open":4.06,"high":4.38,"low":3.67,"close":4.25,"volume":39333,"rsi_14":71.57,"sma_20":3.95},{"date":"2024-12-31","open":4.3,"high":4.36,"low":3.81,"close":3.81,"volume":29897,"rsi_14":45.52,"sma_20":3.95},{"date":"2025-01-02","open":3.88,"high":4.15,"low":3.76,"close":3.93,"volume":31045,"rsi_14":49.31,"sma_20":3.96},{"date":"2025-01-03","open":3.85,"high":4.04,"low":3.67,"close":3.97,"volume":39286,"rsi_14":53.19,"sma_20":3.96},{"date":"2025-01-06","open":3.98,"high":4.06,"low":3.75,"close":3.99,"volume":26715,"rsi_14":53.23,"sma_20":3.96},{"date":"2025-01-07","open":4.0,"high":4.15,"low":3.95,"close":3.95,"volume":34321,"rsi_14":53.57,"sma_20":3.96},{"date":"2025-01-08","open":3.96,"high":4.0,"low":3.95,"close":3.96,"volume":8165,"rsi_14":53.57,"sma_20":3.97},{"date":"2025-01-10","open":4.0,"high":4.08,"low":3.98,"close":3.99,"volume":32143,"rsi_14":49.61,"sma_20":3.97},{"date":"2025-01-13","open":3.99,"high":4.0,"low":3.28,"close":3.58,"volume":226871,"rsi_14":37.66,"sma_20":3.95},{"date":"2025-01-14","open":3.83,"high":4.0,"low":3.62,"close":3.62,"volume":48343,"rsi_14":38.74,"sma_20":3.94},{"date":"2025-01-15","open":3.8,"high":3.93,"low":3.62,"close":3.65,"volume":18937,"rsi_14":40.01,"sma_20":3.93},{"date":"2025-01-16","open":3.67,"high":3.92,"low":3.65,"close":3.73,"volume":25336,"rsi_14":37.52,"sma_20":3.92},{"date":"2025-01-17","open":3.98,"high":3.98,"low":3.65,"close":3.65,"volume":10812,"rsi_14":38.67,"sma_20":3.91},{"date":"2025-01-21","open":3.99,"high":3.99,"low":3.66,"close":3.77,"volume":22318,"rsi_14":43.61,"sma_20":3.9},{"date":"2025-01-22","open":3.7,"high":3.95,"low":3.67,"close":3.76,"volume":7610,"rsi_14":33.36,"sma_20":3.89},{"date":"2025-01-23","open":3.79,"high":3.82,"low":3.72,"close":3.72,"volume":6054,"rsi_14":45.8,"sma_20":3.87},{"date":"2025-01-24","open":3.67,"high":3.68,"low":3.46,"close":3.6,"volume":8455,"rsi_14":34.61,"sma_20":3.85},{"date":"2025-01-27","open":3.58,"high":3.72,"low":3.34,"close":3.46,"volume":37961,"rsi_14":28.25,"sma_20":3.82},{"date":"2025-01-28","open":3.55,"high":3.87,"low":3.34,"close":3.43,"volume":51167,"rsi_14":26.25,"sma_20":3.79},{"date":"2025-01-29","open":3.45,"high":3.72,"low":3.39,"close":3.41,"volume":18713,"rsi_14":26.72,"sma_20":3.76},{"date":"2025-01-30","open":3.53,"high":3.59,"low":3.45,"close":3.45,"volume":5801,"rsi_14":28.57,"sma_20":3.72},{"date":"2025-01-31","open":3.7,"high":3.7,"low":3.4,"close":3.45,"volume":4108,"rsi_14":26.72,"sma_20":3.7},{"date":"2025-02-03","open":3.39,"high":3.51,"low":3.39,"close":3.45,"volume":4958,"rsi_14":41.33,"sma_20":3.68},{"date":"2025-02-04","open":3.48,"high":3.5,"low":3.43,"close":3.44,"volume":7493,"rsi_14":37.5,"sma_20":3.65},{"date":"2025-02-05","open":3.4,"high":3.44,"low":3.18,"close":3.35,"volume":30409,"rsi_14":30.77,"sma_20":3.62},{"date":"2025-02-06","open":3.37,"high":3.37,"low":3.16,"close":3.16,"volume":2473,"rsi_14":17.98,"sma_20":3.58},{"date":"2025-02-07","open":3.38,"high":3.39,"low":2.9,"close":2.99,"volume":44493,"rsi_14":16.33,"sma_20":3.53},{"date":"2025-02-10","open":3.1,"high":3.2,"low":2.94,"close":3.1,"volume":16548,"rsi_14":15.11,"sma_20":3.49},{"date":"2025-02-11","open":3.02,"high":3.22,"low":3.0,"close":3.19,"volume":18400,"rsi_14":22.86,"sma_20":3.47},{"date":"2025-02-12","open":3.01,"high":3.22,"low":3.01,"close":3.1,"volume":14934,"rsi_14":21.82,"sma_20":3.44},{"date":"2025-02-13","open":3.0,"high":3.39,"low":3.0,"close":3.39,"volume":2026,"rsi_14":41.92,"sma_20":3.43},{"date":"2025-02-14","open":3.2,"high":3.32,"low":3.03,"close":3.32,"volume":7914,"rsi_14":44.31,"sma_20":3.41},{"date":"2025-02-18","open":3.11,"high":3.4,"low":3.11,"close":3.18,"volume":14979,"rsi_14":40.52,"sma_20":3.39},{"date":"2025-02-19","open":3.12,"high":3.16,"low":2.95,"close":3.16,"volume":4959,"rsi_14":40.52,"sma_20":3.36},{"date":"2025-02-20","open":3.02,"high":3.06,"low":3.0,"close":3.05,"volume":3214,"rsi_14":35.49,"sma_20":3.32},{"date":"2025-02-21","open":3.19,"high":3.29,"low":3.02,"close":3.02,"volume":5344,"rsi_14":34.84,"sma_20":3.28},{"date":"2025-02-24","open":3.02,"high":3.02,"low":3.02,"close":3.02,"volume":623,"rsi_14":34.84,"sma_20":3.26},{"date":"2025-02-25","open":3.2,"high":3.2,"low":3.01,"close":3.09,"volume":3444,"rsi_14":38.24,"sma_20":3.24},{"date":"2025-02-26","open":3.01,"high":3.16,"low":2.96,"close":3.06,"volume":7530,"rsi_14":39.79,"sma_20":3.22,"sma_60":3.65},{"date":"2025-02-27","open":2.98,"high":3.03,"low":2.57,"close":3.03,"volume":2369,"rsi_14":44.68,"sma_20":3.2,"sma_60":3.63},{"date":"2025-02-28","open":2.94,"high":2.94,"low":2.92,"close":2.92,"volume":3371,"rsi_14":47.09,"sma_20":3.17,"sma_60":3.61},{"date":"2025-03-03","open":3.0,"high":3.32,"low":2.76,"close":3.23,"volume":90743,"rsi_14":54.82,"sma_20":3.16,"sma_60":3.6},{"date":"2025-03-04","open":3.12,"high":3.13,"low":2.71,"close":3.05,"volume":37253,"rsi_14":45.3,"sma_20":3.14,"sma_60":3.59},{"date":"2025-03-05","open":2.95,"high":3.15,"low":2.59,"close":2.93,"volume":49078,"rsi_14":44.43,"sma_20":3.12,"sma_60":3.58},{"date":"2025-03-06","open":2.83,"high":2.95,"low":2.72,"close":2.93,"volume":2311,"rsi_14":31.16,"sma_20":3.1,"sma_60":3.56},{"date":"2025-03-07","open":2.77,"high":3.0,"low":2.3,"close":2.9,"volume":42770,"rsi_14":32.29,"sma_20":3.08,"sma_60":3.54},{"date":"2025-03-10","open":2.95,"high":3.0,"low":2.55,"close":2.7,"volume":62782,"rsi_14":30.71,"sma_20":3.07,"sma_60":3.52},{"date":"2025-03-11","open":2.62,"high":2.8,"low":2.47,"close":2.65,"volume":45517,"rsi_14":30.04,"sma_20":3.05,"sma_60":3.5},{"date":"2025-03-12","open":2.82,"high":2.98,"low":2.46,"close":2.63,"volume":9533,"rsi_14":32.42,"sma_20":3.02,"sma_60":3.48},{"date":"2025-03-13","open":2.7,"high":2.8,"low":2.4,"close":2.46,"volume":12770,"rsi_14":28.91,"sma_20":2.99,"sma_60":3.46},{"date":"2025-03-14","open":2.5,"high":2.93,"low":2.33,"close":2.69,"volume":10130,"rsi_14":39.41,"sma_20":2.95,"sma_60":3.44},{"date":"2025-03-17","open":2.63,"high":2.77,"low":2.5,"close":2.62,"volume":31158,"rsi_14":34.82,"sma_20":2.92,"sma_60":3.42},{"date":"2025-03-18","open":2.7,"high":2.71,"low":2.3,"close":2.58,"volume":13567,"rsi_14":34.67,"sma_20":2.89,"sma_60":3.39},{"date":"2025-03-19","open":2.58,"high":2.6,"low":2.47,"close":2.54,"volume":3322,"rsi_14":34.62,"sma_20":2.85,"sma_60":3.37},{"date":"2025-03-20","open":2.6,"high":3.0,"low":2.39,"close":2.57,"volume":52089,"rsi_14":38.22,"sma_20":2.83,"sma_60":3.35},{"date":"2025-03-21","open":2.53,"high":2.56,"low":2.3,"close":2.52,"volume":12537,"rsi_14":20.92,"sma_20":2.81,"sma_60":3.32},{"date":"2025-03-24","open":2.61,"high":2.91,"low":2.43,"close":2.54,"volume":14204,"rsi_14":26.01,"sma_20":2.78,"sma_60":3.3},{"date":"2025-03-25","open":2.5,"high":2.8,"low":2.38,"close":2.55,"volume":7551,"rsi_14":30.05,"sma_20":2.75,"sma_60":3.27},{"date":"2025-03-26","open":2.59,"high":2.7,"low":2.31,"close":2.43,"volume":49549,"rsi_14":26.68,"sma_20":2.72,"sma_60":3.24},{"date":"2025-03-27","open":2.56,"high":2.57,"low":2.12,"close":2.12,"volume":17050,"rsi_14":21.13,"sma_20":2.68,"sma_60":3.21},{"date":"2025-03-28","open":2.27,"high":2.75,"low":2.18,"close":2.22,"volume":36570,"rsi_14":30.88,"sma_20":2.64,"sma_60":3.18},{"date":"2025-03-31","open":2.38,"high":2.39,"low":1.85,"close":2.0,"volume":53910,"rsi_14":27.15,"sma_20":2.58,"sma_60":3.15},{"date":"2025-04-01","open":2.07,"high":2.3,"low":1.91,"close":2.0,"volume":22096,"rsi_14":27.54,"sma_20":2.53,"sma_60":3.12},{"date":"2025-04-02","open":2.25,"high":2.25,"low":2.0,"close":2.01,"volume":19213,"rsi_14":31.89,"sma_20":2.48,"sma_60":3.08},{"date":"2025-04-03","open":2.04,"high":2.4,"low":1.95,"close":2.0,"volume":26617,"rsi_14":16.25,"sma_20":2.44,"sma_60":3.05},{"date":"2025-04-04","open":2.1,"high":2.3,"low":2.0,"close":2.0,"volume":15024,"rsi_14":17.45,"sma_20":2.39,"sma_60":3.02},{"date":"2025-04-07","open":2.09,"high":2.25,"low":1.98,"close":2.25,"volume":8964,"rsi_14":35.8,"sma_20":2.37,"sma_60":2.99},{"date":"2025-04-08","open":2.25,"high":2.4,"low":2.0,"close":2.02,"volume":21883,"rsi_14":30.68,"sma_20":2.34,"sma_60":2.96},{"date":"2025-04-09","open":2.05,"high":2.38,"low":1.96,"close":1.98,"volume":32652,"rsi_14":28.47,"sma_20":2.31,"sma_60":2.93},{"date":"2025-04-10","open":2.06,"high":2.06,"low":1.86,"close":1.87,"volume":17830,"rsi_14":27.27,"sma_20":2.28,"sma_60":2.9},{"date":"2025-04-11","open":2.08,"high":2.15,"low":1.85,"close":1.98,"volume":19609,"rsi_14":31.35,"sma_20":2.24,"sma_60":2.87},{"date":"2025-04-14","open":1.82,"high":1.91,"low":1.78,"close":1.89,"volume":17804,"rsi_14":29.17,"sma_20":2.2,"sma_60":2.84},{"date":"2025-04-15","open":1.91,"high":2.18,"low":1.9,"close":1.9,"volume":7071,"rsi_14":32.19,"sma_20":2.17,"sma_60":2.81},{"date":"2025-04-16","open":2.0,"high":2.3,"low":1.9,"close":1.9,"volume":22944,"rsi_14":40.66,"sma_20":2.14,"sma_60":2.78},{"date":"2025-04-17","open":2.06,"high":2.06,"low":1.85,"close":1.86,"volume":7459,"rsi_14":33.9,"sma_20":2.1,"sma_60":2.75},{"date":"2025-04-21","open":1.85,"high":2.32,"low":1.8,"close":1.83,"volume":10074,"rsi_14":40.84,"sma_20":2.07,"sma_60":2.72},{"date":"2025-04-22","open":1.99,"high":2.07,"low":1.85,"close":1.94,"volume":35523,"rsi_14":47.11,"sma_20":2.04,"sma_60":2.69},{"date":"2025-04-23","open":1.94,"high":2.08,"low":1.85,"close":1.91,"volume":8538,"rsi_14":45.27,"sma_20":2.01,"sma_60":2.67},{"date":"2025-04-24","open":1.95,"high":2.76,"low":1.9,"close":2.45,"volume":62735,"rsi_14":64.17,"sma_20":2.01,"sma_60":2.65},{"date":"2025-04-25","open":2.39,"high":2.91,"low":2.29,"close":2.42,"volume":58214,"rsi_14":62.98,"sma_20":2.02,"sma_60":2.63},{"date":"2025-04-28","open":2.51,"high":2.6,"low":2.33,"close":2.4,"volume":29996,"rsi_14":55.4,"sma_20":2.03,"sma_60":2.62},{"date":"2025-04-29","open":2.62,"high":2.62,"low":2.25,"close":2.43,"volume":72359,"rsi_14":67.31,"sma_20":2.05,"sma_60":2.6},{"date":"2025-04-30","open":2.4,"high":2.67,"low":2.17,"close":2.4,"volume":124988,"rsi_14":67.77,"sma_20":2.07,"sma_60":2.58},{"date":"2025-05-01","open":2.26,"high":2.53,"low":2.26,"close":2.27,"volume":11341,"rsi_14":66.64,"sma_20":2.08,"sma_60":2.56},{"date":"2025-05-02","open":2.27,"high":2.78,"low":2.24,"close":2.55,"volume":48834,"rsi_14":70.88,"sma_20":2.11,"sma_60":2.55},{"date":"2025-05-05","open":2.52,"high":2.87,"low":2.46,"close":2.87,"volume":7561,"rsi_14":80.59,"sma_20":2.16,"sma_60":2.54},{"date":"2025-05-06","open":2.77,"high":2.8,"low":2.51,"close":2.62,"volume":12311,"rsi_14":69.49,"sma_20":2.17,"sma_60":2.54},{"date":"2025-05-07","open":2.99,"high":2.99,"low":2.43,"close":2.69,"volume":8732,"rsi_14":70.55,"sma_20":2.21,"sma_60":2.53},{"date":"2025-05-08","open":2.6,"high":2.82,"low":2.45,"close":2.8,"volume":11208,"rsi_14":73.67,"sma_20":2.25,"sma_60":2.52},{"date":"2025-05-09","open":2.7,"high":2.88,"low":2.4,"close":2.73,"volume":5292,"rsi_14":72.22,"sma_20":2.29,"sma_60":2.52},{"date":"2025-05-12","open":2.42,"high":2.69,"low":2.42,"close":2.58,"volume":3129,"rsi_14":65.49,"sma_20":2.32,"sma_60":2.5},{"date":"2025-05-13","open":2.64,"high":2.84,"low":2.52,"close":2.68,"volume":21577,"rsi_14":68.07,"sma_20":2.36,"sma_60":2.49},{"date":"2025-05-14","open":2.54,"high":2.76,"low":2.48,"close":2.51,"volume":17074,"rsi_14":51.69,"sma_20":2.39,"sma_60":2.48},{"date":"2025-05-15","open":2.6,"high":2.73,"low":2.36,"close":2.49,"volume":8860,"rsi_14":51.99,"sma_20":2.42,"sma_60":2.47},{"date":"2025-05-16","open":2.55,"high":2.88,"low":2.47,"close":2.53,"volume":24957,"rsi_14":53.65,"sma_20":2.45,"sma_60":2.46},{"date":"2025-05-19","open":2.41,"high":2.61,"low":2.39,"close":2.58,"volume":6283,"rsi_14":54.12,"sma_20":2.49,"sma_60":2.46},{"date":"2025-05-20","open":2.52,"high":2.56,"low":2.35,"close":2.56,"volume":7238,"rsi_14":54.41,"sma_20":2.52,"sma_60":2.45},{"date":"2025-05-21","open":2.35,"high":2.56,"low":2.35,"close":2.49,"volume":4709,"rsi_14":56.39,"sma_20":2.55,"sma_60":2.44},{"date":"2025-05-22","open":2.52,"high":2.59,"low":2.35,"close":2.55,"volume":9553,"rsi_14":49.99,"sma_20":2.56,"sma_60":2.43,"sma_120":3.04},{"date":"2025-05-23","open":2.5,"high":2.6,"low":2.18,"close":2.57,"volume":27550,"rsi_14":37.46,"sma_20":2.56,"sma_60":2.42,"sma_120":3.03},{"date":"2025-05-27","open":2.48,"high":2.6,"low":2.35,"close":2.37,"volume":12250,"rsi_14":39.18,"sma_20":2.56,"sma_60":2.41,"sma_120":3.01},{"date":"2025-05-28","open":2.47,"high":2.64,"low":2.25,"close":2.47,"volume":8992,"rsi_14":40.82,"sma_20":2.57,"sma_60":2.4,"sma_120":3.0},{"date":"2025-05-29","open":2.43,"high":2.48,"low":2.3,"close":2.47,"volume":8101,"rsi_14":34.49,"sma_20":2.57,"sma_60":2.39,"sma_120":2.99},{"date":"2025-05-30","open":2.55,"high":2.64,"low":2.3,"close":2.64,"volume":10367,"rsi_14":46.15,"sma_20":2.59,"sma_60":2.38,"sma_120":2.98},{"date":"2025-06-02","open":2.75,"high":2.89,"low":2.41,"close":2.47,"volume":20798,"rsi_14":45.57,"sma_20":2.58,"sma_60":2.38,"sma_120":2.97},{"date":"2025-06-03","open":2.6,"high":2.74,"low":2.38,"close":2.63,"volume":13697,"rsi_14":47.84,"sma_20":2.57,"sma_60":2.37,"sma_120":2.96},{"date":"2025-06-04","open":2.55,"high":2.97,"low":2.4,"close":2.63,"volume":6917,"rsi_14":55.74,"sma_20":2.57,"sma_60":2.37,"sma_120":2.95},{"date":"2025-06-05","open":2.55,"high":2.68,"low":2.4,"close":2.42,"volume":3602,"rsi_14":47.22,"sma_20":2.56,"sma_60":2.37,"sma_120":2.94},{"date":"2025-06-06","open":2.6,"high":2.6,"low":2.32,"close":2.55,"volume":5371,"rsi_14":50.66,"sma_20":2.55,"sma_60":2.37,"sma_120":2.92},{"date":"2025-06-09","open":2.47,"high":2.53,"low":2.45,"close":2.48,"volume":3489,"rsi_14":46.18,"sma_20":2.53,"sma_60":2.37,"sma_120":2.91},{"date":"2025-06-10","open":2.55,"high":2.59,"low":2.4,"close":2.4,"volume":4814,"rsi_14":44.45,"sma_20":2.52,"sma_60":2.36,"sma_120":2.9},{"date":"2025-06-11","open":2.51,"high":2.55,"low":2.3,"close":2.41,"volume":6162,"rsi_14":47.13,"sma_20":2.51,"sma_60":2.36,"sma_120":2.89},{"date":"2025-06-12","open":2.3,"high":2.55,"low":2.25,"close":2.43,"volume":7375,"rsi_14":45.46,"sma_20":2.51,"sma_60":2.36,"sma_120":2.88},{"date":"2025-06-13","open":2.3,"high":2.54,"low":2.2,"close":2.36,"volume":6176,"rsi_14":42.36,"sma_20":2.5,"sma_60":2.35,"sma_120":2.86},{"date":"2025-06-16","open":2.37,"high":2.42,"low":2.31,"close":2.34,"volume":2314,"rsi_14":48.75,"sma_20":2.49,"sma_60":2.35,"sma_120":2.85},{"date":"2025-06-17","open":2.39,"high":2.39,"low":2.2,"close":2.35,"volume":8242,"rsi_14":44.63,"sma_20":2.48,"sma_60":2.35,"sma_120":2.83},{"date":"2025-06-18","open":2.22,"high":2.33,"low":2.22,"close":2.32,"volume":6320,"rsi_14":43.56,"sma_20":2.47,"sma_60":2.34,"sma_120":2.82},{"date":"2025-06-20","open":2.23,"high":2.47,"low":2.23,"close":2.47,"volume":1311,"rsi_14":42.56,"sma_20":2.47,"sma_60":2.34,"sma_120":2.81},{"date":"2025-06-23","open":2.37,"high":2.47,"low":2.37,"close":2.47,"volume":819,"rsi_14":49.61,"sma_20":2.46,"sma_60":2.34,"sma_120":2.79},{"date":"2025-06-24","open":2.23,"high":2.49,"low":2.23,"close":2.49,"volume":840,"rsi_14":41.31,"sma_20":2.46,"sma_60":2.35,"sma_120":2.78},{"date":"2025-06-25","open":2.43,"high":2.43,"low":2.43,"close":2.43,"volume":630,"rsi_14":38.44,"sma_20":2.46,"sma_60":2.35,"sma_120":2.77},{"date":"2025-06-26","open":2.27,"high":2.48,"low":2.27,"close":2.48,"volume":623,"rsi_14":54.21,"sma_20":2.46,"sma_60":2.36,"sma_120":2.75},{"date":"2025-06-27","open":2.25,"high":2.4,"low":2.25,"close":2.4,"volume":5058,"rsi_14":38.9,"sma_20":2.46,"sma_60":2.37,"sma_120":2.74},{"date":"2025-06-30","open":2.35,"high":2.4,"low":2.05,"close":2.3,"volume":5254,"rsi_14":37.34,"sma_20":2.44,"sma_60":2.37,"sma_120":2.73},{"date":"2025-07-01","open":2.28,"high":2.44,"low":2.28,"close":2.44,"volume":364,"rsi_14":52.45,"sma_20":2.44,"sma_60":2.38,"sma_120":2.71},{"date":"2025-07-02","open":2.18,"high":2.49,"low":2.17,"close":2.49,"volume":1799,"rsi_14":55.16,"sma_20":2.43,"sma_60":2.39,"sma_120":2.7},{"date":"2025-07-03","open":2.49,"high":2.49,"low":2.49,"close":2.49,"volume":751,"rsi_14":54.18,"sma_20":2.43,"sma_60":2.39,"sma_120":2.69},{"date":"2025-07-07","open":2.22,"high":2.33,"low":2.22,"close":2.33,"volume":1452,"rsi_14":48.46,"sma_20":2.42,"sma_60":2.4,"sma_120":2.68},{"date":"2025-07-08","open":2.23,"high":2.45,"low":2.23,"close":2.34,"volume":2564,"rsi_14":50.0,"sma_20":2.41,"sma_60":2.4,"sma_120":2.67},{"date":"2025-07-09","open":2.24,"high":2.43,"low":2.24,"close":2.43,"volume":1703,"rsi_14":54.25,"sma_20":2.41,"sma_60":2.41,"sma_120":2.66},{"date":"2025-07-10","open":2.1,"high":2.41,"low":2.1,"close":2.41,"volume":2889,"rsi_14":54.46,"sma_20":2.41,"sma_60":2.42,"sma_120":2.65},{"date":"2025-07-11","open":2.33,"high":2.38,"low":2.29,"close":2.38,"volume":1009,"rsi_14":44.29,"sma_20":2.41,"sma_60":2.43,"sma_120":2.63},{"date":"2025-07-14","open":2.25,"high":2.34,"low":2.25,"close":2.34,"volume":1455,"rsi_14":42.54,"sma_20":2.4,"sma_60":2.43,"sma_120":2.62},{"date":"2025-07-15","open":2.07,"high":2.46,"low":2.07,"close":2.46,"volume":1118,"rsi_14":48.89,"sma_20":2.41,"sma_60":2.44,"sma_120":2.61},{"date":"2025-07-16","open":2.46,"high":2.46,"low":2.46,"close":2.46,"volume":66,"rsi_14":51.92,"sma_20":2.41,"sma_60":2.45,"sma_120":2.6},{"date":"2025-07-17","open":2.11,"high":2.4,"low":2.11,"close":2.4,"volume":1643,"rsi_14":45.65,"sma_20":2.42,"sma_60":2.46,"sma_120":2.59},{"date":"2025-07-18","open":2.15,"high":2.35,"low":2.15,"close":2.35,"volume":1150,"rsi_14":47.19,"sma_20":2.42,"sma_60":2.47,"sma_120":2.58},{"date":"2025-07-21","open":2.45,"high":2.45,"low":2.45,"close":2.45,"volume":354,"rsi_14":58.57,"sma_20":2.42,"sma_60":2.48,"sma_120":2.57},{"date":"2025-07-22","open":2.22,"high":2.37,"low":2.22,"close":2.29,"volume":2204,"rsi_14":42.01,"sma_20":2.41,"sma_60":2.48,"sma_120":2.56},{"date":"2025-07-23","open":2.15,"high":2.36,"low":2.15,"close":2.36,"volume":1821,"rsi_14":42.77,"sma_20":2.4,"sma_60":2.48,"sma_120":2.55},{"date":"2025-07-24","open":2.36,"high":2.36,"low":2.12,"close":2.32,"volume":3136,"rsi_14":41.0,"sma_20":2.4,"sma_60":2.47,"sma_120":2.54},{"date":"2025-07-25","open":2.32,"high":2.32,"low":2.32,"close":2.32,"volume":218,"rsi_14":49.38,"sma_20":2.39,"sma_60":2.47,"sma_120":2.54},{"date":"2025-07-28","open":2.21,"high":2.33,"low":2.14,"close":2.32,"volume":7054,"rsi_14":48.74,"sma_20":2.38,"sma_60":2.47,"sma_120":2.53},{"date":"2025-07-29","open":2.19,"high":2.19,"low":2.18,"close":2.18,"volume":1171,"rsi_14":41.04,"sma_20":2.38,"sma_60":2.47,"sma_120":2.52},{"date":"2025-07-30","open":2.19,"high":2.22,"low":2.09,"close":2.14,"volume":1904,"rsi_14":40.13,"sma_20":2.38,"sma_60":2.47,"sma_120":2.51},{"date":"2025-07-31","open":2.18,"high":2.29,"low":2.17,"close":2.29,"volume":1557,"rsi_14":52.28,"sma_20":2.37,"sma_60":2.46,"sma_120":2.5},{"date":"2025-08-01","open":2.28,"high":2.29,"low":1.96,"close":2.18,"volume":6736,"rsi_14":48.41,"sma_20":2.36,"sma_60":2.45,"sma_120":2.5},{"date":"2025-08-04","open":2.2,"high":2.2,"low":2.19,"close":2.19,"volume":363,"rsi_14":41.29,"sma_20":2.36,"sma_60":2.45,"sma_120":2.49},{"date":"2025-08-05","open":2.17,"high":2.3,"low":2.17,"close":2.3,"volume":484,"rsi_14":48.16,"sma_20":2.37,"sma_60":2.44,"sma_120":2.48},{"date":"2025-08-06","open":2.3,"high":2.3,"low":2.3,"close":2.3,"volume":271,"rsi_14":51.71,"sma_20":2.37,"sma_60":2.44,"sma_120":2.48},{"date":"2025-08-07","open":2.3,"high":2.3,"low":2.3,"close":2.3,"volume":450,"rsi_14":54.84,"sma_20":2.37,"sma_60":2.43,"sma_120":2.47},{"date":"2025-08-08","open":2.25,"high":2.32,"low":2.25,"close":2.32,"volume":657,"rsi_14":49.68,"sma_20":2.37,"sma_60":2.43,"sma_120":2.46},{"date":"2025-08-11","open":2.31,"high":2.31,"low":2.27,"close":2.27,"volume":309,"rsi_14":58.78,"sma_20":2.37,"sma_60":2.43,"sma_120":2.46},{"date":"2025-08-12","open":2.32,"high":2.32,"low":2.21,"close":2.25,"volume":1397,"rsi_14":51.72,"sma_20":2.37,"sma_60":2.43,"sma_120":2.45},{"date":"2025-08-13","open":2.25,"high":2.25,"low":2.25,"close":2.25,"volume":112,"rsi_14":55.59,"sma_20":2.37,"sma_60":2.42,"sma_120":2.44},{"date":"2025-08-14","open":2.32,"high":2.32,"low":1.94,"close":2.19,"volume":7684,"rsi_14":50.0,"sma_20":2.36,"sma_60":2.42,"sma_120":2.44},{"date":"2025-08-15","open":2.19,"high":2.19,"low":2.18,"close":2.19,"volume":1724,"rsi_14":49.9,"sma_20":2.36,"sma_60":2.42,"sma_120":2.43},{"date":"2025-08-18","open":2.15,"high":2.17,"low":2.08,"close":2.17,"volume":3036,"rsi_14":49.18,"sma_20":2.35,"sma_60":2.41,"sma_120":2.42},{"date":"2025-08-19","open":2.16,"high":2.17,"low":2.02,"close":2.16,"volume":4701,"rsi_14":52.21,"sma_20":2.35,"sma_60":2.41,"sma_120":2.42},{"date":"2025-08-20","open":2.16,"high":2.17,"low":2.14,"close":2.15,"volume":1395,"rsi_14":32.48,"sma_20":2.35,"sma_60":2.4,"sma_120":2.41},{"date":"2025-08-21","open":2.14,"high":2.21,"low":2.1,"close":2.1,"volume":3164,"rsi_14":37.71,"sma_20":2.34,"sma_60":2.4,"sma_120":2.41},{"date":"2025-08-22","open":2.18,"high":2.32,"low":2.18,"close":2.32,"volume":3314,"rsi_14":60.99,"sma_20":2.35,"sma_60":2.4,"sma_120":2.4},{"date":"2025-08-25","open":2.4,"high":2.53,"low":2.24,"close":2.36,"volume":21230,"rsi_14":56.65,"sma_20":2.36,"sma_60":2.4,"sma_120":2.4},{"date":"2025-08-26","open":2.5,"high":2.5,"low":2.5,"close":2.5,"volume":348,"rsi_14":65.76,"sma_20":2.38,"sma_60":2.4,"sma_120":2.39},{"date":"2025-08-27","open":2.65,"high":2.65,"low":2.44,"close":2.44,"volume":4497,"rsi_14":60.33,"sma_20":2.39,"sma_60":2.4,"sma_120":2.39},{"date":"2025-08-28","open":2.44,"high":2.44,"low":2.4,"close":2.44,"volume":1844,"rsi_14":59.31,"sma_20":2.4,"sma_60":2.4,"sma_120":2.39},{"date":"2025-08-29","open":2.45,"high":2.45,"low":2.45,"close":2.45,"volume":371,"rsi_14":64.18,"sma_20":2.41,"sma_60":2.4,"sma_120":2.39},{"date":"2025-09-02","open":2.42,"high":2.42,"low":2.42,"close":2.42,"volume":378,"rsi_14":63.25,"sma_20":2.43,"sma_60":2.4,"sma_120":2.39},{"date":"2025-09-03","open":2.36,"high":2.42,"low":2.36,"close":2.42,"volume":1454,"rsi_14":63.23,"sma_20":2.43,"sma_60":2.4,"sma_120":2.38},{"date":"2025-09-04","open":4.57,"high":4.68,"low":3.4,"close":3.92,"volume":26402693,"rsi_14":91.4,"sma_20":2.52,"sma_60":2.43,"sma_120":2.4},{"date":"2025-09-05","open":3.18,"high":3.43,"low":2.74,"close":2.77,"volume":860614,"rsi_14":58.91,"sma_20":2.54,"sma_60":2.44,"sma_120":2.4},{"date":"2025-09-08","open":2.6,"high":2.87,"low":2.36,"close":2.41,"volume":304866,"rsi_14":53.44,"sma_20":2.55,"sma_60":2.44,"sma_120":2.4},{"date":"2025-09-09","open":2.36,"high":2.77,"low":2.2,"close":2.29,"volume":189705,"rsi_14":51.73,"sma_20":2.55,"sma_60":2.44,"sma_120":2.4},{"date":"2025-09-10","open":2.19,"high":2.46,"low":2.19,"close":2.27,"volume":134326,"rsi_14":51.65,"sma_20":2.55,"sma_60":2.44,"sma_120":2.4},{"date":"2025-09-11","open":2.34,"high":2.5,"low":2.22,"close":2.27,"volume":93317,"rsi_14":52.33,"sma_20":2.55,"sma_60":2.44,"sma_120":2.4},{"date":"2025-09-12","open":2.3,"high":2.45,"low":2.25,"close":2.41,"volume":619077,"rsi_14":51.34,"sma_20":2.56,"sma_60":2.45,"sma_120":2.4},{"date":"2025-09-15","open":2.44,"high":2.49,"low":2.32,"close":2.32,"volume":269264,"rsi_14":47.73,"sma_20":2.56,"sma_60":2.45,"sma_120":2.39},{"date":"2025-09-16","open":2.36,"high":2.38,"low":2.12,"close":2.15,"volume":87000,"rsi_14":43.86,"sma_20":2.56,"sma_60":2.44,"sma_120":2.39},{"date":"2025-09-17","open":2.22,"high":2.31,"low":2.16,"close":2.2,"volume":75529,"rsi_14":45.23,"sma_20":2.55,"sma_60":2.44,"sma_120":2.39},{"date":"2025-09-18","open":2.17,"high":2.31,"low":2.05,"close":2.18,"volume":88065,"rsi_14":45.0,"sma_20":2.55,"sma_60":2.43,"sma_120":2.39},{"date":"2025-09-19","open":2.21,"high":2.23,"low":2.1,"close":2.1,"volume":50946,"rsi_14":43.98,"sma_20":2.54,"sma_60":2.43,"sma_120":2.39},{"date":"2025-09-22","open":2.13,"high":2.18,"low":2.1,"close":2.11,"volume":46730,"rsi_14":44.44,"sma_20":2.52,"sma_60":2.42,"sma_120":2.39},{"date":"2025-09-23","open":2.11,"high":2.16,"low":2.07,"close":2.07,"volume":33351,"rsi_14":44.01,"sma_20":2.5,"sma_60":2.41,"sma_120":2.39},{"date":"2025-09-24","open":2.02,"high":2.1,"low":1.97,"close":2.02,"volume":43270,"rsi_14":8.24,"sma_20":2.47,"sma_60":2.41,"sma_120":2.39},{"date":"2025-09-25","open":2.01,"high":2.27,"low":1.99,"close":2.18,"volume":71738,"rsi_14":24.83,"sma_20":2.45,"sma_60":2.41,"sma_120":2.39},{"date":"2025-09-26","open":2.14,"high":2.24,"low":2.1,"close":2.1,"volume":40805,"rsi_14":31.09,"sma_20":2.43,"sma_60":2.4,"sma_120":2.39},{"date":"2025-09-29","open":2.06,"high":2.2,"low":2.06,"close":2.11,"volume":49147,"rsi_14":35.51,"sma_20":2.4,"sma_60":2.39,"sma_120":2.39},{"date":"2025-09-30","open":2.05,"high":2.11,"low":2.05,"close":2.06,"volume":22264,"rsi_14":34.55,"sma_20":2.38,"sma_60":2.39,"sma_120":2.39},{"date":"2025-10-01","open":2.06,"high":2.1,"low":2.05,"close":2.05,"volume":45677,"rsi_14":34.23,"sma_20":2.35,"sma_60":2.38,"sma_120":2.39},{"date":"2025-10-02","open":2.13,"high":2.2,"low":2.09,"close":2.09,"volume":47687,"rsi_14":27.0,"sma_20":2.25,"sma_60":2.38,"sma_120":2.39},{"date":"2025-10-03","open":2.14,"high":2.2,"low":2.1,"close":2.1,"volume":36543,"rsi_14":35.9,"sma_20":2.21,"sma_60":2.37,"sma_120":2.4},{"date":"2025-10-06","open":2.12,"high":2.17,"low":2.11,"close":2.13,"volume":31279,"rsi_14":48.44,"sma_20":2.19,"sma_60":2.37,"sma_120":2.4},{"date":"2025-10-07","open":2.15,"high":2.17,"low":2.04,"close":2.04,"volume":68772,"rsi_14":38.24,"sma_20":2.17,"sma_60":2.36,"sma_120":2.4},{"date":"2025-10-08","open":2.1,"high":2.17,"low":2.09,"close":2.11,"volume":17855,"rsi_14":45.21,"sma_20":2.15,"sma_60":2.36,"sma_120":2.4},{"date":"2025-10-09","open":2.1,"high":2.19,"low":2.1,"close":2.11,"volume":13404,"rsi_14":50.77,"sma_20":2.14,"sma_60":2.35,"sma_120":2.4},{"date":"2025-10-10","open":2.12,"high":2.14,"low":2.0,"close":2.0,"volume":25591,"rsi_14":42.67,"sma_20":2.11,"sma_60":2.35,"sma_120":2.4},{"date":"2025-10-13","open":2.1,"high":2.1,"low":1.92,"close":1.93,"volume":41046,"rsi_14":41.03,"sma_20":2.09,"sma_60":2.34,"sma_120":2.4},{"date":"2025-10-14","open":1.96,"high":2.0,"low":1.96,"close":1.98,"volume":8921,"rsi_14":47.44,"sma_20":2.08,"sma_60":2.33,"sma_120":2.4},{"date":"2025-10-15","open":2.04,"high":2.04,"low":1.9,"close":1.91,"volume":30417,"rsi_14":30.43,"sma_20":2.07,"sma_60":2.32,"sma_120":2.4},{"date":"2025-10-16","open":2.01,"high":2.01,"low":1.91,"close":1.91,"volume":8975,"rsi_14":34.43,"sma_20":2.06,"sma_60":2.32,"sma_120":2.4},{"date":"2025-10-17","open":1.91,"high":1.99,"low":1.87,"close":1.97,"volume":45620,"rsi_14":39.39,"sma_20":2.05,"sma_60":2.31,"sma_120":2.39},{"date":"2025-10-20","open":1.96,"high":2.04,"low":1.96,"close":1.97,"volume":11042,"rsi_14":42.62,"sma_20":2.04,"sma_60":2.3,"sma_120":2.39},{"date":"2025-10-21","open":1.94,"high":2.04,"low":1.9,"close":1.9,"volume":18297,"rsi_14":38.81,"sma_20":2.03,"sma_60":2.3,"sma_120":2.38},{"date":"2025-10-22","open":1.92,"high":2.0,"low":1.83,"close":1.89,"volume":30058,"rsi_14":34.38,"sma_20":2.03,"sma_60":2.29,"sma_120":2.38},{"date":"2025-10-23","open":1.88,"high":1.97,"low":1.87,"close":1.91,"volume":17088,"rsi_14":35.38,"sma_20":2.01,"sma_60":2.29,"sma_120":2.38},{"date":"2025-10-24","open":1.95,"high":1.98,"low":1.9,"close":1.91,"volume":9879,"rsi_14":32.26,"sma_20":2.0,"sma_60":2.28,"sma_120":2.37},{"date":"2025-10-27","open":1.94,"high":1.98,"low":1.94,"close":1.94,"volume":9534,"rsi_14":41.07,"sma_20":2.0,"sma_60":2.27,"sma_120":2.36},{"date":"2025-10-28","open":1.92,"high":2.0,"low":1.9,"close":1.91,"volume":7208,"rsi_14":30.77,"sma_20":1.99,"sma_60":2.26,"sma_120":2.36},{"date":"2025-10-29","open":1.98,"high":1.98,"low":1.85,"close":1.9,"volume":7775,"rsi_14":30.19,"sma_20":1.98,"sma_60":2.25,"sma_120":2.35},{"date":"2025-10-30","open":1.94,"high":1.94,"low":1.86,"close":1.86,"volume":6804,"rsi_14":34.78,"sma_20":1.97,"sma_60":2.25,"sma_120":2.34},{"date":"2025-10-31","open":1.85,"high":1.9,"low":1.85,"close":1.86,"volume":7026,"rsi_14":41.03,"sma_20":1.96,"sma_60":2.24,"sma_120":2.33},{"date":"2025-11-03","open":1.85,"high":1.88,"low":1.8,"close":1.8,"volume":10395,"rsi_14":27.5,"sma_20":1.94,"sma_60":2.23,"sma_120":2.33},{"date":"2025-11-04","open":1.76,"high":1.84,"low":1.75,"close":1.83,"volume":22079,"rsi_14":38.89,"sma_20":1.93,"sma_60":2.22,"sma_120":2.32},{"date":"2025-11-05","open":1.89,"high":1.89,"low":1.81,"close":1.87,"volume":13077,"rsi_14":45.0,"sma_20":1.92,"sma_60":2.21,"sma_120":2.32},{"date":"2025-11-06","open":1.87,"high":1.87,"low":1.77,"close":1.87,"volume":5537,"rsi_14":35.29,"sma_20":1.91,"sma_60":2.2,"sma_120":2.31},{"date":"2025-11-07","open":1.87,"high":1.87,"low":1.78,"close":1.8,"volume":7142,"rsi_14":29.27,"sma_20":1.9,"sma_60":2.19,"sma_120":2.3},{"date":"2025-11-10","open":1.8,"high":1.83,"low":1.77,"close":1.78,"volume":8278,"rsi_14":33.33,"sma_20":1.89,"sma_60":2.18,"sma_120":2.3},{"date":"2025-11-11","open":1.78,"high":1.84,"low":1.75,"close":1.81,"volume":10401,"rsi_14":39.47,"sma_20":1.88,"sma_60":2.17,"sma_120":2.29},{"date":"2025-11-12","open":1.87,"high":1.87,"low":1.8,"close":1.8,"volume":3825,"rsi_14":35.14,"sma_20":1.87,"sma_60":2.16,"sma_120":2.29},{"date":"2025-11-13","open":1.86,"high":1.87,"low":1.8,"close":1.87,"volume":2646,"rsi_14":44.87,"sma_20":1.87,"sma_60":2.16,"sma_120":2.28},{"date":"2025-11-14","open":1.57,"high":1.88,"low":1.57,"close":1.88,"volume":17617,"rsi_14":42.86,"sma_20":1.87,"sma_60":2.15,"sma_120":2.28},{"date":"2025-11-17","open":1.84,"high":1.91,"low":1.82,"close":1.82,"volume":7117,"rsi_14":40.0,"sma_20":1.86,"sma_60":2.14,"sma_120":2.27},{"date":"2025-11-18","open":1.9,"high":1.91,"low":1.81,"close":1.81,"volume":22189,"rsi_14":40.0,"sma_20":1.86,"sma_60":2.13,"sma_120":2.27},{"date":"2025-11-19","open":1.78,"high":1.86,"low":1.75,"close":1.75,"volume":16281,"rsi_14":38.3,"sma_20":1.85,"sma_60":2.12,"sma_120":2.26},{"date":"2025-11-20","open":1.73,"high":1.84,"low":1.73,"close":1.75,"volume":12346,"rsi_14":38.3,"sma_20":1.84,"sma_60":2.1,"sma_120":2.25},{"date":"2025-11-21","open":1.73,"high":1.75,"low":1.71,"close":1.75,"volume":7250,"rsi_14":43.9,"sma_20":1.83,"sma_60":2.09,"sma_120":2.24},{"date":"2025-11-24","open":1.79,"high":1.85,"low":1.75,"close":1.75,"volume":4573,"rsi_14":39.47,"sma_20":1.82,"sma_60":2.07,"sma_120":2.24},{"date":"2025-11-25","open":1.8,"high":1.81,"low":1.79,"close":1.79,"volume":1721,"rsi_14":39.47,"sma_20":1.82,"sma_60":2.06,"sma_120":2.23},{"date":"2025-11-26","open":1.79,"high":1.81,"low":1.79,"close":1.8,"volume":2197,"rsi_14":41.03,"sma_20":1.81,"sma_60":2.05,"sma_120":2.23},{"date":"2025-11-28","open":1.85,"high":1.87,"low":1.79,"close":1.8,"volume":7785,"rsi_14":50.0,"sma_20":1.81,"sma_60":2.01,"sma_120":2.22},{"date":"2025-12-01","open":1.83,"high":1.86,"low":1.8,"close":1.8,"volume":1537,"rsi_14":53.33,"sma_20":1.81,"sma_60":1.99,"sma_120":2.22},{"date":"2025-12-02","open":1.87,"high":1.87,"low":1.78,"close":1.78,"volume":4925,"rsi_14":44.83,"sma_20":1.81,"sma_60":1.98,"sma_120":2.21},{"date":"2025-12-03","open":1.8,"high":1.84,"low":1.75,"close":1.8,"volume":3133,"rsi_14":50.0,"sma_20":1.8,"sma_60":1.97,"sma_120":2.2},{"date":"2025-12-04","open":1.78,"high":1.82,"low":1.76,"close":1.8,"volume":3174,"rsi_14":36.06,"sma_20":1.8,"sma_60":1.96,"sma_120":2.2},{"date":"2025-12-05","open":1.79,"high":1.79,"low":1.75,"close":1.79,"volume":6455,"rsi_14":30.43,"sma_20":1.8,"sma_60":1.95,"sma_120":2.2},{"date":"2025-12-08","open":1.75,"high":1.8,"low":1.69,"close":1.7,"volume":23050,"rsi_14":26.92,"sma_20":1.79,"sma_60":1.93,"sma_120":2.19},{"date":"2025-12-09","open":1.75,"high":1.75,"low":1.7,"close":1.73,"volume":12483,"rsi_14":35.71,"sma_20":1.79,"sma_60":1.92,"sma_120":2.19},{"date":"2025-12-10","open":1.67,"high":1.72,"low":1.65,"close":1.68,"volume":9243,"rsi_14":37.04,"sma_20":1.78,"sma_60":1.92,"sma_120":2.18},{"date":"2025-12-11","open":1.67,"high":1.79,"low":1.61,"close":1.73,"volume":25978,"rsi_14":46.88,"sma_20":1.78,"sma_60":1.91,"sma_120":2.17},{"date":"2025-12-12","open":1.75,"high":1.76,"low":1.74,"close":1.74,"volume":7309,"rsi_14":48.48,"sma_20":1.77,"sma_60":1.9,"sma_120":2.17},{"date":"2025-12-15","open":1.66,"high":1.72,"low":1.64,"close":1.7,"volume":8330,"rsi_14":42.67,"sma_20":1.76,"sma_60":1.89,"sma_120":2.16},{"date":"2025-12-16","open":1.7,"high":1.75,"low":1.7,"close":1.71,"volume":4256,"rsi_14":38.57,"sma_20":1.76,"sma_60":1.89,"sma_120":2.15},{"date":"2025-12-17","open":1.7,"high":1.76,"low":1.66,"close":1.66,"volume":10616,"rsi_14":32.05,"sma_20":1.75,"sma_60":1.88,"sma_120":2.15},{"date":"2025-12-18","open":1.65,"high":1.66,"low":1.62,"close":1.66,"volume":6237,"rsi_14":32.05,"sma_20":1.75,"sma_60":1.87,"sma_120":2.14},{"date":"2025-12-19","open":1.65,"high":1.66,"low":1.65,"close":1.66,"volume":8076,"rsi_14":31.65,"sma_20":1.74,"sma_60":1.87,"sma_120":2.14},{"date":"2025-12-22","open":1.57,"high":1.65,"low":1.57,"close":1.64,"volume":19566,"rsi_14":32.3,"sma_20":1.74,"sma_60":1.86,"sma_120":2.13},{"date":"2025-12-23","open":1.59,"high":1.62,"low":1.56,"close":1.62,"volume":9835,"rsi_14":26.92,"sma_20":1.73,"sma_60":1.85,"sma_120":2.12},{"date":"2025-12-24","open":1.6,"high":1.6,"low":1.55,"close":1.57,"volume":5607,"rsi_14":23.87,"sma_20":1.72,"sma_60":1.84,"sma_120":2.11},{"date":"2025-12-26","open":1.56,"high":1.56,"low":1.41,"close":1.47,"volume":19100,"rsi_14":19.81,"sma_20":1.7,"sma_60":1.83,"sma_120":2.11},{"date":"2025-12-29","open":1.48,"high":1.55,"low":1.48,"close":1.5,"volume":6480,"rsi_14":28.72,"sma_20":1.69,"sma_60":1.82,"sma_120":2.1},{"date":"2025-12-30","open":1.61,"high":1.63,"low":1.58,"close":1.58,"volume":4759,"rsi_14":36.19,"sma_20":1.68,"sma_60":1.81,"sma_120":2.09},{"date":"2025-12-31","open":1.57,"high":1.62,"low":1.56,"close":1.59,"volume":9389,"rsi_14":40.63,"sma_20":1.67,"sma_60":1.8,"sma_120":2.09},{"date":"2026-01-02","open":1.59,"high":1.89,"low":1.55,"close":1.73,"volume":63326,"rsi_14":50.0,"sma_20":1.66,"sma_60":1.8,"sma_120":2.08},{"date":"2026-01-05","open":1.82,"high":1.85,"low":1.57,"close":1.77,"volume":172872,"rsi_14":52.5,"sma_20":1.66,"sma_60":1.79,"sma_120":2.08},{"date":"2026-01-06","open":1.77,"high":1.81,"low":1.65,"close":1.75,"volume":26613,"rsi_14":54.78,"sma_20":1.66,"sma_60":1.79,"sma_120":2.07},{"date":"2026-01-07","open":1.76,"high":1.78,"low":1.7,"close":1.73,"volume":9574,"rsi_14":51.72,"sma_20":1.66,"sma_60":1.78,"sma_120":2.06},{"date":"2026-01-08","open":1.74,"high":1.79,"low":1.74,"close":1.75,"volume":2190,"rsi_14":58.11,"sma_20":1.66,"sma_60":1.78,"sma_120":2.06},{"date":"2026-01-09","open":1.78,"high":1.78,"low":1.72,"close":1.72,"volume":6675,"rsi_14":55.19,"sma_20":1.66,"sma_60":1.78,"sma_120":2.05},{"date":"2026-01-12","open":1.84,"high":1.84,"low":1.81,"close":1.82,"volume":3388,"rsi_14":62.08,"sma_20":1.67,"sma_60":1.77,"sma_120":2.05},{"date":"2026-01-13","open":1.84,"high":1.87,"low":1.84,"close":1.85,"volume":5392,"rsi_14":65.23,"sma_20":1.67,"sma_60":1.77,"sma_120":2.04},{"date":"2026-01-14","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":3225,"rsi_14":66.97,"sma_20":1.68,"sma_60":1.77,"sma_120":2.04},{"date":"2026-01-15","open":1.81,"high":2.03,"low":1.81,"close":1.91,"volume":13553,"rsi_14":74.7,"sma_20":1.69,"sma_60":1.77,"sma_120":2.04},{"date":"2026-01-16","open":1.9,"high":1.98,"low":1.88,"close":1.9,"volume":11850,"rsi_14":85.94,"sma_20":1.7,"sma_60":1.77,"sma_120":2.03},{"date":"2026-01-20","open":1.9,"high":1.98,"low":1.88,"close":1.88,"volume":32346,"rsi_14":82.3,"sma_20":1.71,"sma_60":1.77,"sma_120":2.03},{"date":"2026-01-21","open":1.95,"high":1.95,"low":1.9,"close":1.93,"volume":1668,"rsi_14":81.18,"sma_20":1.73,"sma_60":1.77,"sma_120":2.03},{"date":"2026-01-22","open":1.93,"high":1.93,"low":1.9,"close":1.9,"volume":5404,"rsi_14":76.81,"sma_20":1.74,"sma_60":1.77,"sma_120":2.02},{"date":"2026-01-23","open":1.91,"high":1.92,"low":1.9,"close":1.9,"volume":4500,"rsi_14":69.4,"sma_20":1.76,"sma_60":1.77,"sma_120":2.02},{"date":"2026-01-26","open":1.93,"high":1.93,"low":1.9,"close":1.9,"volume":14000,"rsi_14":66.32,"sma_20":1.77,"sma_60":1.77,"sma_120":2.02},{"date":"2026-01-27","open":1.98,"high":1.98,"low":1.88,"close":1.91,"volume":7800,"rsi_14":70.61,"sma_20":1.79,"sma_60":1.77,"sma_120":2.01},{"date":"2026-01-28","open":1.98,"high":1.98,"low":1.94,"close":1.94,"volume":4400,"rsi_14":76.07,"sma_20":1.82,"sma_60":1.77,"sma_120":2.01},{"date":"2026-01-29","open":1.95,"high":1.99,"low":1.92,"close":1.99,"volume":1400,"rsi_14":78.07,"sma_20":1.84,"sma_60":1.77,"sma_120":2.0},{"date":"2026-01-30","open":1.97,"high":1.99,"low":1.95,"close":1.99,"volume":8900,"rsi_14":83.75,"sma_20":1.86,"sma_60":1.78,"sma_120":2.0},{"date":"2026-02-02","open":1.92,"high":1.96,"low":1.92,"close":1.95,"volume":1800,"rsi_14":68.4,"sma_20":1.87,"sma_60":1.78,"sma_120":2.0},{"date":"2026-02-03","open":1.98,"high":1.99,"low":1.97,"close":1.98,"volume":5100,"rsi_14":68.12,"sma_20":1.88,"sma_60":1.78,"sma_120":1.99},{"date":"2026-02-04","open":1.98,"high":2.05,"low":1.95,"close":2.05,"volume":7300,"rsi_14":74.26,"sma_20":1.89,"sma_60":1.78,"sma_120":1.99},{"date":"2026-02-05","open":2.07,"high":2.07,"low":2.0,"close":2.05,"volume":6500,"rsi_14":70.0,"sma_20":1.91,"sma_60":1.79,"sma_120":1.99},{"date":"2026-02-06","open":2.05,"high":2.06,"low":2.05,"close":2.06,"volume":1900,"rsi_14":72.86,"sma_20":1.92,"sma_60":1.79,"sma_120":1.99},{"date":"2026-02-09","open":2.05,"high":2.06,"low":2.02,"close":2.06,"volume":7687,"rsi_14":77.58,"sma_20":1.76,"sma_60":1.77,"sma_120":2.02},{"date":"2026-02-10","open":2.12,"high":2.12,"low":2.1,"close":2.1,"volume":11216,"rsi_14":77.58,"sma_20":1.79,"sma_60":1.78,"sma_120":2.02},{"date":"2026-02-11","open":2.12,"high":2.12,"low":2.09,"close":2.12,"volume":5012,"rsi_14":81.54,"sma_20":1.82,"sma_60":1.78,"sma_120":2.02},{"date":"2026-02-12","open":2.28,"high":2.3,"low":2.13,"close":2.24,"volume":12032,"rsi_14":86.52,"sma_20":1.86,"sma_60":1.79,"sma_120":2.02},{"date":"2026-02-13","open":2.3,"high":2.3,"low":2.25,"close":2.25,"volume":14252,"rsi_14":86.34,"sma_20":1.89,"sma_60":1.79,"sma_120":2.01},{"date":"2026-02-17","open":2.28,"high":2.33,"low":2.27,"close":2.27,"volume":3782,"rsi_14":88.81,"sma_20":1.93,"sma_60":1.8,"sma_120":2.01},{"date":"2026-02-18","open":2.27,"high":2.29,"low":2.2,"close":2.2,"volume":5900,"rsi_14":79.12,"sma_20":2.04,"sma_60":1.83,"sma_120":1.97},{"date":"2026-02-19","open":2.23,"high":2.23,"low":2.15,"close":2.2,"volume":5000,"rsi_14":76.25,"sma_20":2.05,"sma_60":1.84,"sma_120":1.97},{"date":"2026-02-20","open":2.21,"high":2.21,"low":2.17,"close":2.2,"volume":7911,"rsi_14":76.25,"sma_20":2.07,"sma_60":1.85,"sma_120":1.97},{"date":"2026-02-23","open":2.21,"high":2.22,"low":2.15,"close":2.19,"volume":3900,"rsi_14":84.25,"sma_20":2.08,"sma_60":1.86,"sma_120":1.96},{"date":"2026-02-24","open":2.13,"high":2.18,"low":2.13,"close":2.13,"volume":8539,"rsi_14":72.44,"sma_20":1.97,"sma_60":1.81,"sma_120":2.01},{"date":"2026-02-25","open":2.0,"high":2.13,"low":1.9,"close":2.11,"volume":17113,"rsi_14":69.7,"sma_20":1.99,"sma_60":1.81,"sma_120":2.01},{"date":"2026-02-26","open":2.0,"high":2.08,"low":1.99,"close":2.0,"volume":3345,"rsi_14":57.14,"sma_20":2.0,"sma_60":1.82,"sma_120":2.0},{"date":"2026-02-27","open":1.91,"high":2.03,"low":1.89,"close":1.9,"volume":11705,"rsi_14":56.34,"sma_20":2.01,"sma_60":1.82,"sma_120":2.0},{"date":"2026-03-02","open":2.01,"high":2.09,"low":1.95,"close":1.95,"volume":5793,"rsi_14":53.09,"sma_20":2.02,"sma_60":1.82,"sma_120":2.0},{"date":"2026-03-03","open":1.87,"high":2.03,"low":1.85,"close":1.87,"volume":7199,"rsi_14":44.71,"sma_20":2.02,"sma_60":1.82,"sma_120":1.99},{"date":"2026-03-04","open":1.98,"high":2.04,"low":1.83,"close":1.98,"volume":4362,"rsi_14":54.17,"sma_20":2.03,"sma_60":1.82,"sma_120":1.99},{"date":"2026-03-05","open":1.94,"high":2.07,"low":1.94,"close":2.02,"volume":4573,"rsi_14":45.68,"sma_20":2.03,"sma_60":1.83,"sma_120":1.99},{"date":"2026-03-06","open":1.94,"high":2.02,"low":1.94,"close":1.97,"volume":3011,"rsi_14":41.52,"sma_20":2.04,"sma_60":1.83,"sma_120":1.99},{"date":"2026-03-09","open":1.97,"high":1.98,"low":1.94,"close":1.94,"volume":1571,"rsi_14":37.18,"sma_20":2.04,"sma_60":1.83,"sma_120":1.98},{"date":"2026-03-10","open":1.91,"high":1.93,"low":1.86,"close":1.93,"volume":3519,"rsi_14":27.54,"sma_20":2.04,"sma_60":1.83,"sma_120":1.97},{"date":"2026-03-11","open":1.91,"high":2.0,"low":1.91,"close":1.91,"volume":9813,"rsi_14":25.71,"sma_20":2.04,"sma_60":1.84,"sma_120":1.97},{"date":"2026-03-12","open":1.9,"high":1.97,"low":1.9,"close":1.97,"volume":2362,"rsi_14":31.64,"sma_20":2.04,"sma_60":1.84,"sma_120":1.96},{"date":"2026-03-13","open":1.9,"high":1.93,"low":1.9,"close":1.93,"volume":1525,"rsi_14":31.68,"sma_20":2.04,"sma_60":1.84,"sma_120":1.96},{"date":"2026-03-16","open":1.93,"high":1.97,"low":1.9,"close":1.97,"volume":2155,"rsi_14":38.32,"sma_20":2.03,"sma_60":1.85,"sma_120":1.95},{"date":"2026-03-17","open":1.94,"high":1.96,"low":1.94,"close":1.96,"volume":2294,"rsi_14":39.52,"sma_20":2.02,"sma_60":1.85,"sma_120":1.95},{"date":"2026-03-18","open":1.92,"high":1.97,"low":1.91,"close":1.96,"volume":11003,"rsi_14":42.4,"sma_20":2.0,"sma_60":1.85,"sma_120":1.93},{"date":"2026-03-19","open":1.97,"high":1.97,"low":1.9,"close":1.9,"volume":3720,"rsi_14":50.0,"sma_20":1.99,"sma_60":1.85,"sma_120":1.92},{"date":"2026-03-20","open":1.88,"high":1.94,"low":1.73,"close":1.84,"volume":6176,"rsi_14":42.35,"sma_20":1.97,"sma_60":1.85,"sma_120":1.92},{"date":"2026-03-23","open":1.86,"high":1.86,"low":1.8,"close":1.83,"volume":1418,"rsi_14":51.93,"sma_20":1.95,"sma_60":1.85,"sma_120":1.91},{"date":"2026-03-24","open":1.83,"high":1.85,"low":1.8,"close":1.8,"volume":2510,"rsi_14":27.74,"sma_20":1.93,"sma_60":1.85,"sma_120":1.91},{"date":"2026-03-25","open":1.86,"high":1.86,"low":1.82,"close":1.86,"volume":3756,"rsi_14":35.16,"sma_20":1.92,"sma_60":1.86,"sma_120":1.9},{"date":"2026-03-26","open":1.86,"high":1.86,"low":1.86,"close":1.86,"volume":235,"rsi_14":35.55,"sma_20":1.91,"sma_60":1.86,"sma_120":1.9},{"date":"2026-03-27","open":1.91,"high":1.91,"low":1.91,"close":1.91,"volume":770,"rsi_14":41.21,"sma_20":1.91,"sma_60":1.86,"sma_120":1.89},{"date":"2026-03-30","open":1.85,"high":1.86,"low":1.83,"close":1.86,"volume":3187,"rsi_14":41.43,"sma_20":1.91,"sma_60":1.86,"sma_120":1.89},{"date":"2026-03-31","open":1.85,"high":1.88,"low":1.71,"close":1.74,"volume":13006,"rsi_14":35.99,"sma_20":1.91,"sma_60":1.86,"sma_120":1.89},{"date":"2026-04-01","open":1.84,"high":1.84,"low":1.71,"close":1.71,"volume":1905,"rsi_14":37.6,"sma_20":1.9,"sma_60":1.86,"sma_120":1.88},{"date":"2026-04-02","open":1.65,"high":1.9,"low":1.65,"close":1.76,"volume":5439,"rsi_14":35.36,"sma_20":1.88,"sma_60":1.86,"sma_120":1.88},{"date":"2026-04-06","open":1.76,"high":1.79,"low":1.76,"close":1.79,"volume":712,"rsi_14":33.74,"sma_20":1.87,"sma_60":1.87,"sma_120":1.88},{"date":"2026-04-07","open":1.78,"high":1.78,"low":1.75,"close":1.78,"volume":1732,"rsi_14":33.86,"sma_20":1.86,"sma_60":1.87,"sma_120":1.87},{"date":"2026-04-08","open":1.85,"high":1.85,"low":1.7,"close":1.83,"volume":1485,"rsi_14":39.3,"sma_20":1.86,"sma_60":1.87,"sma_120":1.87},{"date":"2026-04-09","open":1.76,"high":1.82,"low":1.76,"close":1.82,"volume":572,"rsi_14":38.51,"sma_20":1.85,"sma_60":1.87,"sma_120":1.87},{"date":"2026-04-10","open":1.83,"high":1.83,"low":1.75,"close":1.82,"volume":1022,"rsi_14":40.5,"sma_20":1.84,"sma_60":1.88,"sma_120":1.87},{"date":"2026-04-13","open":1.82,"high":1.82,"low":1.82,"close":1.82,"volume":344,"rsi_14":48.96,"sma_20":1.84,"sma_60":1.88,"sma_120":1.86},{"date":"2026-04-14","open":1.78,"high":1.8,"low":1.7,"close":1.73,"volume":3305,"rsi_14":42.76,"sma_20":1.83,"sma_60":1.88,"sma_120":1.86},{"date":"2026-04-15","open":1.7,"high":1.85,"low":1.68,"close":1.76,"volume":9787,"rsi_14":40.2,"sma_20":1.82,"sma_60":1.89,"sma_120":1.86},{"date":"2026-04-16","open":1.47,"high":1.77,"low":1.47,"close":1.6,"volume":3675,"rsi_14":37.54,"sma_20":1.81,"sma_60":1.89,"sma_120":1.86},{"date":"2026-04-17","open":1.66,"high":1.72,"low":1.6,"close":1.7,"volume":3309,"rsi_14":35.52,"sma_20":1.79,"sma_60":1.89,"sma_120":1.85},{"date":"2026-04-20","open":1.67,"high":1.72,"low":1.6,"close":1.6,"volume":2667,"rsi_14":39.68,"sma_20":1.79,"sma_60":1.89,"sma_120":1.85},{"date":"2026-04-21","open":1.71,"high":1.71,"low":1.66,"close":1.66,"volume":1072,"rsi_14":44.05,"sma_20":1.77,"sma_60":1.89,"sma_120":1.84},{"date":"2026-04-22","open":1.65,"high":1.71,"low":1.63,"close":1.68,"volume":3929,"rsi_14":47.51,"sma_20":1.76,"sma_60":1.89,"sma_120":1.84},{"date":"2026-04-23","open":1.68,"high":1.68,"low":1.68,"close":1.68,"volume":599,"rsi_14":43.42,"sma_20":1.75,"sma_60":1.89,"sma_120":1.84},{"date":"2026-04-24","open":1.7,"high":1.71,"low":1.65,"close":1.7,"volume":2334,"rsi_14":42.81,"sma_20":1.75,"sma_60":1.89,"sma_120":1.83},{"date":"2026-04-27","open":1.7,"high":1.7,"low":1.7,"close":1.7,"volume":457,"rsi_14":43.26,"sma_20":1.74,"sma_60":1.89,"sma_120":1.83},{"date":"2026-04-28","open":1.63,"high":1.69,"low":1.63,"close":1.69,"volume":1351,"rsi_14":38.29,"sma_20":1.73,"sma_60":1.89,"sma_120":1.83},{"date":"2026-04-29","open":1.6,"high":1.71,"low":1.6,"close":1.68,"volume":3008,"rsi_14":38.03,"sma_20":1.72,"sma_60":1.88,"sma_120":1.83},{"date":"2026-04-30","open":1.72,"high":1.72,"low":1.71,"close":1.71,"volume":880,"rsi_14":42.24,"sma_20":1.72,"sma_60":1.88,"sma_120":1.83},{"date":"2026-05-01","open":1.7,"high":1.71,"low":1.6,"close":1.68,"volume":2535,"rsi_14":39.47,"sma_20":1.72,"sma_60":1.88,"sma_120":1.82},{"date":"2026-05-04","open":1.71,"high":1.72,"low":1.55,"close":1.64,"volume":21551,"rsi_14":43.71,"sma_20":1.71,"sma_60":1.87,"sma_120":1.82},{"date":"2026-05-05","open":1.62,"high":1.9,"low":1.5,"close":1.75,"volume":11766,"rsi_14":45.53,"sma_20":1.71,"sma_60":1.87,"sma_120":1.82},{"date":"2026-05-06","open":1.76,"high":1.76,"low":1.58,"close":1.74,"volume":6537,"rsi_14":53.12,"sma_20":1.7,"sma_60":1.87,"sma_120":1.82},{"date":"2026-05-07","open":1.65,"high":1.83,"low":1.57,"close":1.79,"volume":13868,"rsi_14":51.06,"sma_20":1.7,"sma_60":1.86,"sma_120":1.82},{"date":"2026-05-08","open":1.76,"high":1.87,"low":1.56,"close":1.7,"volume":3309,"rsi_14":48.34,"sma_20":1.69,"sma_60":1.86,"sma_120":1.82},{"date":"2026-05-11","open":1.88,"high":1.88,"low":1.54,"close":1.65,"volume":12673,"rsi_14":45.65,"sma_20":1.69,"sma_60":1.86,"sma_120":1.81},{"date":"2026-05-12","open":1.67,"high":1.83,"low":1.56,"close":1.74,"volume":3683,"rsi_14":47.27,"sma_20":1.69,"sma_60":1.85,"sma_120":1.81},{"date":"2026-05-13","open":1.7,"high":1.7,"low":1.65,"close":1.7,"volume":4444,"rsi_14":52.13,"sma_20":1.69,"sma_60":1.84,"sma_120":1.81},{"date":"2026-05-14","open":1.69,"high":1.69,"low":1.6,"close":1.63,"volume":2439,"rsi_14":45.05,"sma_20":1.69,"sma_60":1.83,"sma_120":1.81},{"date":"2026-05-15","open":1.65,"high":1.65,"low":1.6,"close":1.64,"volume":2574,"rsi_14":45.02,"sma_20":1.69,"sma_60":1.82,"sma_120":1.81},{"date":"2026-05-18","open":1.65,"high":1.65,"low":1.6,"close":1.63,"volume":2649,"rsi_14":44.72,"sma_20":1.69,"sma_60":1.81,"sma_120":1.81},{"date":"2026-05-19","open":1.6,"high":1.64,"low":1.58,"close":1.64,"volume":5880,"rsi_14":44.04,"sma_20":1.69,"sma_60":1.8,"sma_120":1.8},{"date":"2026-05-20","open":1.64,"high":1.68,"low":1.6,"close":1.67,"volume":3682,"rsi_14":43.57,"sma_20":1.69,"sma_60":1.79,"sma_120":1.8},{"date":"2026-05-21","open":1.63,"high":1.63,"low":1.6,"close":1.6,"volume":2836,"rsi_14":45.11,"sma_20":1.68,"sma_60":1.79,"sma_120":1.8},{"date":"2026-05-22","open":1.6,"high":1.71,"low":1.6,"close":1.63,"volume":3691,"rsi_14":49.23,"sma_20":1.68,"sma_60":1.78,"sma_120":1.8},{"date":"2026-05-26","open":1.64,"high":1.65,"low":1.57,"close":1.61,"volume":155023,"rsi_14":35.02,"sma_20":1.67,"sma_60":1.77,"sma_120":1.8},{"date":"2026-05-27","open":1.48,"high":1.61,"low":1.42,"close":1.54,"volume":5756,"rsi_14":30.24,"sma_20":1.66,"sma_60":1.77,"sma_120":1.79},{"date":"2026-05-28","open":1.53,"high":1.57,"low":1.42,"close":1.54,"volume":2280,"rsi_14":28.41,"sma_20":1.66,"sma_60":1.76,"sma_120":1.79},{"date":"2026-05-29","open":1.69,"high":1.82,"low":1.6,"close":1.6,"volume":39511,"rsi_14":53.26,"sma_20":1.66,"sma_60":1.76,"sma_120":1.79},{"date":"2026-06-01","open":1.53,"high":1.65,"low":1.42,"close":1.55,"volume":150730,"rsi_14":43.2,"sma_20":1.65,"sma_60":1.75,"sma_120":1.79},{"date":"2026-06-02","open":1.48,"high":1.57,"low":1.48,"close":1.57,"volume":2171,"rsi_14":27.88,"sma_20":1.64,"sma_60":1.74,"sma_120":1.79},{"date":"2026-06-03","open":1.67,"high":1.67,"low":1.47,"close":1.6,"volume":6895,"rsi_14":39.54,"sma_20":1.64,"sma_60":1.74,"sma_120":1.78},{"date":"2026-06-04","open":1.61,"high":1.61,"low":1.51,"close":1.59,"volume":2105,"rsi_14":46.98,"sma_20":1.63,"sma_60":1.73,"sma_120":1.78},{"date":"2026-06-05","open":1.55,"high":1.6,"low":1.55,"close":1.59,"volume":1187,"rsi_14":45.82,"sma_20":1.62,"sma_60":1.73,"sma_120":1.78},{"date":"2026-06-08","open":1.14,"high":1.58,"low":1.1,"close":1.1,"volume":20355,"rsi_14":20.36,"sma_20":1.59,"sma_60":1.71,"sma_120":1.78},{"date":"2026-06-09","open":1.07,"high":1.6,"low":1.07,"close":1.37,"volume":223747,"rsi_14":32.45,"sma_20":1.57,"sma_60":1.7,"sma_120":1.77},{"date":"2026-06-10","open":1.3,"high":1.55,"low":1.23,"close":1.51,"volume":24313,"rsi_14":44.11,"sma_20":1.57,"sma_60":1.7,"sma_120":1.77},{"date":"2026-06-11","open":1.51,"high":1.73,"low":1.24,"close":1.7,"volume":26724,"rsi_14":52.05,"sma_20":1.56,"sma_60":1.69,"sma_120":1.77},{"date":"2026-06-12","open":1.5,"high":1.81,"low":1.5,"close":1.55,"volume":8581,"rsi_14":48.97,"sma_20":1.56,"sma_60":1.68,"sma_120":1.77},{"date":"2026-06-15","open":1.6,"high":1.6,"low":1.45,"close":1.52,"volume":8179,"rsi_14":47.16,"sma_20":1.56,"sma_60":1.68,"sma_120":1.77},{"date":"2026-06-16","open":1.5,"high":1.5,"low":1.21,"close":1.43,"volume":1046007,"rsi_14":44.72,"sma_20":1.54,"sma_60":1.67,"sma_120":1.76},{"date":"2026-06-17","open":1.29,"high":1.46,"low":1.29,"close":1.4,"volume":60387,"rsi_14":46.36,"sma_20":1.53,"sma_60":1.66,"sma_120":1.76},{"date":"2026-06-18","open":1.5,"high":1.5,"low":1.34,"close":1.38,"volume":22852,"rsi_14":43.05,"sma_20":1.52,"sma_60":1.66,"sma_120":1.76},{"date":"2026-06-22","open":1.38,"high":1.43,"low":1.37,"close":1.37,"volume":10263,"rsi_14":45.87,"sma_20":1.51,"sma_60":1.65,"sma_120":1.75},{"date":"2026-06-23","open":1.43,"high":1.48,"low":1.37,"close":1.41,"volume":8313,"rsi_14":45.03,"sma_20":1.5,"sma_60":1.64,"sma_120":1.75},{"date":"2026-06-24","open":1.52,"high":1.52,"low":1.4,"close":1.48,"volume":3160,"rsi_14":46.03,"sma_20":1.49,"sma_60":1.63,"sma_120":1.75},{"date":"2026-06-25","open":1.48,"high":1.48,"low":1.39,"close":1.47,"volume":3596,"rsi_14":46.09,"sma_20":1.49,"sma_60":1.63,"sma_120":1.75},{"date":"2026-06-26","open":1.4,"high":1.47,"low":1.19,"close":1.47,"volume":4545,"rsi_14":44.08,"sma_20":1.48,"sma_60":1.62,"sma_120":1.74},{"date":"2026-06-29","open":1.47,"high":1.49,"low":1.44,"close":1.47,"volume":4292,"rsi_14":68.29,"sma_20":1.48,"sma_60":1.62,"sma_120":1.74},{"date":"2026-06-30","open":1.4,"high":1.5,"low":1.4,"close":1.47,"volume":4981,"rsi_14":58.06,"sma_20":1.47,"sma_60":1.61,"sma_120":1.74},{"date":"2026-07-01","open":1.42,"high":1.48,"low":1.4,"close":1.46,"volume":4064,"rsi_14":42.82,"sma_20":1.46,"sma_60":1.61,"sma_120":1.74},{"date":"2026-07-02","open":1.42,"high":1.52,"low":1.39,"close":1.52,"volume":3037,"rsi_14":24.26,"sma_20":1.46,"sma_60":1.6,"sma_120":1.74},{"date":"2026-07-06","open":1.44,"high":1.6,"low":1.44,"close":1.5,"volume":7986,"rsi_14":55.47,"sma_20":1.46,"sma_60":1.6,"sma_120":1.74},{"date":"2026-07-07","open":1.61,"high":1.61,"low":1.5,"close":1.5,"volume":10696,"rsi_14":57.67,"sma_20":1.46,"sma_60":1.59,"sma_120":1.73},{"date":"2026-07-08","open":1.52,"high":1.73,"low":1.41,"close":1.5,"volume":2491,"rsi_14":65.19,"sma_20":1.47,"sma_60":1.59,"sma_120":1.73},{"date":"2026-07-09","open":1.56,"high":1.56,"low":1.45,"close":1.48,"volume":2160,"rsi_14":58.44,"sma_20":1.48,"sma_60":1.58,"sma_120":1.73},{"date":"2026-07-10","open":1.55,"high":1.57,"low":1.47,"close":1.52,"volume":2476,"rsi_14":74.46,"sma_20":1.48,"sma_60":1.58,"sma_120":1.73},{"date":"2026-07-13","open":1.61,"high":1.61,"low":1.42,"close":1.5,"volume":4821,"rsi_14":81.77,"sma_20":1.47,"sma_60":1.58,"sma_120":1.73},{"date":"2026-07-14","open":1.65,"high":1.65,"low":1.17,"close":1.57,"volume":32676,"rsi_14":56.53,"sma_20":1.46,"sma_60":1.57,"sma_120":1.73},{"date":"2026-07-15","open":1.52,"high":1.57,"low":1.38,"close":1.5,"volume":3323,"rsi_14":60.76,"sma_20":1.47,"sma_60":1.57,"sma_120":1.73},{"date":"2026-07-16","open":1.56,"high":1.56,"low":1.5,"close":1.5,"volume":2125,"rsi_14":57.35,"sma_20":1.47,"sma_60":1.57,"sma_120":1.73},{"date":"2026-07-17","open":1.3,"high":1.6,"low":1.25,"close":1.25,"volume":1885063,"rsi_14":38.06,"sma_20":1.47,"sma_60":1.56,"sma_120":1.73},{"date":"2026-07-20","open":1.5,"high":1.6,"low":1.37,"close":1.43,"volume":486670,"rsi_14":43.57,"sma_20":1.47,"sma_60":1.56,"sma_120":1.72},{"date":"2026-07-21","open":1.33,"high":1.43,"low":1.33,"close":1.43,"volume":34210,"rsi_14":43.36,"sma_20":1.47,"sma_60":1.55,"sma_120":1.72},{"date":"2026-07-22","open":1.42,"high":1.42,"low":1.3,"close":1.32,"volume":21345,"rsi_14":42.51,"sma_20":1.47,"sma_60":1.55,"sma_120":1.72},{"date":"2026-07-23","open":1.33,"high":1.35,"low":1.23,"close":1.33,"volume":31006,"rsi_14":38.75,"sma_20":1.46,"sma_60":1.54,"sma_120":1.71},{"date":"2026-07-24","open":1.25,"high":1.32,"low":1.25,"close":1.28,"volume":13501,"rsi_14":36.59,"sma_20":1.45,"sma_60":1.53,"sma_120":1.71},{"date":"2026-07-27","open":1.32,"high":1.32,"low":1.18,"close":1.28,"volume":16970,"rsi_14":35.29,"sma_20":1.44,"sma_60":1.53,"sma_120":1.71},{"date":"2026-07-28","open":1.26,"high":1.29,"low":1.11,"close":1.12,"volume":14547,"rsi_14":35.29,"sma_20":1.43,"sma_60":1.52,"sma_120":1.7},{"date":"2026-07-29","open":1.2,"high":1.3,"low":1.17,"close":1.28,"volume":11720,"rsi_14":38.89,"sma_20":1.41,"sma_60":1.51,"sma_120":1.69},{"date":"2026-07-30","open":1.23,"high":1.3,"low":1.2,"close":1.23,"volume":8153,"rsi_14":40.0,"sma_20":1.41,"sma_60":1.51,"sma_120":1.69},{"date":"2026-07-31","open":1.27,"high":1.35,"low":1.15,"close":1.34,"volume":9348,"rsi_14":43.9,"sma_20":1.39,"sma_60":1.5,"sma_120":1.68},{"date":"2026-08-03","open":1.29,"high":1.37,"low":1.29,"close":1.36,"volume":10794,"rsi_14":39.32,"sma_20":1.38,"sma_60":1.49,"sma_120":1.69},{"date":"2026-08-04","open":1.37,"high":1.43,"low":1.29,"close":1.4,"volume":5141,"rsi_14":45.61,"sma_20":1.38,"sma_60":1.49,"sma_120":1.68},{"date":"2026-08-05","open":1.4,"high":1.4,"low":1.29,"close":1.39,"volume":6132,"rsi_14":45.61,"sma_20":1.38,"sma_60":1.48,"sma_120":1.67},{"date":"2026-08-06","open":1.31,"high":1.43,"low":1.29,"close":1.3,"volume":7388,"rsi_14":52.0,"sma_20":1.37,"sma_60":1.47,"sma_120":1.67},{"date":"2026-08-07","open":1.34,"high":1.38,"low":1.25,"close":1.38,"volume":5751,"rsi_14":47.18,"sma_20":1.36,"sma_60":1.47,"sma_120":1.66},{"date":"2026-08-10","open":1.37,"high":1.41,"low":1.24,"close":1.38,"volume":5240,"rsi_14":48.89,"sma_20":1.36,"sma_60":1.46,"sma_120":1.65},{"date":"2026-08-11","open":1.4,"high":1.41,"low":1.27,"close":1.34,"volume":3477,"rsi_14":55.58,"sma_20":1.35,"sma_60":1.46,"sma_120":1.64},{"date":"2026-08-12","open":1.31,"high":1.39,"low":1.3,"close":1.39,"volume":3947,"rsi_14":53.5,"sma_20":1.34,"sma_60":1.45,"sma_120":1.64},{"date":"2026-08-13","open":1.22,"high":1.4,"low":1.22,"close":1.39,"volume":3386},{"date":"2026-08-14","open":1.4,"high":1.41,"low":1.28,"close":1.38,"volume":1169,"rsi_14":56.13,"sma_20":1.34,"sma_60":1.45,"sma_120":1.62},{"date":"2026-08-17","open":1.38,"high":1.38,"low":1.27,"close":1.36,"volume":6804},{"date":"2026-08-18","open":1.36,"high":1.36,"low":1.26,"close":1.36,"volume":6456,"rsi_14":57.75,"sma_20":1.33,"sma_60":1.44,"sma_120":1.61},{"date":"2026-08-19","open":1.18,"high":1.39,"low":1.18,"close":1.34,"volume":3754,"rsi_14":63.95,"sma_20":1.33,"sma_60":1.43,"sma_120":1.61},{"date":"2026-08-20","open":1.36,"high":1.4,"low":1.27,"close":1.4,"volume":2896,"rsi_14":56.88,"sma_20":1.34,"sma_60":1.43,"sma_120":1.6},{"date":"2026-08-21","open":1.39,"high":1.4,"low":1.39,"close":1.4,"volume":1210,"rsi_14":54.79,"sma_20":1.34,"sma_60":1.43,"sma_120":1.6},{"date":"2026-08-24","open":1.4,"high":1.4,"low":1.26,"close":1.4,"volume":2582,"rsi_14":50.05,"sma_20":1.35,"sma_60":1.42,"sma_120":1.59},{"date":"2026-08-25","open":1.25,"high":1.5,"low":1.25,"close":1.4,"volume":5791,"rsi_14":51.38,"sma_20":1.36,"sma_60":1.42,"sma_120":1.59},{"date":"2026-08-26","open":1.39,"high":1.39,"low":1.38,"close":1.39,"volume":2422,"rsi_14":65.22,"sma_20":1.37,"sma_60":1.42,"sma_120":1.58},{"date":"2026-08-27","open":1.31,"high":1.51,"low":1.31,"close":1.4,"volume":4741,"rsi_14":54.53,"sma_20":1.38,"sma_60":1.41,"sma_120":1.58},{"date":"2026-08-28","open":1.32,"high":1.48,"low":1.32,"close":1.4,"volume":1976,"rsi_14":54.53,"sma_20":1.38,"sma_60":1.41,"sma_120":1.57},{"date":"2026-08-31","open":1.4,"high":1.44,"low":1.29,"close":1.31,"volume":1853,"rsi_14":66.59,"sma_20":1.38,"sma_60":1.41,"sma_120":1.57},{"date":"2026-09-01","open":1.44,"high":1.44,"low":1.3,"close":1.44,"volume":2769,"rsi_14":57.14,"sma_20":1.38,"sma_60":1.4,"sma_120":1.57},{"date":"2026-09-02","open":1.45,"high":1.47,"low":1.32,"close":1.4,"volume":3959},{"date":"2026-09-03","open":1.45,"high":1.47,"low":1.44,"close":1.47,"volume":1579,"rsi_14":58.12,"sma_20":1.39,"sma_60":1.41,"sma_120":1.56},{"date":"2026-09-04","open":1.45,"high":1.47,"low":1.4,"close":1.4,"volume":3936,"rsi_14":53.99,"sma_20":1.39,"sma_60":1.41,"sma_120":1.55},{"date":"2026-09-08","open":1.36,"high":1.5,"low":1.22,"close":1.48,"volume":3678,"rsi_14":60.33,"sma_20":1.39,"sma_60":1.41,"sma_120":1.55},{"date":"2026-09-09","open":1.45,"high":1.54,"low":1.26,"close":1.4,"volume":23187},{"date":"2026-09-10","open":1.36,"high":1.5,"low":1.36,"close":1.5,"volume":4536,"rsi_14":57.34,"sma_20":1.4,"sma_60":1.4,"sma_120":1.54},{"date":"2026-09-11","open":1.45,"high":1.45,"low":1.37,"close":1.44,"volume":2820,"rsi_14":52.7,"sma_20":1.4,"sma_60":1.4,"sma_120":1.54},{"date":"2026-09-14","open":1.44,"high":1.47,"low":1.32,"close":1.4,"volume":7385},{"date":"2026-09-15","open":1.4,"high":1.54,"low":1.36,"close":1.49,"volume":5680,"rsi_14":53.01,"sma_20":1.41,"sma_60":1.4,"sma_120":1.53},{"date":"2026-09-16","open":1.35,"high":1.43,"low":1.35,"close":1.43,"volume":3285,"rsi_14":51.93,"sma_20":1.41,"sma_60":1.41,"sma_120":1.53},{"date":"2026-09-17","open":1.4,"high":1.43,"low":1.24,"close":1.39,"volume":3177,"rsi_14":49.47,"sma_20":1.42,"sma_60":1.4,"sma_120":1.52},{"date":"2026-09-18","open":1.39,"high":1.42,"low":1.34,"close":1.4,"volume":4387,"rsi_14":50.0,"sma_20":1.42,"sma_60":1.4,"sma_120":1.52},{"date":"2026-09-21","open":1.4,"high":1.44,"low":1.39,"close":1.44,"volume":2302,"rsi_14":57.14,"sma_20":1.42,"sma_60":1.4,"sma_120":1.52},{"date":"2026-09-22","open":1.4,"high":1.43,"low":1.36,"close":1.4,"volume":3567,"rsi_14":47.56,"sma_20":1.42,"sma_60":1.4,"sma_120":1.51},{"date":"2026-09-23","open":1.4,"high":1.41,"low":1.32,"close":1.41,"volume":4460},{"date":"2026-09-24","open":1.45,"high":1.47,"low":1.38,"close":1.38,"volume":2202,"rsi_14":45.2,"sma_20":1.42,"sma_60":1.4,"sma_120":1.51},{"date":"2026-09-25","open":1.33,"high":1.5,"low":1.33,"close":1.4,"volume":2880,"rsi_14":50.0,"sma_20":1.42,"sma_60":1.4,"sma_120":1.5},{"date":"2026-09-28","open":1.31,"high":1.4,"low":1.3,"close":1.39,"volume":2113},{"date":"2026-09-29","open":1.37,"high":1.44,"low":1.31,"close":1.41,"volume":7351,"rsi_14":49.09,"sma_20":1.42,"sma_60":1.39,"sma_120":1.5},{"date":"2026-09-30","open":1.38,"high":1.4,"low":1.33,"close":1.38,"volume":1600,"rsi_14":38.0,"sma_20":1.42,"sma_60":1.39,"sma_120":1.49},{"date":"2026-10-01","open":1.39,"high":1.41,"low":1.38,"close":1.4,"volume":2075},{"date":"2026-10-02","open":1.39,"high":1.4,"low":1.35,"close":1.4,"volume":3491,"rsi_14":49.99,"sma_20":1.42,"sma_60":1.39,"sma_120":1.49},{"date":"2026-10-05","open":1.39,"high":1.48,"low":1.29,"close":1.4,"volume":9074},{"date":"2026-10-06","open":1.4,"high":1.4,"low":1.33,"close":1.4,"volume":3244,"rsi_14":45.16,"sma_20":1.41,"sma_60":1.39,"sma_120":1.48},{"date":"2026-10-07","open":1.14,"high":1.39,"low":1.14,"close":1.37,"volume":6881},{"date":"2026-10-08","open":1.38,"high":1.4,"low":1.38,"close":1.4,"volume":1294,"rsi_14":48.15,"sma_20":1.41,"sma_60":1.38,"sma_120":1.48},{"date":"2026-10-09","open":1.38,"high":1.4,"low":1.36,"close":1.36,"volume":1065,"rsi_14":35.74,"sma_20":1.4,"sma_60":1.38,"sma_120":1.47},{"date":"2026-10-12","open":1.17,"high":1.4,"low":1.17,"close":1.39,"volume":4092,"rsi_14":48.15,"sma_20":1.4,"sma_60":1.38,"sma_120":1.47},{"date":"2026-10-13","open":1.37,"high":1.4,"low":1.25,"close":1.4,"volume":3397,"rsi_14":35.29,"sma_20":1.39,"sma_60":1.38,"sma_120":1.47},{"date":"2026-10-14","open":1.28,"high":1.39,"low":1.23,"close":1.37,"volume":3908,"rsi_14":48.09,"sma_20":1.39,"sma_60":1.38,"sma_120":1.47},{"date":"2026-10-15","open":1.37,"high":1.37,"low":1.34,"close":1.34,"volume":2093,"rsi_14":42.06,"sma_20":1.39,"sma_60":1.38,"sma_120":1.46},{"date":"2026-10-16","open":1.36,"high":1.44,"low":1.36,"close":1.4,"volume":2614,"rsi_14":51.55,"sma_20":1.39,"sma_60":1.38,"sma_120":1.46},{"date":"2026-10-19","open":1.34,"high":1.39,"low":1.34,"close":1.38,"volume":1881,"rsi_14":40.2,"sma_20":1.39,"sma_60":1.38,"sma_120":1.46},{"date":"2026-10-20","open":1.4,"high":1.4,"low":1.3,"close":1.4,"volume":1307,"rsi_14":53.26,"sma_20":1.39,"sma_60":1.38,"sma_120":1.46},{"date":"2026-10-21","open":1.35,"high":1.39,"low":1.35,"close":1.39,"volume":3062,"rsi_14":48.3,"sma_20":1.39,"sma_60":1.39,"sma_120":1.45},{"date":"2026-10-22","open":1.39,"high":1.44,"low":1.39,"close":1.44,"volume":1362,"rsi_14":55.76,"sma_20":1.39,"sma_60":1.39,"sma_120":1.45},{"date":"2026-10-23","open":1.39,"high":1.45,"low":1.31,"close":1.44,"volume":5113,"rsi_14":55.76,"sma_20":1.39,"sma_60":1.4,"sma_120":1.45}],"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":"BrilliA Inc","phase":"above-fold","symbol_resolved":true}