{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:56:44.672807+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[],"summary":"성장성 데이터 부족","percentile":null},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":51.0,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.9,"direction":"higher_better","percentile":33}],"summary":"RSI 51","percentile":51},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -2원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -2, PBR 1.19x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-91.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-6484.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-17543.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-49.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -91.1%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.04,"rating":"excellent","direction":"lower_better","percentile":80}],"summary":"순차입금비율 0.0x","percentile":80}},"signals":[],"summary":"Addex Therapeutics Ltd(ADXN)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 393.68만. 현재가 $3.11, 전일 대비 +4.0%, 30일 -10.9%. ROE -91.1%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.18379372279990225,"grade":"B","trend":"상승","atr_14":0.24372857142857135,"rsi_14":51.04329681794471,"sma_20":3.0274349999999997,"sma_60":3.986561666666667,"comment":"상승 추세, RSI 51","analysis":"RSI(14) 51.0로 중립 구간입니다. MACD(-0.18)가 시그널선(-0.24)을 상회합니다(골든크로스). SMA20 3, SMA60 4 — 혼조세입니다. 볼린저밴드 3~3 (현재 위치 60%).","bb_lower":2.613342646653551,"bb_upper":3.4415273533464483,"macd_signal":-0.2389000354128375},"change_pct":-3.27,"chart_data":[{"date":"2024-10-23","open":11.31,"high":11.35,"low":10.86,"close":10.86,"volume":5516,"rsi_14":76.75,"sma_20":10.03,"sma_60":9.46,"sma_120":8.98},{"date":"2024-10-24","open":11.71,"high":11.84,"low":11.31,"close":11.56,"volume":14439,"rsi_14":81.28,"sma_20":10.13,"sma_60":9.52,"sma_120":9.0},{"date":"2024-10-25","open":11.5,"high":11.74,"low":10.59,"close":11.01,"volume":16935,"rsi_14":71.84,"sma_20":10.23,"sma_60":9.57,"sma_120":9.01},{"date":"2024-10-28","open":11.26,"high":11.65,"low":11.01,"close":11.01,"volume":28555,"rsi_14":61.84,"sma_20":10.29,"sma_60":9.62,"sma_120":9.03},{"date":"2024-10-29","open":10.8,"high":11.0,"low":10.09,"close":10.41,"volume":32277,"rsi_14":52.55,"sma_20":10.35,"sma_60":9.67,"sma_120":9.04},{"date":"2024-10-30","open":10.54,"high":11.8,"low":10.44,"close":10.72,"volume":49604,"rsi_14":55.37,"sma_20":10.42,"sma_60":9.72,"sma_120":9.06},{"date":"2024-10-31","open":10.72,"high":10.72,"low":9.73,"close":9.75,"volume":32897,"rsi_14":44.24,"sma_20":10.44,"sma_60":9.76,"sma_120":9.06},{"date":"2024-11-01","open":10.76,"high":11.11,"low":10.55,"close":10.7,"volume":16815,"rsi_14":51.95,"sma_20":10.5,"sma_60":9.81,"sma_120":9.07},{"date":"2024-11-04","open":10.65,"high":11.39,"low":10.65,"close":10.96,"volume":53418,"rsi_14":54.77,"sma_20":10.58,"sma_60":9.86,"sma_120":9.08},{"date":"2024-11-05","open":11.26,"high":11.7,"low":10.4,"close":11.08,"volume":123036,"rsi_14":54.93,"sma_20":10.62,"sma_60":9.91,"sma_120":9.1},{"date":"2024-11-06","open":11.08,"high":11.8,"low":10.91,"close":11.01,"volume":105404,"rsi_14":53.8,"sma_20":10.66,"sma_60":9.96,"sma_120":9.12},{"date":"2024-11-07","open":10.97,"high":11.76,"low":10.64,"close":10.64,"volume":23685,"rsi_14":51.79,"sma_20":10.67,"sma_60":10.01,"sma_120":9.13},{"date":"2024-11-08","open":10.91,"high":11.4,"low":10.54,"close":10.55,"volume":17804,"rsi_14":52.25,"sma_20":10.69,"sma_60":10.06,"sma_120":9.15},{"date":"2024-11-11","open":11.01,"high":11.68,"low":10.45,"close":10.78,"volume":132797,"rsi_14":51.02,"sma_20":10.7,"sma_60":10.11,"sma_120":9.17},{"date":"2024-11-12","open":8.84,"high":9.26,"low":8.36,"close":8.77,"volume":114403,"rsi_14":35.55,"sma_20":10.62,"sma_60":10.13,"sma_120":9.17},{"date":"2024-11-13","open":9.26,"high":9.89,"low":8.59,"close":8.63,"volume":129738,"rsi_14":28.04,"sma_20":10.52,"sma_60":10.15,"sma_120":9.16},{"date":"2024-11-14","open":8.68,"high":8.77,"low":7.86,"close":8.2,"volume":106429,"rsi_14":28.55,"sma_20":10.4,"sma_60":10.16,"sma_120":9.17},{"date":"2024-11-15","open":8.04,"high":8.33,"low":7.7,"close":8.06,"volume":21164,"rsi_14":27.95,"sma_20":10.28,"sma_60":10.16,"sma_120":9.16},{"date":"2024-11-18","open":8.01,"high":8.23,"low":7.39,"close":7.91,"volume":81366,"rsi_14":29.97,"sma_20":10.16,"sma_60":10.16,"sma_120":9.16},{"date":"2024-11-19","open":7.81,"high":8.25,"low":7.76,"close":7.97,"volume":51769,"rsi_14":27.05,"sma_20":10.03,"sma_60":10.17,"sma_120":9.15},{"date":"2024-11-20","open":7.82,"high":7.82,"low":7.33,"close":7.38,"volume":10965,"rsi_14":28.88,"sma_20":9.85,"sma_60":10.1,"sma_120":9.14},{"date":"2024-11-21","open":7.81,"high":8.6,"low":7.47,"close":8.11,"volume":29246,"rsi_14":25.97,"sma_20":9.68,"sma_60":10.06,"sma_120":9.13},{"date":"2024-11-22","open":8.0,"high":8.98,"low":7.01,"close":7.53,"volume":37476,"rsi_14":19.96,"sma_20":9.51,"sma_60":10.01,"sma_120":9.12},{"date":"2024-11-25","open":7.64,"high":7.99,"low":7.42,"close":7.95,"volume":66588,"rsi_14":23.96,"sma_20":9.36,"sma_60":9.96,"sma_120":9.11},{"date":"2024-11-26","open":8.09,"high":9.06,"low":7.71,"close":8.78,"volume":176704,"rsi_14":33.53,"sma_20":9.27,"sma_60":9.92,"sma_120":9.11},{"date":"2024-11-27","open":8.83,"high":8.94,"low":8.37,"close":8.62,"volume":24783,"rsi_14":34.63,"sma_20":9.17,"sma_60":9.88,"sma_120":9.11},{"date":"2024-11-29","open":9.39,"high":9.55,"low":8.7,"close":8.71,"volume":4553,"rsi_14":35.96,"sma_20":9.12,"sma_60":9.84,"sma_120":9.1},{"date":"2024-12-02","open":8.72,"high":8.92,"low":8.2,"close":8.36,"volume":51759,"rsi_14":31.86,"sma_20":9.0,"sma_60":9.79,"sma_120":9.1},{"date":"2024-12-03","open":8.1,"high":8.84,"low":7.86,"close":7.97,"volume":132912,"rsi_14":42.08,"sma_20":8.85,"sma_60":9.74,"sma_120":9.09},{"date":"2024-12-04","open":7.9,"high":8.1,"low":7.14,"close":7.2,"volume":113181,"rsi_14":37.42,"sma_20":8.66,"sma_60":9.69,"sma_120":9.08},{"date":"2024-12-05","open":7.18,"high":8.2,"low":7.18,"close":7.53,"volume":40694,"rsi_14":44.0,"sma_20":8.48,"sma_60":9.64,"sma_120":9.07},{"date":"2024-12-06","open":7.41,"high":8.18,"low":7.41,"close":8.15,"volume":9623,"rsi_14":50.74,"sma_20":8.36,"sma_60":9.61,"sma_120":9.08},{"date":"2024-12-09","open":8.08,"high":8.41,"low":7.76,"close":7.82,"volume":19297,"rsi_14":49.28,"sma_20":8.22,"sma_60":9.58,"sma_120":9.07},{"date":"2024-12-10","open":7.95,"high":8.45,"low":7.82,"close":8.0,"volume":97066,"rsi_14":50.24,"sma_20":8.08,"sma_60":9.54,"sma_120":9.07},{"date":"2024-12-11","open":8.13,"high":8.3,"low":7.89,"close":7.89,"volume":18411,"rsi_14":54.34,"sma_20":8.04,"sma_60":9.5,"sma_120":9.07},{"date":"2024-12-12","open":8.1,"high":8.11,"low":7.95,"close":7.95,"volume":1498,"rsi_14":48.47,"sma_20":8.0,"sma_60":9.48,"sma_120":9.07},{"date":"2024-12-13","open":8.4,"high":8.4,"low":7.95,"close":8.0,"volume":13328,"rsi_14":55.02,"sma_20":7.99,"sma_60":9.45,"sma_120":9.07},{"date":"2024-12-16","open":7.81,"high":8.28,"low":7.81,"close":7.85,"volume":8393,"rsi_14":48.87,"sma_20":7.98,"sma_60":9.42,"sma_120":9.07},{"date":"2024-12-17","open":8.1,"high":8.1,"low":7.8,"close":7.8,"volume":3534,"rsi_14":36.51,"sma_20":7.98,"sma_60":9.37,"sma_120":9.07},{"date":"2024-12-18","open":7.88,"high":8.09,"low":7.62,"close":7.62,"volume":6573,"rsi_14":36.27,"sma_20":7.96,"sma_60":9.33,"sma_120":9.06},{"date":"2024-12-19","open":7.75,"high":8.32,"low":7.63,"close":7.86,"volume":29486,"rsi_14":38.85,"sma_20":7.99,"sma_60":9.29,"sma_120":9.06},{"date":"2024-12-20","open":7.84,"high":7.9,"low":7.84,"close":7.9,"volume":12111,"rsi_14":43.43,"sma_20":7.97,"sma_60":9.26,"sma_120":9.06},{"date":"2024-12-23","open":7.97,"high":8.14,"low":7.63,"close":7.63,"volume":7737,"rsi_14":44.97,"sma_20":7.98,"sma_60":9.24,"sma_120":9.06},{"date":"2024-12-24","open":7.86,"high":7.99,"low":7.63,"close":7.99,"volume":1446,"rsi_14":63.32,"sma_20":7.98,"sma_60":9.21,"sma_120":9.06},{"date":"2024-12-26","open":8.1,"high":8.65,"low":7.81,"close":7.81,"volume":21808,"rsi_14":54.96,"sma_20":7.93,"sma_60":9.19,"sma_120":9.05},{"date":"2024-12-27","open":7.12,"high":7.55,"low":7.12,"close":7.52,"volume":4851,"rsi_14":37.36,"sma_20":7.88,"sma_60":9.16,"sma_120":9.04},{"date":"2024-12-30","open":8.03,"high":8.24,"low":7.26,"close":8.24,"volume":5624,"rsi_14":57.28,"sma_20":7.85,"sma_60":9.14,"sma_120":9.04},{"date":"2024-12-31","open":8.05,"high":8.66,"low":7.0,"close":7.0,"volume":25375,"rsi_14":37.32,"sma_20":7.79,"sma_60":9.1,"sma_120":9.03},{"date":"2025-01-02","open":7.6,"high":7.78,"low":7.54,"close":7.54,"volume":6024,"rsi_14":46.01,"sma_20":7.77,"sma_60":9.07,"sma_120":9.03},{"date":"2025-01-03","open":8.02,"high":8.5,"low":8.01,"close":8.37,"volume":8041,"rsi_14":54.08,"sma_20":7.82,"sma_60":9.03,"sma_120":9.03},{"date":"2025-01-06","open":8.93,"high":8.93,"low":7.98,"close":7.98,"volume":7597,"rsi_14":49.82,"sma_20":7.85,"sma_60":9.0,"sma_120":9.02},{"date":"2025-01-07","open":8.53,"high":8.7,"low":8.2,"close":8.2,"volume":22021,"rsi_14":53.15,"sma_20":7.85,"sma_60":8.96,"sma_120":9.02},{"date":"2025-01-08","open":8.22,"high":8.7,"low":7.38,"close":8.09,"volume":112880,"rsi_14":52.58,"sma_20":7.86,"sma_60":8.92,"sma_120":9.02},{"date":"2025-01-10","open":8.36,"high":8.5,"low":7.52,"close":7.52,"volume":18831,"rsi_14":49.17,"sma_20":7.84,"sma_60":8.87,"sma_120":9.02},{"date":"2025-01-13","open":7.99,"high":8.36,"low":7.28,"close":7.65,"volume":68443,"rsi_14":48.22,"sma_20":7.83,"sma_60":8.83,"sma_120":9.02},{"date":"2025-01-14","open":7.96,"high":8.36,"low":7.39,"close":7.39,"volume":74817,"rsi_14":45.83,"sma_20":7.8,"sma_60":8.78,"sma_120":9.01},{"date":"2025-01-15","open":7.88,"high":7.88,"low":7.6,"close":7.75,"volume":16648,"rsi_14":50.97,"sma_20":7.79,"sma_60":8.73,"sma_120":9.01},{"date":"2025-01-16","open":7.88,"high":7.95,"low":7.71,"close":7.95,"volume":45462,"rsi_14":49.66,"sma_20":7.79,"sma_60":8.69,"sma_120":9.01},{"date":"2025-01-17","open":8.11,"high":8.11,"low":7.92,"close":7.97,"volume":5054,"rsi_14":51.36,"sma_20":7.8,"sma_60":8.65,"sma_120":9.01},{"date":"2025-01-21","open":8.0,"high":8.4,"low":7.35,"close":7.69,"volume":74745,"rsi_14":51.45,"sma_20":7.8,"sma_60":8.6,"sma_120":9.0},{"date":"2025-01-22","open":7.74,"high":7.82,"low":7.35,"close":7.7,"volume":8314,"rsi_14":44.77,"sma_20":7.79,"sma_60":8.54,"sma_120":9.0},{"date":"2025-01-23","open":7.82,"high":7.82,"low":7.76,"close":7.76,"volume":3000,"rsi_14":59.55,"sma_20":7.79,"sma_60":8.48,"sma_120":9.0},{"date":"2025-01-24","open":8.35,"high":8.74,"low":7.22,"close":8.47,"volume":44726,"rsi_14":61.2,"sma_20":7.83,"sma_60":8.44,"sma_120":9.0},{"date":"2025-01-27","open":8.51,"high":8.53,"low":8.1,"close":8.53,"volume":26877,"rsi_14":52.37,"sma_20":7.86,"sma_60":8.4,"sma_120":9.01},{"date":"2025-01-28","open":8.3,"high":8.31,"low":7.61,"close":7.61,"volume":5611,"rsi_14":45.27,"sma_20":7.85,"sma_60":8.35,"sma_120":9.01},{"date":"2025-01-29","open":7.93,"high":7.95,"low":7.38,"close":7.56,"volume":4021,"rsi_14":41.44,"sma_20":7.85,"sma_60":8.3,"sma_120":9.01},{"date":"2025-01-30","open":7.92,"high":7.98,"low":6.81,"close":7.31,"volume":74484,"rsi_14":39.95,"sma_20":7.8,"sma_60":8.26,"sma_120":9.01},{"date":"2025-01-31","open":7.79,"high":7.81,"low":7.57,"close":7.7,"volume":6955,"rsi_14":52.43,"sma_20":7.84,"sma_60":8.21,"sma_120":9.01},{"date":"2025-02-03","open":7.31,"high":7.49,"low":7.2,"close":7.31,"volume":5593,"rsi_14":45.71,"sma_20":7.83,"sma_60":8.15,"sma_120":9.0},{"date":"2025-02-04","open":8.04,"high":8.04,"low":8.04,"close":8.04,"volume":981,"rsi_14":57.34,"sma_20":7.81,"sma_60":8.1,"sma_120":9.0},{"date":"2025-02-05","open":7.49,"high":7.76,"low":7.49,"close":7.74,"volume":3554,"rsi_14":49.89,"sma_20":7.8,"sma_60":8.04,"sma_120":9.0},{"date":"2025-02-06","open":7.74,"high":7.74,"low":7.74,"close":7.74,"volume":837,"rsi_14":47.48,"sma_20":7.77,"sma_60":7.99,"sma_120":9.0},{"date":"2025-02-07","open":7.75,"high":7.86,"low":7.49,"close":7.74,"volume":4050,"rsi_14":47.23,"sma_20":7.76,"sma_60":7.95,"sma_120":9.0},{"date":"2025-02-10","open":7.74,"high":7.9,"low":7.25,"close":7.35,"volume":8281,"rsi_14":46.01,"sma_20":7.75,"sma_60":7.89,"sma_120":9.0},{"date":"2025-02-11","open":7.41,"high":7.62,"low":6.73,"close":6.73,"volume":11129,"rsi_14":40.05,"sma_20":7.7,"sma_60":7.86,"sma_120":8.99},{"date":"2025-02-12","open":7.16,"high":7.16,"low":7.06,"close":7.06,"volume":7090,"rsi_14":43.19,"sma_20":7.69,"sma_60":7.83,"sma_120":8.99},{"date":"2025-02-13","open":7.06,"high":7.06,"low":7.06,"close":7.06,"volume":4210,"rsi_14":34.08,"sma_20":7.65,"sma_60":7.81,"sma_120":8.98},{"date":"2025-02-14","open":7.49,"high":7.49,"low":7.36,"close":7.36,"volume":2810,"rsi_14":37.41,"sma_20":7.62,"sma_60":7.8,"sma_120":8.98},{"date":"2025-02-18","open":7.3,"high":7.89,"low":7.3,"close":7.31,"volume":3668,"rsi_14":46.04,"sma_20":7.59,"sma_60":7.79,"sma_120":8.98},{"date":"2025-02-19","open":7.23,"high":7.72,"low":6.67,"close":7.72,"volume":2425,"rsi_14":51.93,"sma_20":7.59,"sma_60":7.78,"sma_120":8.98},{"date":"2025-02-20","open":7.27,"high":7.8,"low":7.22,"close":7.8,"volume":8472,"rsi_14":56.16,"sma_20":7.59,"sma_60":7.79,"sma_120":8.95},{"date":"2025-02-21","open":7.69,"high":7.78,"low":7.3,"close":7.52,"volume":7012,"rsi_14":47.67,"sma_20":7.58,"sma_60":7.78,"sma_120":8.92},{"date":"2025-02-24","open":8.65,"high":9.84,"low":7.88,"close":9.0,"volume":46072,"rsi_14":67.04,"sma_20":7.61,"sma_60":7.81,"sma_120":8.91},{"date":"2025-02-25","open":9.26,"high":9.5,"low":7.25,"close":8.05,"volume":16121,"rsi_14":50.1,"sma_20":7.59,"sma_60":7.81,"sma_120":8.89},{"date":"2025-02-26","open":8.74,"high":9.0,"low":8.18,"close":8.45,"volume":9326,"rsi_14":56.73,"sma_20":7.63,"sma_60":7.8,"sma_120":8.86},{"date":"2025-02-27","open":8.45,"high":8.5,"low":8.22,"close":8.5,"volume":1091,"rsi_14":57.13,"sma_20":7.67,"sma_60":7.8,"sma_120":8.84},{"date":"2025-02-28","open":8.5,"high":8.5,"low":8.45,"close":8.5,"volume":1580,"rsi_14":57.13,"sma_20":7.73,"sma_60":7.8,"sma_120":8.82},{"date":"2025-03-03","open":8.59,"high":8.92,"low":8.01,"close":8.25,"volume":12831,"rsi_14":58.67,"sma_20":7.76,"sma_60":7.79,"sma_120":8.79},{"date":"2025-03-04","open":7.1,"high":7.87,"low":7.1,"close":7.61,"volume":7618,"rsi_14":58.38,"sma_20":7.78,"sma_60":7.79,"sma_120":8.77},{"date":"2025-03-05","open":7.4,"high":7.95,"low":7.25,"close":7.7,"volume":2620,"rsi_14":56.42,"sma_20":7.76,"sma_60":7.8,"sma_120":8.74},{"date":"2025-03-06","open":8.0,"high":8.0,"low":7.8,"close":8.0,"volume":7935,"rsi_14":58.9,"sma_20":7.77,"sma_60":7.81,"sma_120":8.72},{"date":"2025-03-07","open":7.82,"high":8.7,"low":7.51,"close":7.7,"volume":6017,"rsi_14":53.26,"sma_20":7.77,"sma_60":7.8,"sma_120":8.7},{"date":"2025-03-10","open":7.25,"high":7.7,"low":7.14,"close":7.35,"volume":10159,"rsi_14":50.36,"sma_20":7.75,"sma_60":7.79,"sma_120":8.68},{"date":"2025-03-11","open":7.21,"high":7.25,"low":6.77,"close":6.77,"volume":8432,"rsi_14":41.75,"sma_20":7.72,"sma_60":7.77,"sma_120":8.66},{"date":"2025-03-12","open":7.31,"high":8.0,"low":7.2,"close":7.61,"volume":6705,"rsi_14":48.54,"sma_20":7.77,"sma_60":7.76,"sma_120":8.63},{"date":"2025-03-13","open":7.54,"high":7.54,"low":6.94,"close":7.1,"volume":5389,"rsi_14":46.89,"sma_20":7.77,"sma_60":7.75,"sma_120":8.61},{"date":"2025-03-14","open":7.41,"high":7.89,"low":6.9,"close":7.54,"volume":5350,"rsi_14":37.22,"sma_20":7.79,"sma_60":7.74,"sma_120":8.6},{"date":"2025-03-17","open":7.58,"high":7.7,"low":7.24,"close":7.7,"volume":5364,"rsi_14":46.44,"sma_20":7.81,"sma_60":7.74,"sma_120":8.58},{"date":"2025-03-18","open":7.49,"high":7.7,"low":6.82,"close":7.3,"volume":21293,"rsi_14":38.31,"sma_20":7.81,"sma_60":7.73,"sma_120":8.55},{"date":"2025-03-19","open":7.5,"high":8.0,"low":7.3,"close":7.55,"volume":31634,"rsi_14":40.72,"sma_20":7.8,"sma_60":7.73,"sma_120":8.53},{"date":"2025-03-20","open":7.98,"high":7.98,"low":7.66,"close":7.66,"volume":965,"rsi_14":41.97,"sma_20":7.79,"sma_60":7.73,"sma_120":8.51},{"date":"2025-03-21","open":7.88,"high":7.93,"low":7.54,"close":7.6,"volume":3837,"rsi_14":43.55,"sma_20":7.8,"sma_60":7.72,"sma_120":8.49},{"date":"2025-03-24","open":7.6,"high":7.6,"low":7.6,"close":7.6,"volume":1356,"rsi_14":49.94,"sma_20":7.73,"sma_60":7.72,"sma_120":8.48},{"date":"2025-03-25","open":7.16,"high":7.55,"low":7.16,"close":7.5,"volume":1379,"rsi_14":47.73,"sma_20":7.7,"sma_60":7.71,"sma_120":8.46},{"date":"2025-03-26","open":7.74,"high":7.9,"low":7.39,"close":7.73,"volume":8022,"rsi_14":46.88,"sma_20":7.66,"sma_60":7.71,"sma_120":8.45},{"date":"2025-03-27","open":8.01,"high":8.01,"low":8.01,"close":8.01,"volume":1017,"rsi_14":53.6,"sma_20":7.64,"sma_60":7.72,"sma_120":8.44},{"date":"2025-03-28","open":7.7,"high":8.05,"low":7.4,"close":8.05,"volume":2228,"rsi_14":58.75,"sma_20":7.62,"sma_60":7.72,"sma_120":8.43},{"date":"2025-03-31","open":7.55,"high":7.95,"low":7.34,"close":7.34,"volume":24430,"rsi_14":56.9,"sma_20":7.57,"sma_60":7.72,"sma_120":8.41},{"date":"2025-04-01","open":7.1,"high":7.1,"low":7.1,"close":7.1,"volume":742,"rsi_14":42.78,"sma_20":7.55,"sma_60":7.72,"sma_120":8.39},{"date":"2025-04-02","open":7.0,"high":7.45,"low":7.0,"close":7.45,"volume":7494,"rsi_14":55.19,"sma_20":7.53,"sma_60":7.7,"sma_120":8.37},{"date":"2025-04-03","open":7.13,"high":7.32,"low":7.05,"close":7.3,"volume":4986,"rsi_14":46.1,"sma_20":7.5,"sma_60":7.69,"sma_120":8.34},{"date":"2025-04-04","open":7.11,"high":7.6,"low":7.04,"close":7.43,"volume":25336,"rsi_14":45.57,"sma_20":7.48,"sma_60":7.68,"sma_120":8.32},{"date":"2025-04-07","open":6.8,"high":7.39,"low":6.6,"close":7.16,"volume":8799,"rsi_14":47.6,"sma_20":7.48,"sma_60":7.66,"sma_120":8.29},{"date":"2025-04-08","open":6.95,"high":7.66,"low":6.51,"close":6.51,"volume":32314,"rsi_14":34.34,"sma_20":7.46,"sma_60":7.64,"sma_120":8.26},{"date":"2025-04-09","open":6.51,"high":6.51,"low":6.51,"close":6.51,"volume":3929,"rsi_14":32.09,"sma_20":7.41,"sma_60":7.62,"sma_120":8.23},{"date":"2025-04-10","open":6.91,"high":6.91,"low":6.87,"close":6.87,"volume":4159,"rsi_14":39.6,"sma_20":7.4,"sma_60":7.62,"sma_120":8.2},{"date":"2025-04-11","open":7.0,"high":7.57,"low":7.0,"close":7.28,"volume":6979,"rsi_14":45.99,"sma_20":7.38,"sma_60":7.61,"sma_120":8.17},{"date":"2025-04-14","open":7.02,"high":8.09,"low":6.7,"close":6.97,"volume":28417,"rsi_14":43.6,"sma_20":7.35,"sma_60":7.59,"sma_120":8.14},{"date":"2025-04-15","open":7.43,"high":7.43,"low":7.43,"close":7.43,"volume":1299,"rsi_14":46.57,"sma_20":7.35,"sma_60":7.58,"sma_120":8.12},{"date":"2025-04-16","open":7.43,"high":7.43,"low":7.43,"close":7.43,"volume":1353,"rsi_14":42.91,"sma_20":7.35,"sma_60":7.58,"sma_120":8.09},{"date":"2025-04-17","open":7.3,"high":7.5,"low":7.29,"close":7.5,"volume":3864,"rsi_14":43.33,"sma_20":7.34,"sma_60":7.58,"sma_120":8.06},{"date":"2025-04-21","open":7.3,"high":7.5,"low":6.75,"close":6.75,"volume":3968,"rsi_14":42.91,"sma_20":7.3,"sma_60":7.56,"sma_120":8.02},{"date":"2025-04-22","open":7.45,"high":8.2,"low":7.44,"close":7.64,"volume":3950,"rsi_14":55.57,"sma_20":7.3,"sma_60":7.54,"sma_120":7.99},{"date":"2025-04-23","open":7.6,"high":7.6,"low":7.6,"close":7.6,"volume":826,"rsi_14":51.67,"sma_20":7.3,"sma_60":7.53,"sma_120":7.96},{"date":"2025-04-24","open":7.6,"high":7.6,"low":7.6,"close":7.6,"volume":1203,"rsi_14":53.46,"sma_20":7.3,"sma_60":7.53,"sma_120":7.94},{"date":"2025-04-25","open":8.19,"high":8.19,"low":7.97,"close":8.16,"volume":2511,"rsi_14":57.65,"sma_20":7.3,"sma_60":7.54,"sma_120":7.92},{"date":"2025-04-28","open":8.0,"high":8.0,"low":8.0,"close":8.0,"volume":1779,"rsi_14":59.01,"sma_20":7.3,"sma_60":7.55,"sma_120":7.9},{"date":"2025-04-29","open":7.74,"high":8.3,"low":7.69,"close":7.69,"volume":16949,"rsi_14":63.66,"sma_20":7.32,"sma_60":7.55,"sma_120":7.88},{"date":"2025-04-30","open":8.3,"high":8.59,"low":7.79,"close":7.79,"volume":2341,"rsi_14":64.5,"sma_20":7.35,"sma_60":7.56,"sma_120":7.85},{"date":"2025-05-01","open":8.57,"high":8.57,"low":8.57,"close":8.57,"volume":842,"rsi_14":67.58,"sma_20":7.41,"sma_60":7.57,"sma_120":7.83},{"date":"2025-05-02","open":8.07,"high":8.07,"low":8.07,"close":8.07,"volume":1496,"rsi_14":57.96,"sma_20":7.45,"sma_60":7.57,"sma_120":7.81},{"date":"2025-05-05","open":8.17,"high":8.45,"low":7.72,"close":8.45,"volume":1441,"rsi_14":64.82,"sma_20":7.5,"sma_60":7.58,"sma_120":7.79},{"date":"2025-05-06","open":8.04,"high":8.05,"low":7.74,"close":7.82,"volume":3200,"rsi_14":53.78,"sma_20":7.53,"sma_60":7.59,"sma_120":7.77},{"date":"2025-05-07","open":8.07,"high":8.07,"low":8.07,"close":8.07,"volume":1495,"rsi_14":55.91,"sma_20":7.61,"sma_60":7.6,"sma_120":7.74},{"date":"2025-05-08","open":7.49,"high":8.58,"low":7.44,"close":7.9,"volume":6204,"rsi_14":53.63,"sma_20":7.68,"sma_60":7.62,"sma_120":7.74},{"date":"2025-05-09","open":8.05,"high":8.1,"low":8.05,"close":8.1,"volume":1417,"rsi_14":63.6,"sma_20":7.74,"sma_60":7.63,"sma_120":7.73},{"date":"2025-05-12","open":8.1,"high":8.1,"low":8.1,"close":8.1,"volume":1610,"rsi_14":55.7,"sma_20":7.78,"sma_60":7.65,"sma_120":7.73},{"date":"2025-05-13","open":7.8,"high":8.38,"low":7.7,"close":8.11,"volume":3465,"rsi_14":56.29,"sma_20":7.84,"sma_60":7.66,"sma_120":7.73},{"date":"2025-05-14","open":8.12,"high":8.12,"low":8.12,"close":8.12,"volume":1157,"rsi_14":56.4,"sma_20":7.87,"sma_60":7.68,"sma_120":7.73},{"date":"2025-05-15","open":8.12,"high":8.12,"low":8.12,"close":8.12,"volume":56,"rsi_14":49.43,"sma_20":7.91,"sma_60":7.68,"sma_120":7.73},{"date":"2025-05-16","open":8.5,"high":8.5,"low":8.5,"close":8.5,"volume":674,"rsi_14":56.71,"sma_20":7.96,"sma_60":7.7,"sma_120":7.74},{"date":"2025-05-19","open":8.5,"high":8.5,"low":8.5,"close":8.5,"volume":182,"rsi_14":61.86,"sma_20":8.05,"sma_60":7.71,"sma_120":7.75},{"date":"2025-05-20","open":8.5,"high":8.5,"low":8.5,"close":8.5,"volume":481,"rsi_14":60.68,"sma_20":8.09,"sma_60":7.7,"sma_120":7.76},{"date":"2025-05-21","open":8.24,"high":8.48,"low":8.19,"close":8.21,"volume":4058,"rsi_14":43.58,"sma_20":8.12,"sma_60":7.71,"sma_120":7.76},{"date":"2025-05-22","open":8.21,"high":8.21,"low":8.21,"close":8.21,"volume":1408,"rsi_14":53.02,"sma_20":8.15,"sma_60":7.7,"sma_120":7.75},{"date":"2025-05-23","open":8.4,"high":8.4,"low":8.4,"close":8.4,"volume":3057,"rsi_14":48.83,"sma_20":8.16,"sma_60":7.7,"sma_120":7.75},{"date":"2025-05-27","open":8.4,"high":8.4,"low":8.4,"close":8.4,"volume":577,"rsi_14":69.33,"sma_20":8.18,"sma_60":7.7,"sma_120":7.75},{"date":"2025-05-28","open":8.4,"high":8.4,"low":8.4,"close":8.4,"volume":311,"rsi_14":63.2,"sma_20":8.22,"sma_60":7.7,"sma_120":7.75},{"date":"2025-05-29","open":7.57,"high":7.57,"low":7.57,"close":7.57,"volume":1153,"rsi_14":41.37,"sma_20":8.21,"sma_60":7.7,"sma_120":7.75},{"date":"2025-05-30","open":8.01,"high":8.02,"low":8.01,"close":8.02,"volume":950,"rsi_14":48.15,"sma_20":8.18,"sma_60":7.71,"sma_120":7.75},{"date":"2025-06-02","open":8.2,"high":8.2,"low":8.09,"close":8.09,"volume":477,"rsi_14":49.78,"sma_20":8.18,"sma_60":7.71,"sma_120":7.76},{"date":"2025-06-03","open":8.08,"high":8.08,"low":8.08,"close":8.08,"volume":1001,"rsi_14":49.33,"sma_20":8.16,"sma_60":7.71,"sma_120":7.76},{"date":"2025-06-04","open":8.16,"high":8.16,"low":8.16,"close":8.16,"volume":814,"rsi_14":50.78,"sma_20":8.18,"sma_60":7.73,"sma_120":7.76},{"date":"2025-06-05","open":8.28,"high":8.57,"low":8.28,"close":8.57,"volume":1259,"rsi_14":58.3,"sma_20":8.2,"sma_60":7.76,"sma_120":7.76},{"date":"2025-06-06","open":8.79,"high":11.31,"low":8.73,"close":10.23,"volume":51767,"rsi_14":71.66,"sma_20":8.32,"sma_60":7.8,"sma_120":7.78},{"date":"2025-06-09","open":10.2,"high":11.0,"low":9.65,"close":10.06,"volume":8283,"rsi_14":68.7,"sma_20":8.42,"sma_60":7.85,"sma_120":7.8},{"date":"2025-06-10","open":9.0,"high":9.0,"low":8.42,"close":8.57,"volume":8933,"rsi_14":50.62,"sma_20":8.44,"sma_60":7.87,"sma_120":7.81},{"date":"2025-06-11","open":9.01,"high":9.01,"low":9.01,"close":9.01,"volume":1340,"rsi_14":56.87,"sma_20":8.49,"sma_60":7.89,"sma_120":7.82},{"date":"2025-06-12","open":8.75,"high":9.02,"low":8.11,"close":8.11,"volume":5359,"rsi_14":49.28,"sma_20":8.48,"sma_60":7.9,"sma_120":7.82},{"date":"2025-06-13","open":8.31,"high":8.38,"low":8.31,"close":8.38,"volume":2641,"rsi_14":49.87,"sma_20":8.5,"sma_60":7.92,"sma_120":7.82},{"date":"2025-06-16","open":8.38,"high":8.38,"low":8.38,"close":8.38,"volume":1310,"rsi_14":49.87,"sma_20":8.49,"sma_60":7.93,"sma_120":7.83},{"date":"2025-06-17","open":8.9,"high":8.9,"low":8.39,"close":8.39,"volume":1284,"rsi_14":49.93,"sma_20":8.49,"sma_60":7.94,"sma_120":7.83},{"date":"2025-06-18","open":8.2,"high":9.2,"low":8.2,"close":8.48,"volume":1392,"rsi_14":57.53,"sma_20":8.49,"sma_60":7.96,"sma_120":7.84},{"date":"2025-06-20","open":9.78,"high":9.78,"low":8.02,"close":8.46,"volume":1373,"rsi_14":53.93,"sma_20":8.5,"sma_60":7.97,"sma_120":7.84},{"date":"2025-06-23","open":8.18,"high":9.23,"low":8.03,"close":8.21,"volume":42246,"rsi_14":51.04,"sma_20":8.5,"sma_60":7.98,"sma_120":7.85},{"date":"2025-06-24","open":8.23,"high":9.13,"low":8.23,"close":8.84,"volume":10982,"rsi_14":55.94,"sma_20":8.52,"sma_60":8.0,"sma_120":7.86},{"date":"2025-06-25","open":9.16,"high":9.16,"low":9.16,"close":9.16,"volume":292,"rsi_14":57.57,"sma_20":8.56,"sma_60":8.01,"sma_120":7.87},{"date":"2025-06-26","open":9.07,"high":9.2,"low":8.54,"close":8.81,"volume":9539,"rsi_14":51.83,"sma_20":8.58,"sma_60":8.04,"sma_120":7.88},{"date":"2025-06-27","open":9.25,"high":9.8,"low":8.5,"close":9.0,"volume":60692,"rsi_14":38.0,"sma_20":8.65,"sma_60":8.07,"sma_120":7.89},{"date":"2025-06-30","open":9.17,"high":9.8,"low":8.8,"close":9.41,"volume":51904,"rsi_14":43.96,"sma_20":8.72,"sma_60":8.1,"sma_120":7.9},{"date":"2025-07-01","open":9.54,"high":9.87,"low":8.99,"close":9.2,"volume":44100,"rsi_14":57.74,"sma_20":8.78,"sma_60":8.13,"sma_120":7.91},{"date":"2025-07-02","open":9.05,"high":9.8,"low":9.05,"close":9.13,"volume":14879,"rsi_14":51.69,"sma_20":8.83,"sma_60":8.16,"sma_120":7.92},{"date":"2025-07-03","open":9.69,"high":9.89,"low":8.99,"close":9.38,"volume":28993,"rsi_14":70.63,"sma_20":8.89,"sma_60":8.2,"sma_120":7.93},{"date":"2025-07-07","open":9.08,"high":9.48,"low":9.05,"close":9.48,"volume":890,"rsi_14":68.96,"sma_20":8.93,"sma_60":8.25,"sma_120":7.95},{"date":"2025-07-08","open":9.48,"high":9.48,"low":9.48,"close":9.48,"volume":290,"rsi_14":68.96,"sma_20":8.9,"sma_60":8.3,"sma_120":7.96},{"date":"2025-07-09","open":9.13,"high":9.44,"low":8.91,"close":9.29,"volume":5294,"rsi_14":64.62,"sma_20":8.86,"sma_60":8.34,"sma_120":7.98},{"date":"2025-07-10","open":8.78,"high":9.27,"low":8.78,"close":8.94,"volume":2923,"rsi_14":56.92,"sma_20":8.88,"sma_60":8.37,"sma_120":7.99},{"date":"2025-07-11","open":9.05,"high":9.1,"low":8.83,"close":8.83,"volume":5987,"rsi_14":55.39,"sma_20":8.87,"sma_60":8.4,"sma_120":7.99},{"date":"2025-07-14","open":9.0,"high":9.0,"low":9.0,"close":9.0,"volume":448,"rsi_14":61.79,"sma_20":8.91,"sma_60":8.42,"sma_120":8.0},{"date":"2025-07-15","open":9.15,"high":9.15,"low":8.83,"close":9.0,"volume":2279,"rsi_14":52.94,"sma_20":8.94,"sma_60":8.45,"sma_120":8.01},{"date":"2025-07-16","open":9.0,"high":9.0,"low":8.83,"close":8.83,"volume":1980,"rsi_14":43.58,"sma_20":8.97,"sma_60":8.47,"sma_120":8.02},{"date":"2025-07-17","open":8.5,"high":8.59,"low":8.5,"close":8.59,"volume":649,"rsi_14":45.53,"sma_20":8.98,"sma_60":8.5,"sma_120":8.03},{"date":"2025-07-18","open":8.71,"high":8.71,"low":7.54,"close":7.54,"volume":3401,"rsi_14":27.98,"sma_20":8.93,"sma_60":8.5,"sma_120":8.02},{"date":"2025-07-21","open":8.32,"high":8.32,"low":8.12,"close":8.12,"volume":1910,"rsi_14":31.5,"sma_20":8.91,"sma_60":8.51,"sma_120":8.02},{"date":"2025-07-22","open":8.26,"high":8.61,"low":7.52,"close":7.83,"volume":4944,"rsi_14":30.8,"sma_20":8.89,"sma_60":8.51,"sma_120":8.02},{"date":"2025-07-23","open":8.61,"high":8.61,"low":8.22,"close":8.37,"volume":3386,"rsi_14":40.59,"sma_20":8.87,"sma_60":8.52,"sma_120":8.03},{"date":"2025-07-24","open":8.27,"high":8.27,"low":8.27,"close":8.27,"volume":957,"rsi_14":35.85,"sma_20":8.83,"sma_60":8.52,"sma_120":8.04},{"date":"2025-07-25","open":8.57,"high":8.57,"low":8.57,"close":8.57,"volume":293,"rsi_14":38.84,"sma_20":8.81,"sma_60":8.54,"sma_120":8.04},{"date":"2025-07-28","open":8.5,"high":8.55,"low":8.5,"close":8.55,"volume":1453,"rsi_14":38.65,"sma_20":8.79,"sma_60":8.55,"sma_120":8.05},{"date":"2025-07-29","open":8.1,"high":8.14,"low":8.05,"close":8.14,"volume":2378,"rsi_14":36.69,"sma_20":8.73,"sma_60":8.54,"sma_120":8.05},{"date":"2025-07-30","open":8.36,"high":8.36,"low":8.3,"close":8.3,"volume":314,"rsi_14":42.25,"sma_20":8.68,"sma_60":8.55,"sma_120":8.06},{"date":"2025-07-31","open":8.35,"high":8.35,"low":8.2,"close":8.2,"volume":566,"rsi_14":42.35,"sma_20":8.64,"sma_60":8.54,"sma_120":8.06},{"date":"2025-08-01","open":8.02,"high":8.1,"low":8.01,"close":8.1,"volume":358,"rsi_14":38.88,"sma_20":8.57,"sma_60":8.55,"sma_120":8.07},{"date":"2025-08-04","open":8.19,"high":8.19,"low":8.13,"close":8.13,"volume":1728,"rsi_14":39.33,"sma_20":8.5,"sma_60":8.55,"sma_120":8.07},{"date":"2025-08-05","open":8.13,"high":8.13,"low":8.13,"close":8.13,"volume":493,"rsi_14":41.04,"sma_20":8.44,"sma_60":8.55,"sma_120":8.08},{"date":"2025-08-06","open":8.15,"high":8.15,"low":8.15,"close":8.15,"volume":2231,"rsi_14":44.0,"sma_20":8.38,"sma_60":8.55,"sma_120":8.09},{"date":"2025-08-07","open":8.15,"high":8.15,"low":8.15,"close":8.15,"volume":380,"rsi_14":61.52,"sma_20":8.34,"sma_60":8.55,"sma_120":8.1},{"date":"2025-08-08","open":8.15,"high":8.15,"low":8.15,"close":8.15,"volume":158,"rsi_14":50.69,"sma_20":8.31,"sma_60":8.55,"sma_120":8.11},{"date":"2025-08-11","open":7.77,"high":7.85,"low":7.77,"close":7.85,"volume":1113,"rsi_14":50.54,"sma_20":8.25,"sma_60":8.55,"sma_120":8.11},{"date":"2025-08-12","open":7.9,"high":8.0,"low":7.9,"close":8.0,"volume":947,"rsi_14":38.92,"sma_20":8.2,"sma_60":8.55,"sma_120":8.12},{"date":"2025-08-13","open":7.54,"high":7.54,"low":7.54,"close":7.54,"volume":3100,"rsi_14":31.91,"sma_20":8.13,"sma_60":8.53,"sma_120":8.11},{"date":"2025-08-14","open":8.16,"high":8.21,"low":7.52,"close":7.52,"volume":2487,"rsi_14":20.17,"sma_20":8.08,"sma_60":8.51,"sma_120":8.11},{"date":"2025-08-15","open":7.9,"high":8.01,"low":7.9,"close":7.94,"volume":943,"rsi_14":35.88,"sma_20":8.1,"sma_60":8.5,"sma_120":8.1},{"date":"2025-08-18","open":7.51,"high":8.09,"low":7.51,"close":8.09,"volume":639,"rsi_14":48.55,"sma_20":8.1,"sma_60":8.5,"sma_120":8.1},{"date":"2025-08-19","open":7.94,"high":8.73,"low":7.94,"close":8.73,"volume":492,"rsi_14":59.03,"sma_20":8.14,"sma_60":8.51,"sma_120":8.11},{"date":"2025-08-20","open":8.73,"high":8.73,"low":8.73,"close":8.73,"volume":726,"rsi_14":61.62,"sma_20":8.16,"sma_60":8.52,"sma_120":8.11},{"date":"2025-08-21","open":8.73,"high":8.73,"low":8.73,"close":8.73,"volume":193,"rsi_14":64.45,"sma_20":8.18,"sma_60":8.52,"sma_120":8.11},{"date":"2025-08-22","open":8.73,"high":8.73,"low":8.73,"close":8.73,"volume":144,"rsi_14":63.95,"sma_20":8.19,"sma_60":8.53,"sma_120":8.12},{"date":"2025-08-25","open":7.9,"high":7.9,"low":7.9,"close":7.9,"volume":486,"rsi_14":46.14,"sma_20":8.16,"sma_60":8.53,"sma_120":8.12},{"date":"2025-08-26","open":7.9,"high":7.9,"low":7.9,"close":7.9,"volume":382,"rsi_14":45.82,"sma_20":8.15,"sma_60":8.53,"sma_120":8.12},{"date":"2025-08-27","open":7.9,"high":7.9,"low":7.9,"close":7.9,"volume":112,"rsi_14":45.82,"sma_20":8.13,"sma_60":8.53,"sma_120":8.12},{"date":"2025-08-28","open":7.9,"high":7.9,"low":7.9,"close":7.9,"volume":189,"rsi_14":45.82,"sma_20":8.11,"sma_60":8.53,"sma_120":8.12},{"date":"2025-08-29","open":7.9,"high":7.9,"low":7.9,"close":7.9,"volume":22,"rsi_14":50.89,"sma_20":8.1,"sma_60":8.52,"sma_120":8.12},{"date":"2025-09-02","open":8.09,"high":8.09,"low":8.09,"close":8.09,"volume":743,"rsi_14":51.66,"sma_20":8.1,"sma_60":8.51,"sma_120":8.14},{"date":"2025-09-03","open":8.09,"high":8.09,"low":8.09,"close":8.09,"volume":353,"rsi_14":62.28,"sma_20":8.1,"sma_60":8.48,"sma_120":8.14},{"date":"2025-09-04","open":8.09,"high":8.09,"low":8.09,"close":8.09,"volume":396,"rsi_14":62.78,"sma_20":8.1,"sma_60":8.44,"sma_120":8.15},{"date":"2025-09-05","open":8.09,"high":8.09,"low":8.09,"close":8.09,"volume":43,"rsi_14":54.14,"sma_20":8.09,"sma_60":8.44,"sma_120":8.15},{"date":"2025-09-08","open":7.75,"high":7.75,"low":7.75,"close":7.75,"volume":475,"rsi_14":41.65,"sma_20":8.07,"sma_60":8.42,"sma_120":8.15},{"date":"2025-09-09","open":7.75,"high":7.75,"low":7.75,"close":7.75,"volume":63,"rsi_14":13.97,"sma_20":8.07,"sma_60":8.41,"sma_120":8.16},{"date":"2025-09-10","open":7.75,"high":7.75,"low":7.75,"close":7.75,"volume":14,"rsi_14":13.97,"sma_20":8.06,"sma_60":8.4,"sma_120":8.16},{"date":"2025-09-11","open":7.89,"high":8.78,"low":7.7,"close":8.78,"volume":381075,"rsi_14":51.05,"sma_20":8.12,"sma_60":8.41,"sma_120":8.17},{"date":"2025-09-12","open":11.02,"high":12.05,"low":10.1,"close":10.7,"volume":779953,"rsi_14":72.85,"sma_20":8.28,"sma_60":8.44,"sma_120":8.19},{"date":"2025-09-15","open":10.47,"high":10.84,"low":9.52,"close":9.62,"volume":41986,"rsi_14":68.86,"sma_20":8.36,"sma_60":8.46,"sma_120":8.21},{"date":"2025-09-16","open":9.48,"high":9.73,"low":8.88,"close":9.36,"volume":9408,"rsi_14":65.15,"sma_20":8.42,"sma_60":8.48,"sma_120":8.23},{"date":"2025-09-17","open":9.42,"high":10.85,"low":9.42,"close":10.85,"volume":14704,"rsi_14":73.38,"sma_20":8.53,"sma_60":8.52,"sma_120":8.25},{"date":"2025-09-18","open":9.57,"high":10.3,"low":9.57,"close":10.13,"volume":8425,"rsi_14":65.82,"sma_20":8.6,"sma_60":8.54,"sma_120":8.27},{"date":"2025-09-19","open":9.75,"high":9.91,"low":8.98,"close":8.99,"volume":8211,"rsi_14":56.67,"sma_20":8.61,"sma_60":8.54,"sma_120":8.28},{"date":"2025-09-22","open":10.35,"high":10.35,"low":9.66,"close":9.66,"volume":4571,"rsi_14":59.08,"sma_20":8.66,"sma_60":8.56,"sma_120":8.3},{"date":"2025-09-23","open":10.22,"high":10.22,"low":9.03,"close":9.03,"volume":8491,"rsi_14":55.06,"sma_20":8.72,"sma_60":8.56,"sma_120":8.31},{"date":"2025-09-24","open":9.44,"high":9.44,"low":9.24,"close":9.24,"volume":9856,"rsi_14":56.06,"sma_20":8.78,"sma_60":8.55,"sma_120":8.33},{"date":"2025-09-25","open":9.25,"high":9.25,"low":9.04,"close":9.04,"volume":2215,"rsi_14":54.87,"sma_20":8.84,"sma_60":8.55,"sma_120":8.34},{"date":"2025-09-26","open":10.13,"high":10.13,"low":8.37,"close":8.94,"volume":4962,"rsi_14":56.3,"sma_20":8.89,"sma_60":8.55,"sma_120":8.35},{"date":"2025-09-29","open":8.94,"high":8.94,"low":8.94,"close":8.94,"volume":904,"rsi_14":56.3,"sma_20":8.94,"sma_60":8.54,"sma_120":8.37},{"date":"2025-09-30","open":9.96,"high":10.17,"low":9.36,"close":9.46,"volume":6806,"rsi_14":58.55,"sma_20":9.01,"sma_60":8.54,"sma_120":8.39},{"date":"2025-10-01","open":9.74,"high":9.79,"low":9.39,"close":9.39,"volume":5002,"rsi_14":53.39,"sma_20":9.08,"sma_60":8.54,"sma_120":8.42},{"date":"2025-10-02","open":9.37,"high":9.58,"low":9.29,"close":9.39,"volume":3372,"rsi_14":40.75,"sma_20":9.14,"sma_60":8.54,"sma_120":8.44},{"date":"2025-10-03","open":8.94,"high":9.3,"low":8.93,"close":9.2,"volume":2920,"rsi_14":46.61,"sma_20":9.2,"sma_60":8.54,"sma_120":8.46},{"date":"2025-10-06","open":9.15,"high":9.3,"low":9.02,"close":9.02,"volume":6807,"rsi_14":47.22,"sma_20":9.26,"sma_60":8.55,"sma_120":8.47},{"date":"2025-10-07","open":9.41,"high":9.41,"low":8.68,"close":8.68,"volume":7648,"rsi_14":28.13,"sma_20":9.31,"sma_60":8.54,"sma_120":8.48},{"date":"2025-10-08","open":9.35,"high":9.59,"low":8.74,"close":9.27,"volume":37456,"rsi_14":41.11,"sma_20":9.38,"sma_60":8.55,"sma_120":8.5},{"date":"2025-10-09","open":8.92,"high":8.92,"low":8.92,"close":8.92,"volume":4699,"rsi_14":49.13,"sma_20":9.39,"sma_60":8.55,"sma_120":8.51},{"date":"2025-10-10","open":8.78,"high":9.51,"low":8.78,"close":9.44,"volume":3100,"rsi_14":47.17,"sma_20":9.33,"sma_60":8.56,"sma_120":8.53},{"date":"2025-10-13","open":8.56,"high":9.1,"low":8.52,"close":8.52,"volume":8114,"rsi_14":43.89,"sma_20":9.27,"sma_60":8.58,"sma_120":8.54},{"date":"2025-10-14","open":8.53,"high":8.96,"low":8.52,"close":8.52,"volume":2662,"rsi_14":40.92,"sma_20":9.23,"sma_60":8.58,"sma_120":8.55},{"date":"2025-10-15","open":8.71,"high":8.71,"low":8.67,"close":8.67,"volume":2444,"rsi_14":45.33,"sma_20":9.12,"sma_60":8.6,"sma_120":8.56},{"date":"2025-10-16","open":8.53,"high":8.53,"low":8.53,"close":8.53,"volume":2357,"rsi_14":44.82,"sma_20":9.04,"sma_60":8.6,"sma_120":8.56},{"date":"2025-10-17","open":8.53,"high":11.97,"low":8.53,"close":10.95,"volume":284490,"rsi_14":65.76,"sma_20":9.14,"sma_60":8.65,"sma_120":8.58},{"date":"2025-10-20","open":9.62,"high":9.77,"low":8.67,"close":8.99,"volume":53854,"rsi_14":47.03,"sma_20":9.11,"sma_60":8.65,"sma_120":8.59},{"date":"2025-10-21","open":9.25,"high":10.54,"low":9.01,"close":9.25,"volume":20420,"rsi_14":49.13,"sma_20":9.12,"sma_60":8.66,"sma_120":8.61},{"date":"2025-10-22","open":9.11,"high":9.27,"low":8.7,"close":8.7,"volume":6631,"rsi_14":45.97,"sma_20":9.09,"sma_60":8.67,"sma_120":8.61},{"date":"2025-10-23","open":8.75,"high":9.85,"low":8.67,"close":9.85,"volume":17263,"rsi_14":53.41,"sma_20":9.13,"sma_60":8.7,"sma_120":8.62},{"date":"2025-10-24","open":9.56,"high":9.98,"low":9.5,"close":9.6,"volume":8933,"rsi_14":53.02,"sma_20":9.16,"sma_60":8.72,"sma_120":8.63},{"date":"2025-10-27","open":9.01,"high":9.92,"low":9.01,"close":9.92,"volume":3858,"rsi_14":56.48,"sma_20":9.21,"sma_60":8.75,"sma_120":8.65},{"date":"2025-10-28","open":9.52,"high":9.83,"low":9.46,"close":9.46,"volume":3544,"rsi_14":51.02,"sma_20":9.21,"sma_60":8.78,"sma_120":8.66},{"date":"2025-10-29","open":9.41,"high":9.51,"low":9.41,"close":9.47,"volume":844,"rsi_14":53.02,"sma_20":9.22,"sma_60":8.8,"sma_120":8.67},{"date":"2025-10-30","open":9.79,"high":9.79,"low":9.2,"close":9.25,"volume":6389,"rsi_14":48.92,"sma_20":9.21,"sma_60":8.82,"sma_120":8.68},{"date":"2025-10-31","open":9.34,"high":9.7,"low":9.11,"close":9.11,"volume":11026,"rsi_14":53.67,"sma_20":9.21,"sma_60":8.83,"sma_120":8.69},{"date":"2025-11-03","open":8.62,"high":8.93,"low":8.6,"close":8.71,"volume":3872,"rsi_14":51.13,"sma_20":9.19,"sma_60":8.84,"sma_120":8.7},{"date":"2025-11-04","open":8.61,"high":9.54,"low":8.61,"close":9.4,"volume":3694,"rsi_14":54.07,"sma_20":9.23,"sma_60":8.87,"sma_120":8.71},{"date":"2025-11-05","open":9.28,"high":9.28,"low":8.76,"close":8.76,"volume":2406,"rsi_14":51.22,"sma_20":9.2,"sma_60":8.88,"sma_120":8.71},{"date":"2025-11-06","open":8.76,"high":8.76,"low":8.76,"close":8.76,"volume":1523,"rsi_14":34.47,"sma_20":9.19,"sma_60":8.9,"sma_120":8.72},{"date":"2025-11-07","open":8.99,"high":8.99,"low":8.48,"close":8.5,"volume":6911,"rsi_14":45.42,"sma_20":9.15,"sma_60":8.92,"sma_120":8.72},{"date":"2025-11-10","open":9.0,"high":9.0,"low":8.52,"close":8.52,"volume":2133,"rsi_14":42.86,"sma_20":9.15,"sma_60":8.93,"sma_120":8.72},{"date":"2025-11-11","open":8.81,"high":8.81,"low":8.81,"close":8.81,"volume":649,"rsi_14":51.13,"sma_20":9.16,"sma_60":8.94,"sma_120":8.72},{"date":"2025-11-12","open":8.81,"high":8.81,"low":8.81,"close":8.81,"volume":220,"rsi_14":35.96,"sma_20":9.17,"sma_60":8.94,"sma_120":8.73},{"date":"2025-11-13","open":8.54,"high":9.42,"low":8.54,"close":8.6,"volume":3030,"rsi_14":36.35,"sma_20":9.17,"sma_60":8.94,"sma_120":8.73},{"date":"2025-11-14","open":8.55,"high":8.71,"low":8.47,"close":8.47,"volume":3193,"rsi_14":29.1,"sma_20":9.05,"sma_60":8.93,"sma_120":8.73},{"date":"2025-11-17","open":8.5,"high":8.5,"low":8.4,"close":8.4,"volume":2261,"rsi_14":32.79,"sma_20":9.02,"sma_60":8.93,"sma_120":8.73},{"date":"2025-11-18","open":8.6,"high":8.98,"low":8.6,"close":8.96,"volume":2531,"rsi_14":42.97,"sma_20":9.0,"sma_60":8.95,"sma_120":8.74},{"date":"2025-11-19","open":8.96,"high":8.96,"low":8.96,"close":8.96,"volume":1872,"rsi_14":45.75,"sma_20":9.02,"sma_60":8.96,"sma_120":8.75},{"date":"2025-11-20","open":8.75,"high":8.8,"low":7.74,"close":7.9,"volume":21579,"rsi_14":36.03,"sma_20":8.92,"sma_60":8.96,"sma_120":8.75},{"date":"2025-11-21","open":7.9,"high":8.46,"low":7.36,"close":7.86,"volume":5561,"rsi_14":39.29,"sma_20":8.83,"sma_60":8.96,"sma_120":8.74},{"date":"2025-11-24","open":7.7,"high":7.86,"low":7.3,"close":7.3,"volume":6260,"rsi_14":22.65,"sma_20":8.7,"sma_60":8.95,"sma_120":8.74},{"date":"2025-11-25","open":7.3,"high":7.3,"low":7.3,"close":7.3,"volume":1316,"rsi_14":27.18,"sma_20":8.59,"sma_60":8.94,"sma_120":8.73},{"date":"2025-11-26","open":7.8,"high":7.85,"low":7.59,"close":7.8,"volume":5092,"rsi_14":37.03,"sma_20":8.51,"sma_60":8.93,"sma_120":8.71},{"date":"2025-11-28","open":7.99,"high":8.0,"low":7.66,"close":7.66,"volume":1174,"rsi_14":38.32,"sma_20":8.43,"sma_60":8.93,"sma_120":8.69},{"date":"2025-12-01","open":7.7,"high":8.44,"low":7.59,"close":8.2,"volume":69977,"rsi_14":46.09,"sma_20":8.38,"sma_60":8.93,"sma_120":8.68},{"date":"2025-12-02","open":8.13,"high":8.13,"low":8.05,"close":8.05,"volume":1245,"rsi_14":40.38,"sma_20":8.35,"sma_60":8.93,"sma_120":8.68},{"date":"2025-12-03","open":8.08,"high":8.99,"low":8.05,"close":8.99,"volume":11397,"rsi_14":51.84,"sma_20":8.33,"sma_60":8.95,"sma_120":8.68},{"date":"2025-12-04","open":7.94,"high":8.41,"low":7.94,"close":8.38,"volume":8443,"rsi_14":47.93,"sma_20":8.31,"sma_60":8.97,"sma_120":8.68},{"date":"2025-12-05","open":7.65,"high":8.38,"low":7.65,"close":7.77,"volume":2379,"rsi_14":43.93,"sma_20":8.26,"sma_60":8.95,"sma_120":8.68},{"date":"2025-12-08","open":8.49,"high":8.49,"low":8.05,"close":8.05,"volume":807,"rsi_14":47.07,"sma_20":8.24,"sma_60":8.9,"sma_120":8.67},{"date":"2025-12-09","open":7.8,"high":7.8,"low":7.12,"close":7.58,"volume":3141,"rsi_14":38.32,"sma_20":8.19,"sma_60":8.87,"sma_120":8.67},{"date":"2025-12-10","open":7.58,"high":7.58,"low":7.58,"close":7.58,"volume":544,"rsi_14":38.32,"sma_20":8.13,"sma_60":8.84,"sma_120":8.66},{"date":"2025-12-11","open":7.84,"high":8.1,"low":7.81,"close":8.1,"volume":4560,"rsi_14":51.87,"sma_20":8.1,"sma_60":8.8,"sma_120":8.66},{"date":"2025-12-12","open":8.1,"high":8.1,"low":8.1,"close":8.1,"volume":104,"rsi_14":52.26,"sma_20":8.07,"sma_60":8.76,"sma_120":8.65},{"date":"2025-12-15","open":7.01,"high":7.01,"low":7.01,"close":7.01,"volume":1354,"rsi_14":47.51,"sma_20":8.0,"sma_60":8.73,"sma_120":8.63},{"date":"2025-12-16","open":7.85,"high":7.85,"low":7.56,"close":7.56,"volume":2073,"rsi_14":52.04,"sma_20":7.96,"sma_60":8.69,"sma_120":8.62},{"date":"2025-12-17","open":8.3,"high":8.3,"low":8.3,"close":8.3,"volume":2190,"rsi_14":53.78,"sma_20":7.92,"sma_60":8.68,"sma_120":8.62},{"date":"2025-12-18","open":7.56,"high":8.06,"low":7.56,"close":7.81,"volume":1078,"rsi_14":51.04,"sma_20":7.87,"sma_60":8.66,"sma_120":8.61},{"date":"2025-12-19","open":7.8,"high":7.83,"low":7.47,"close":7.83,"volume":7533,"rsi_14":47.14,"sma_20":7.86,"sma_60":8.64,"sma_120":8.59},{"date":"2025-12-22","open":8.0,"high":8.44,"low":7.8,"close":8.44,"volume":5092,"rsi_14":52.82,"sma_20":7.89,"sma_60":8.63,"sma_120":8.59},{"date":"2025-12-23","open":8.3,"high":8.44,"low":8.2,"close":8.38,"volume":1723,"rsi_14":44.95,"sma_20":7.95,"sma_60":8.62,"sma_120":8.58},{"date":"2025-12-24","open":7.48,"high":8.9,"low":7.48,"close":8.2,"volume":3254,"rsi_14":48.39,"sma_20":7.99,"sma_60":8.6,"sma_120":8.57},{"date":"2025-12-26","open":7.89,"high":8.28,"low":7.69,"close":7.99,"volume":3098,"rsi_14":52.11,"sma_20":8.0,"sma_60":8.58,"sma_120":8.56},{"date":"2025-12-29","open":7.97,"high":8.2,"low":7.66,"close":7.68,"volume":3610,"rsi_14":46.47,"sma_20":8.0,"sma_60":8.55,"sma_120":8.54},{"date":"2025-12-30","open":7.74,"high":7.74,"low":7.74,"close":7.74,"volume":281,"rsi_14":51.6,"sma_20":7.98,"sma_60":8.52,"sma_120":8.53},{"date":"2025-12-31","open":7.72,"high":7.72,"low":7.72,"close":7.72,"volume":315,"rsi_14":51.39,"sma_20":7.96,"sma_60":8.5,"sma_120":8.52},{"date":"2026-01-02","open":8.09,"high":8.09,"low":8.09,"close":8.09,"volume":485,"rsi_14":49.89,"sma_20":7.92,"sma_60":8.49,"sma_120":8.52},{"date":"2026-01-05","open":7.74,"high":8.09,"low":7.74,"close":8.09,"volume":1356,"rsi_14":49.89,"sma_20":7.9,"sma_60":8.47,"sma_120":8.51},{"date":"2026-01-06","open":8.09,"high":8.09,"low":8.09,"close":8.09,"volume":18,"rsi_14":64.92,"sma_20":7.92,"sma_60":8.46,"sma_120":8.5},{"date":"2026-01-07","open":8.09,"high":8.37,"low":7.7,"close":7.94,"volume":8667,"rsi_14":55.9,"sma_20":7.91,"sma_60":8.43,"sma_120":8.5},{"date":"2026-01-08","open":7.8,"high":7.8,"low":7.8,"close":7.8,"volume":3894,"rsi_14":40.46,"sma_20":7.92,"sma_60":8.42,"sma_120":8.5},{"date":"2026-01-09","open":7.72,"high":7.8,"low":7.72,"close":7.8,"volume":1260,"rsi_14":49.77,"sma_20":7.93,"sma_60":8.41,"sma_120":8.5},{"date":"2026-01-12","open":8.23,"high":8.23,"low":8.23,"close":8.23,"volume":1291,"rsi_14":57.87,"sma_20":7.94,"sma_60":8.4,"sma_120":8.5},{"date":"2026-01-13","open":8.64,"high":10.43,"low":7.0,"close":8.8,"volume":112240,"rsi_14":57.2,"sma_20":7.98,"sma_60":8.41,"sma_120":8.5},{"date":"2026-01-14","open":8.04,"high":8.21,"low":7.89,"close":8.21,"volume":2497,"rsi_14":47.19,"sma_20":8.04,"sma_60":8.36,"sma_120":8.5},{"date":"2026-01-15","open":8.22,"high":8.22,"low":7.58,"close":8.1,"volume":1413,"rsi_14":48.31,"sma_20":8.06,"sma_60":8.35,"sma_120":8.5},{"date":"2026-01-16","open":8.11,"high":8.33,"low":7.58,"close":8.33,"volume":4473,"rsi_14":55.7,"sma_20":8.06,"sma_60":8.33,"sma_120":8.5},{"date":"2026-01-20","open":8.35,"high":8.74,"low":7.86,"close":8.23,"volume":11024,"rsi_14":59.93,"sma_20":8.08,"sma_60":8.32,"sma_120":8.5},{"date":"2026-01-21","open":8.3,"high":8.4,"low":8.29,"close":8.3,"volume":2951,"rsi_14":60.07,"sma_20":8.11,"sma_60":8.3,"sma_120":8.5},{"date":"2026-01-22","open":8.35,"high":8.35,"low":8.0,"close":8.0,"volume":3368,"rsi_14":54.58,"sma_20":8.09,"sma_60":8.27,"sma_120":8.5},{"date":"2026-01-23","open":7.99,"high":8.48,"low":7.83,"close":8.0,"volume":2800,"rsi_14":48.33,"sma_20":8.07,"sma_60":8.24,"sma_120":8.5},{"date":"2026-01-26","open":7.63,"high":7.63,"low":7.63,"close":7.63,"volume":1200,"rsi_14":42.48,"sma_20":8.04,"sma_60":8.21,"sma_120":8.49},{"date":"2026-01-27","open":7.95,"high":7.98,"low":7.95,"close":7.98,"volume":1700,"rsi_14":48.39,"sma_20":8.04,"sma_60":8.18,"sma_120":8.49},{"date":"2026-01-28","open":8.01,"high":8.01,"low":7.78,"close":7.78,"volume":5000,"rsi_14":47.69,"sma_20":8.04,"sma_60":8.16,"sma_120":8.49},{"date":"2026-01-29","open":7.95,"high":8.24,"low":7.76,"close":8.24,"volume":5400,"rsi_14":55.82,"sma_20":8.07,"sma_60":8.14,"sma_120":8.49},{"date":"2026-01-30","open":7.6,"high":7.66,"low":7.6,"close":7.66,"volume":1700,"rsi_14":48.39,"sma_20":8.06,"sma_60":8.13,"sma_120":8.48},{"date":"2026-02-02","open":7.66,"high":7.66,"low":7.66,"close":7.66,"volume":0,"rsi_14":42.75,"sma_20":8.04,"sma_60":8.1,"sma_120":8.48},{"date":"2026-02-03","open":7.76,"high":8.0,"low":7.71,"close":7.71,"volume":6300,"rsi_14":34.02,"sma_20":8.02,"sma_60":8.08,"sma_120":8.48},{"date":"2026-02-04","open":7.7,"high":7.7,"low":7.67,"close":7.67,"volume":2500,"rsi_14":40.56,"sma_20":8.0,"sma_60":8.06,"sma_120":8.48},{"date":"2026-02-05","open":7.67,"high":7.7,"low":6.86,"close":7.7,"volume":2800,"rsi_14":42.81,"sma_20":7.99,"sma_60":8.05,"sma_120":8.48},{"date":"2026-02-06","open":7.99,"high":7.99,"low":7.62,"close":7.9,"volume":2400,"rsi_14":42.18,"sma_20":8.0,"sma_60":8.04,"sma_120":8.48},{"date":"2026-02-09","open":7.91,"high":8.0,"low":7.91,"close":8.0,"volume":800,"rsi_14":45.82,"sma_20":8.01,"sma_60":8.02,"sma_120":8.48},{"date":"2026-02-10","open":7.91,"high":7.91,"low":7.35,"close":7.35,"volume":8938,"rsi_14":38.92,"sma_20":8.03,"sma_60":8.23,"sma_120":8.49},{"date":"2026-02-11","open":7.63,"high":8.0,"low":7.51,"close":7.72,"volume":2177,"rsi_14":43.33,"sma_20":8.01,"sma_60":8.2,"sma_120":8.49},{"date":"2026-02-12","open":7.72,"high":7.89,"low":7.68,"close":7.77,"volume":2004,"rsi_14":45.74,"sma_20":7.99,"sma_60":8.17,"sma_120":8.48},{"date":"2026-02-13","open":7.56,"high":7.89,"low":7.54,"close":7.54,"volume":25202,"rsi_14":44.79,"sma_20":7.99,"sma_60":8.14,"sma_120":8.48},{"date":"2026-02-17","open":7.51,"high":7.51,"low":7.32,"close":7.32,"volume":1626,"rsi_14":39.13,"sma_20":7.8,"sma_60":7.93,"sma_120":8.44},{"date":"2026-02-18","open":7.32,"high":7.32,"low":7.32,"close":7.32,"volume":0,"rsi_14":42.39,"sma_20":7.75,"sma_60":7.9,"sma_120":8.43},{"date":"2026-02-19","open":7.41,"high":7.41,"low":7.41,"close":7.41,"volume":200,"rsi_14":34.45,"sma_20":7.71,"sma_60":7.89,"sma_120":8.43},{"date":"2026-02-20","open":7.35,"high":7.35,"low":7.21,"close":7.21,"volume":1134,"rsi_14":40.22,"sma_20":7.67,"sma_60":7.88,"sma_120":8.42},{"date":"2026-02-23","open":7.01,"high":7.46,"low":7.01,"close":7.25,"volume":11300,"rsi_14":41.24,"sma_20":7.63,"sma_60":7.88,"sma_120":8.42},{"date":"2026-02-24","open":7.21,"high":7.25,"low":7.21,"close":7.25,"volume":232,"rsi_14":36.54,"sma_20":7.9,"sma_60":8.05,"sma_120":8.46},{"date":"2026-02-25","open":7.1,"high":7.85,"low":7.1,"close":7.42,"volume":1933,"rsi_14":44.83,"sma_20":7.59,"sma_60":7.87,"sma_120":8.4},{"date":"2026-02-26","open":7.4,"high":7.4,"low":6.74,"close":6.99,"volume":591,"rsi_14":32.98,"sma_20":7.82,"sma_60":8.0,"sma_120":8.45},{"date":"2026-02-27","open":7.52,"high":8.02,"low":7.28,"close":7.28,"volume":7375,"rsi_14":37.1,"sma_20":7.79,"sma_60":7.98,"sma_120":8.45},{"date":"2026-03-02","open":7.33,"high":7.33,"low":7.28,"close":7.28,"volume":718,"rsi_14":33.55,"sma_20":7.49,"sma_60":7.84,"sma_120":8.39},{"date":"2026-03-03","open":7.1,"high":7.1,"low":7.07,"close":7.07,"volume":484,"rsi_14":41.1,"sma_20":7.46,"sma_60":7.81,"sma_120":8.38},{"date":"2026-03-04","open":7.21,"high":7.22,"low":7.12,"close":7.12,"volume":277,"rsi_14":25.57,"sma_20":7.66,"sma_60":7.9,"sma_120":8.42},{"date":"2026-03-05","open":6.97,"high":7.05,"low":6.97,"close":7.05,"volume":428,"rsi_14":34.0,"sma_20":7.58,"sma_60":7.88,"sma_120":8.41},{"date":"2026-03-06","open":7.17,"high":7.17,"low":7.17,"close":7.17,"volume":954,"rsi_14":43.59,"sma_20":7.52,"sma_60":7.85,"sma_120":8.39},{"date":"2026-03-09","open":7.14,"high":7.14,"low":6.95,"close":6.95,"volume":580,"rsi_14":38.54,"sma_20":7.33,"sma_60":7.75,"sma_120":8.31},{"date":"2026-03-10","open":7.14,"high":7.14,"low":6.83,"close":6.83,"volume":547,"rsi_14":34.1,"sma_20":7.27,"sma_60":7.74,"sma_120":8.29},{"date":"2026-03-11","open":6.33,"high":7.33,"low":6.33,"close":7.26,"volume":1348,"rsi_14":40.93,"sma_20":7.34,"sma_60":7.76,"sma_120":8.36},{"date":"2026-03-12","open":7.2,"high":7.2,"low":6.82,"close":6.82,"volume":34,"rsi_14":40.1,"sma_20":7.22,"sma_60":7.7,"sma_120":8.23},{"date":"2026-03-13","open":6.29,"high":7.15,"low":6.29,"close":6.88,"volume":1399,"rsi_14":41.87,"sma_20":7.21,"sma_60":7.73,"sma_120":8.35},{"date":"2026-03-16","open":6.88,"high":6.88,"low":6.88,"close":6.88,"volume":175,"rsi_14":40.7,"sma_20":7.19,"sma_60":7.72,"sma_120":8.34},{"date":"2026-03-17","open":6.88,"high":6.88,"low":6.88,"close":6.88,"volume":217,"rsi_14":29.91,"sma_20":7.14,"sma_60":7.72,"sma_120":8.33},{"date":"2026-03-18","open":6.2,"high":6.2,"low":5.57,"close":5.9,"volume":7615,"rsi_14":23.53,"sma_20":7.06,"sma_60":7.68,"sma_120":8.31},{"date":"2026-03-19","open":5.94,"high":5.94,"low":5.83,"close":5.83,"volume":1575,"rsi_14":21.03,"sma_20":6.96,"sma_60":7.65,"sma_120":8.29},{"date":"2026-03-20","open":5.66,"high":5.66,"low":5.66,"close":5.66,"volume":891,"rsi_14":22.76,"sma_20":6.9,"sma_60":7.61,"sma_120":8.27},{"date":"2026-03-23","open":5.95,"high":6.25,"low":5.88,"close":6.22,"volume":6822,"rsi_14":32.65,"sma_20":6.83,"sma_60":7.58,"sma_120":8.26},{"date":"2026-03-24","open":6.2,"high":6.2,"low":5.63,"close":6.2,"volume":890,"rsi_14":32.77,"sma_20":6.77,"sma_60":7.53,"sma_120":8.24},{"date":"2026-03-25","open":6.0,"high":6.73,"low":5.75,"close":6.5,"volume":14073,"rsi_14":32.55,"sma_20":6.73,"sma_60":7.5,"sma_120":8.23},{"date":"2026-03-26","open":6.2,"high":6.66,"low":6.2,"close":6.3,"volume":8199,"rsi_14":36.19,"sma_20":6.69,"sma_60":7.48,"sma_120":8.21},{"date":"2026-03-27","open":5.8,"high":7.15,"low":5.8,"close":6.7,"volume":10527,"rsi_14":45.03,"sma_20":6.66,"sma_60":7.46,"sma_120":8.18},{"date":"2026-03-30","open":6.75,"high":6.95,"low":6.34,"close":6.35,"volume":4166,"rsi_14":44.11,"sma_20":6.63,"sma_60":7.44,"sma_120":8.15},{"date":"2026-03-31","open":6.52,"high":6.52,"low":6.25,"close":6.29,"volume":2932,"rsi_14":37.01,"sma_20":6.59,"sma_60":7.41,"sma_120":8.13},{"date":"2026-04-01","open":5.99,"high":6.28,"low":5.99,"close":6.28,"volume":1878,"rsi_14":39.67,"sma_20":6.54,"sma_60":7.38,"sma_120":8.09},{"date":"2026-04-02","open":6.25,"high":6.46,"low":5.72,"close":5.72,"volume":8666,"rsi_14":39.28,"sma_20":6.5,"sma_60":7.34,"sma_120":8.05},{"date":"2026-04-06","open":5.89,"high":6.04,"low":5.89,"close":6.04,"volume":2076,"rsi_14":38.76,"sma_20":6.42,"sma_60":7.33,"sma_120":8.03},{"date":"2026-04-07","open":6.09,"high":6.16,"low":5.41,"close":6.1,"volume":6366,"rsi_14":39.68,"sma_20":6.38,"sma_60":7.3,"sma_120":8.0},{"date":"2026-04-08","open":6.7,"high":7.4,"low":6.48,"close":6.48,"volume":13076,"rsi_14":61.77,"sma_20":6.38,"sma_60":7.27,"sma_120":7.98},{"date":"2026-04-09","open":6.55,"high":6.99,"low":6.55,"close":6.99,"volume":1602,"rsi_14":64.0,"sma_20":6.35,"sma_60":7.26,"sma_120":7.96},{"date":"2026-04-10","open":6.48,"high":6.85,"low":6.48,"close":6.6,"volume":1002,"rsi_14":59.22,"sma_20":6.33,"sma_60":7.24,"sma_120":7.94},{"date":"2026-04-13","open":6.97,"high":7.19,"low":6.45,"close":6.6,"volume":6757,"rsi_14":57.12,"sma_20":6.33,"sma_60":7.21,"sma_120":7.92},{"date":"2026-04-14","open":7.37,"high":7.6,"low":6.64,"close":7.2,"volume":10225,"rsi_14":62.13,"sma_20":6.34,"sma_60":7.19,"sma_120":7.9},{"date":"2026-04-15","open":7.55,"high":7.55,"low":6.89,"close":7.0,"volume":9839,"rsi_14":56.11,"sma_20":6.35,"sma_60":7.17,"sma_120":7.88},{"date":"2026-04-16","open":7.31,"high":7.5,"low":6.81,"close":6.81,"volume":7652,"rsi_14":59.11,"sma_20":6.4,"sma_60":7.15,"sma_120":7.86},{"date":"2026-04-17","open":7.14,"high":7.15,"low":6.63,"close":6.72,"volume":7870,"rsi_14":53.68,"sma_20":6.45,"sma_60":7.13,"sma_120":7.84},{"date":"2026-04-20","open":6.41,"high":6.89,"low":6.41,"close":6.89,"volume":992,"rsi_14":52.53,"sma_20":6.48,"sma_60":7.12,"sma_120":7.82},{"date":"2026-04-21","open":7.04,"high":7.04,"low":7.03,"close":7.03,"volume":3427,"rsi_14":58.44,"sma_20":6.53,"sma_60":7.11,"sma_120":7.8},{"date":"2026-04-22","open":7.0,"high":7.0,"low":6.6,"close":6.6,"volume":2671,"rsi_14":57.51,"sma_20":6.57,"sma_60":7.08,"sma_120":7.79},{"date":"2026-04-23","open":6.58,"high":6.58,"low":6.1,"close":6.14,"volume":2071,"rsi_14":65.6,"sma_20":6.58,"sma_60":7.05,"sma_120":7.76},{"date":"2026-04-24","open":7.11,"high":7.5,"low":6.73,"close":7.0,"volume":12114,"rsi_14":59.99,"sma_20":6.57,"sma_60":7.03,"sma_120":7.74},{"date":"2026-04-27","open":7.0,"high":7.05,"low":6.59,"close":6.59,"volume":5536,"rsi_14":55.07,"sma_20":6.57,"sma_60":7.01,"sma_120":7.72},{"date":"2026-04-28","open":7.19,"high":7.23,"low":6.18,"close":6.74,"volume":12278,"rsi_14":49.14,"sma_20":6.57,"sma_60":6.99,"sma_120":7.7},{"date":"2026-04-29","open":6.9,"high":7.0,"low":6.89,"close":7.0,"volume":5012,"rsi_14":46.48,"sma_20":6.61,"sma_60":6.97,"sma_120":7.69},{"date":"2026-04-30","open":7.0,"high":7.0,"low":6.9,"close":6.96,"volume":4748,"rsi_14":54.91,"sma_20":6.66,"sma_60":6.96,"sma_120":7.68},{"date":"2026-05-01","open":6.9,"high":7.0,"low":6.9,"close":7.0,"volume":1243,"rsi_14":57.07,"sma_20":6.73,"sma_60":6.93,"sma_120":7.67},{"date":"2026-05-04","open":6.91,"high":6.93,"low":6.91,"close":6.93,"volume":537,"rsi_14":46.15,"sma_20":6.77,"sma_60":6.85,"sma_120":7.45},{"date":"2026-05-05","open":6.77,"high":6.9,"low":6.77,"close":6.9,"volume":1083,"rsi_14":45.76,"sma_20":6.8,"sma_60":6.88,"sma_120":7.61},{"date":"2026-05-06","open":7.19,"high":7.19,"low":6.85,"close":6.85,"volume":2671,"rsi_14":47.65,"sma_20":6.82,"sma_60":6.86,"sma_120":7.59},{"date":"2026-05-07","open":6.85,"high":7.35,"low":5.97,"close":7.01,"volume":13179,"rsi_14":47.65,"sma_20":6.81,"sma_60":6.83,"sma_120":7.58},{"date":"2026-05-08","open":6.9,"high":6.9,"low":6.29,"close":6.84,"volume":4664,"rsi_14":49.24,"sma_20":6.84,"sma_60":6.82,"sma_120":7.56},{"date":"2026-05-11","open":6.87,"high":6.87,"low":6.86,"close":6.86,"volume":1789,"rsi_14":43.11,"sma_20":6.84,"sma_60":6.79,"sma_120":7.53},{"date":"2026-05-12","open":6.7,"high":6.7,"low":6.7,"close":6.7,"volume":363,"rsi_14":49.67,"sma_20":6.82,"sma_60":6.78,"sma_120":7.51},{"date":"2026-05-13","open":6.74,"high":7.1,"low":6.71,"close":6.87,"volume":6083,"rsi_14":64.64,"sma_20":6.82,"sma_60":6.78,"sma_120":7.49},{"date":"2026-05-14","open":6.81,"high":6.81,"low":6.81,"close":6.81,"volume":318,"rsi_14":41.24,"sma_20":6.81,"sma_60":6.76,"sma_120":7.46},{"date":"2026-05-15","open":6.81,"high":6.81,"low":6.81,"close":6.81,"volume":1663,"rsi_14":65.06,"sma_20":6.84,"sma_60":6.75,"sma_120":7.45},{"date":"2026-05-18","open":6.82,"high":6.93,"low":6.52,"close":6.83,"volume":2061,"rsi_14":49.24,"sma_20":6.82,"sma_60":6.74,"sma_120":7.42},{"date":"2026-05-19","open":6.81,"high":7.0,"low":6.81,"close":7.0,"volume":845,"rsi_14":36.61,"sma_20":6.81,"sma_60":6.73,"sma_120":7.41},{"date":"2026-05-20","open":6.8,"high":6.8,"low":6.51,"close":6.78,"volume":1834,"rsi_14":43.94,"sma_20":6.83,"sma_60":6.73,"sma_120":7.39},{"date":"2026-05-21","open":6.78,"high":6.99,"low":6.75,"close":6.99,"volume":998,"rsi_14":52.5,"sma_20":6.88,"sma_60":6.72,"sma_120":7.37},{"date":"2026-05-22","open":6.82,"high":6.83,"low":6.82,"close":6.83,"volume":534,"rsi_14":50.68,"sma_20":6.87,"sma_60":6.72,"sma_120":7.36},{"date":"2026-05-26","open":6.75,"high":6.75,"low":6.6,"close":6.75,"volume":4279,"rsi_14":45.18,"sma_20":6.87,"sma_60":6.7,"sma_120":7.34},{"date":"2026-05-27","open":6.6,"high":6.82,"low":6.6,"close":6.82,"volume":2082,"rsi_14":44.38,"sma_20":6.87,"sma_60":6.69,"sma_120":7.33},{"date":"2026-05-28","open":6.82,"high":6.82,"low":6.82,"close":6.82,"volume":127,"rsi_14":39.17,"sma_20":6.86,"sma_60":6.69,"sma_120":7.31},{"date":"2026-05-29","open":6.65,"high":6.65,"low":6.65,"close":6.65,"volume":3248,"rsi_14":45.21,"sma_20":6.85,"sma_60":6.69,"sma_120":7.29},{"date":"2026-06-01","open":6.68,"high":6.68,"low":6.65,"close":6.65,"volume":1795,"rsi_14":42.38,"sma_20":6.83,"sma_60":6.68,"sma_120":7.28},{"date":"2026-06-02","open":6.63,"high":6.63,"low":6.4,"close":6.4,"volume":966,"rsi_14":39.75,"sma_20":6.81,"sma_60":6.67,"sma_120":7.26},{"date":"2026-06-03","open":6.4,"high":6.4,"low":6.4,"close":6.4,"volume":356,"rsi_14":36.05,"sma_20":6.79,"sma_60":6.66,"sma_120":7.24},{"date":"2026-06-04","open":6.7,"high":6.7,"low":6.7,"close":6.7,"volume":349,"rsi_14":54.87,"sma_20":6.79,"sma_60":6.66,"sma_120":7.23},{"date":"2026-06-05","open":5.86,"high":5.86,"low":5.86,"close":5.86,"volume":178,"rsi_14":37.02,"sma_20":6.74,"sma_60":6.64,"sma_120":7.2},{"date":"2026-06-08","open":5.86,"high":5.86,"low":5.86,"close":5.86,"volume":298,"rsi_14":30.36,"sma_20":6.67,"sma_60":6.62,"sma_120":7.18},{"date":"2026-06-09","open":6.22,"high":6.23,"low":6.22,"close":6.23,"volume":539,"rsi_14":45.22,"sma_20":6.66,"sma_60":6.61,"sma_120":7.17},{"date":"2026-06-10","open":7.27,"high":7.27,"low":6.5,"close":6.5,"volume":4974,"rsi_14":44.85,"sma_20":6.63,"sma_60":6.6,"sma_120":7.16},{"date":"2026-06-11","open":6.5,"high":6.51,"low":6.1,"close":6.2,"volume":9302,"rsi_14":35.31,"sma_20":6.59,"sma_60":6.59,"sma_120":7.15},{"date":"2026-06-12","open":6.13,"high":7.03,"low":5.99,"close":6.45,"volume":21353,"rsi_14":35.82,"sma_20":6.56,"sma_60":6.59,"sma_120":7.14},{"date":"2026-06-15","open":6.5,"high":6.5,"low":6.0,"close":6.0,"volume":8534,"rsi_14":37.61,"sma_20":6.53,"sma_60":6.6,"sma_120":7.13},{"date":"2026-06-16","open":6.27,"high":6.29,"low":6.2,"close":6.21,"volume":2872,"rsi_14":44.78,"sma_20":6.52,"sma_60":6.61,"sma_120":7.11},{"date":"2026-06-17","open":6.5,"high":7.08,"low":6.07,"close":6.21,"volume":14509,"rsi_14":40.23,"sma_20":6.46,"sma_60":6.61,"sma_120":7.09},{"date":"2026-06-18","open":6.5,"high":6.75,"low":6.11,"close":6.2,"volume":2890,"rsi_14":43.08,"sma_20":6.44,"sma_60":6.61,"sma_120":7.07},{"date":"2026-06-22","open":6.21,"high":6.84,"low":6.21,"close":6.52,"volume":4565,"rsi_14":43.77,"sma_20":6.4,"sma_60":6.6,"sma_120":7.05},{"date":"2026-06-23","open":6.0,"high":6.45,"low":5.61,"close":6.45,"volume":1756,"rsi_14":45.99,"sma_20":6.38,"sma_60":6.61,"sma_120":7.04},{"date":"2026-06-24","open":6.33,"high":6.33,"low":5.7,"close":6.0,"volume":5622,"rsi_14":44.68,"sma_20":6.36,"sma_60":6.6,"sma_120":7.03},{"date":"2026-06-25","open":6.06,"high":6.06,"low":5.61,"close":5.94,"volume":6797,"rsi_14":36.98,"sma_20":6.3,"sma_60":6.59,"sma_120":7.01},{"date":"2026-06-26","open":5.82,"high":6.5,"low":5.65,"close":6.07,"volume":11119,"rsi_14":50.9,"sma_20":6.27,"sma_60":6.59,"sma_120":7.0},{"date":"2026-06-29","open":6.0,"high":6.0,"low":5.89,"close":6.0,"volume":3610,"rsi_14":52.19,"sma_20":6.24,"sma_60":6.59,"sma_120":6.98},{"date":"2026-06-30","open":6.01,"high":6.01,"low":5.7,"close":5.7,"volume":3342,"rsi_14":39.73,"sma_20":6.19,"sma_60":6.58,"sma_120":6.96},{"date":"2026-07-01","open":5.8,"high":6.01,"low":5.72,"close":5.72,"volume":1286,"rsi_14":35.23,"sma_20":6.16,"sma_60":6.58,"sma_120":6.95},{"date":"2026-07-02","open":5.95,"high":5.95,"low":5.79,"close":5.79,"volume":1118,"rsi_14":42.68,"sma_20":6.13,"sma_60":6.58,"sma_120":6.94},{"date":"2026-07-06","open":5.79,"high":5.79,"low":5.79,"close":5.79,"volume":857,"rsi_14":43.6,"sma_20":6.1,"sma_60":6.57,"sma_120":6.92},{"date":"2026-07-07","open":5.79,"high":5.79,"low":5.79,"close":5.79,"volume":132,"rsi_14":54.93,"sma_20":6.1,"sma_60":6.55,"sma_120":6.9},{"date":"2026-07-08","open":5.89,"high":5.89,"low":5.89,"close":5.89,"volume":386,"rsi_14":34.62,"sma_20":6.08,"sma_60":6.53,"sma_120":6.88},{"date":"2026-07-09","open":5.89,"high":5.89,"low":5.89,"close":5.89,"volume":189,"rsi_14":40.0,"sma_20":6.07,"sma_60":6.52,"sma_120":6.82},{"date":"2026-07-10","open":6.34,"high":6.34,"low":6.34,"close":6.34,"volume":323,"rsi_14":36.99,"sma_20":6.03,"sma_60":6.5,"sma_120":6.84},{"date":"2026-07-13","open":5.84,"high":6.45,"low":5.68,"close":5.71,"volume":6307,"rsi_14":32.77,"sma_20":6.03,"sma_60":6.48,"sma_120":6.83},{"date":"2026-07-14","open":6.09,"high":6.12,"low":5.79,"close":5.8,"volume":5989,"rsi_14":34.06,"sma_20":6.0,"sma_60":6.47,"sma_120":6.81},{"date":"2026-07-15","open":6.0,"high":6.18,"low":5.92,"close":6.18,"volume":2558,"rsi_14":43.65,"sma_20":5.99,"sma_60":6.45,"sma_120":6.79},{"date":"2026-07-16","open":5.94,"high":5.94,"low":5.94,"close":5.94,"volume":250,"rsi_14":51.45,"sma_20":6.0,"sma_60":6.44,"sma_120":6.78},{"date":"2026-07-17","open":6.16,"high":6.16,"low":5.7,"close":5.7,"volume":1320,"rsi_14":49.39,"sma_20":5.99,"sma_60":6.43,"sma_120":6.77},{"date":"2026-07-20","open":5.6,"high":5.6,"low":5.6,"close":5.6,"volume":1217,"rsi_14":43.05,"sma_20":5.94,"sma_60":6.4,"sma_120":6.74},{"date":"2026-07-21","open":5.86,"high":5.89,"low":5.86,"close":5.89,"volume":797,"rsi_14":49.16,"sma_20":5.9,"sma_60":6.39,"sma_120":6.72},{"date":"2026-07-22","open":5.88,"high":5.88,"low":5.88,"close":5.88,"volume":249,"rsi_14":48.77,"sma_20":5.87,"sma_60":6.38,"sma_120":6.7},{"date":"2026-07-23","open":5.88,"high":5.88,"low":5.88,"close":5.88,"volume":93,"rsi_14":48.35,"sma_20":5.87,"sma_60":6.37,"sma_120":6.69},{"date":"2026-07-24","open":5.88,"high":5.88,"low":5.88,"close":5.88,"volume":207,"rsi_14":51.56,"sma_20":5.87,"sma_60":6.35,"sma_120":6.67},{"date":"2026-07-27","open":5.88,"high":5.88,"low":5.88,"close":5.88,"volume":17,"rsi_14":53.6,"sma_20":5.87,"sma_60":6.34,"sma_120":6.66},{"date":"2026-07-28","open":5.88,"high":5.88,"low":5.88,"close":5.88,"volume":21,"rsi_14":53.6,"sma_20":5.87,"sma_60":6.32,"sma_120":6.64},{"date":"2026-07-29","open":5.88,"high":5.88,"low":5.88,"close":5.88,"volume":1823,"rsi_14":40.53,"sma_20":5.84,"sma_60":6.29,"sma_120":6.61},{"date":"2026-07-30","open":5.8,"high":5.8,"low":5.59,"close":5.59,"volume":2971,"rsi_14":36.67,"sma_20":5.87,"sma_60":6.28,"sma_120":6.59},{"date":"2026-07-31","open":5.9,"high":6.0,"low":5.04,"close":5.2,"volume":4357,"rsi_14":46.39,"sma_20":5.85,"sma_60":6.26,"sma_120":6.57},{"date":"2026-08-03","open":5.2,"high":5.2,"low":5.2,"close":5.2,"volume":1704,"rsi_14":54.77,"sma_20":5.85,"sma_60":6.24,"sma_120":6.53},{"date":"2026-08-04","open":5.75,"high":6.16,"low":5.69,"close":5.69,"volume":2578,"rsi_14":38.01,"sma_20":5.8,"sma_60":6.2,"sma_120":6.51},{"date":"2026-08-05","open":5.69,"high":5.69,"low":5.69,"close":5.69,"volume":157,"rsi_14":39.65,"sma_20":5.78,"sma_60":6.18,"sma_120":6.49},{"date":"2026-08-06","open":5.72,"high":5.8,"low":5.67,"close":5.8,"volume":2105,"rsi_14":44.98,"sma_20":5.77,"sma_60":6.16,"sma_120":6.47},{"date":"2026-08-07","open":5.8,"high":5.8,"low":5.8,"close":5.8,"volume":161,"rsi_14":56.29,"sma_20":5.76,"sma_60":6.15,"sma_120":6.46},{"date":"2026-08-10","open":5.95,"high":5.95,"low":5.95,"close":5.95,"volume":2107,"rsi_14":51.9,"sma_20":5.77,"sma_60":6.13,"sma_120":6.45},{"date":"2026-08-11","open":5.95,"high":5.95,"low":5.95,"close":5.95,"volume":19},{"date":"2026-08-12","open":5.95,"high":5.95,"low":5.95,"close":5.95,"volume":73,"rsi_14":52.26,"sma_20":5.76,"sma_60":6.1,"sma_120":6.42},{"date":"2026-08-13","open":5.95,"high":5.95,"low":5.95,"close":5.95,"volume":449,"rsi_14":52.26,"sma_20":5.76,"sma_60":6.09,"sma_120":6.41},{"date":"2026-08-14","open":5.95,"high":5.95,"low":5.95,"close":5.95,"volume":105,"rsi_14":52.26,"sma_20":5.78,"sma_60":6.07,"sma_120":6.4},{"date":"2026-08-17","open":5.7,"high":5.7,"low":5.7,"close":5.7,"volume":406,"rsi_14":44.51,"sma_20":5.78,"sma_60":6.05,"sma_120":6.39},{"date":"2026-08-18","open":5.7,"high":5.7,"low":5.7,"close":5.7,"volume":48,"rsi_14":44.51,"sma_20":5.77,"sma_60":6.03,"sma_120":6.38},{"date":"2026-08-19","open":5.7,"high":5.7,"low":5.7,"close":5.7,"volume":287},{"date":"2026-08-20","open":5.87,"high":6.21,"low":3.78,"close":4.57,"volume":248146,"rsi_14":35.21,"sma_20":5.7,"sma_60":5.98,"sma_120":6.34},{"date":"2026-08-21","open":5.87,"high":6.05,"low":4.6,"close":4.94,"volume":7270693,"rsi_14":44.8,"sma_20":5.65,"sma_60":5.95,"sma_120":6.32},{"date":"2026-08-24","open":4.59,"high":4.59,"low":3.76,"close":4.05,"volume":200889,"rsi_14":21.72,"sma_20":5.56,"sma_60":5.9,"sma_120":6.3},{"date":"2026-08-25","open":4.05,"high":4.19,"low":3.73,"close":3.9,"volume":76766,"rsi_14":20.66,"sma_20":5.46,"sma_60":5.85,"sma_120":6.27},{"date":"2026-08-26","open":4.43,"high":4.43,"low":3.86,"close":4.23,"volume":97934},{"date":"2026-08-27","open":4.2,"high":4.28,"low":3.85,"close":3.85,"volume":37982,"rsi_14":23.29,"sma_20":5.29,"sma_60":5.77,"sma_120":6.22},{"date":"2026-08-28","open":3.97,"high":4.07,"low":3.83,"close":3.84,"volume":21658,"rsi_14":19.94,"sma_20":5.22,"sma_60":5.73,"sma_120":6.19},{"date":"2026-08-31","open":3.91,"high":3.97,"low":3.71,"close":3.92,"volume":16238},{"date":"2026-09-01","open":3.86,"high":3.87,"low":3.63,"close":3.65,"volume":22887,"rsi_14":20.21,"sma_20":5.05,"sma_60":5.64,"sma_120":6.14},{"date":"2026-09-02","open":3.75,"high":3.8,"low":3.4,"close":3.52,"volume":23427},{"date":"2026-09-03","open":3.66,"high":3.91,"low":3.43,"close":3.71,"volume":174009,"rsi_14":23.21,"sma_20":4.84,"sma_60":5.56,"sma_120":6.08},{"date":"2026-09-04","open":3.69,"high":3.91,"low":3.62,"close":3.65,"volume":133982,"rsi_14":24.31,"sma_20":4.73,"sma_60":5.52,"sma_120":6.06},{"date":"2026-09-08","open":3.65,"high":3.84,"low":3.53,"close":3.7,"volume":60149,"rsi_14":25.25,"sma_20":4.62,"sma_60":5.47,"sma_120":6.03},{"date":"2026-09-09","open":3.67,"high":3.79,"low":3.55,"close":3.61,"volume":49860,"rsi_14":24.7,"sma_20":4.5,"sma_60":5.43,"sma_120":6.01},{"date":"2026-09-10","open":3.67,"high":3.8,"low":3.39,"close":3.39,"volume":14165,"rsi_14":31.68,"sma_20":4.38,"sma_60":5.38,"sma_120":5.99},{"date":"2026-09-11","open":3.49,"high":3.65,"low":3.3,"close":3.49,"volume":35595,"rsi_14":25.42,"sma_20":4.25,"sma_60":5.34,"sma_120":5.97},{"date":"2026-09-14","open":3.39,"high":3.48,"low":3.21,"close":3.48,"volume":14087,"rsi_14":36.23,"sma_20":4.13,"sma_60":5.29,"sma_120":5.95},{"date":"2026-09-15","open":3.34,"high":3.42,"low":3.1,"close":3.26,"volume":24204,"rsi_14":35.05,"sma_20":4.01,"sma_60":5.24,"sma_120":5.93},{"date":"2026-09-16","open":3.29,"high":3.44,"low":3.22,"close":3.36,"volume":40308,"rsi_14":27.23,"sma_20":3.89,"sma_60":5.19,"sma_120":5.9},{"date":"2026-09-17","open":3.35,"high":3.45,"low":3.29,"close":3.36,"volume":27242,"rsi_14":33.99,"sma_20":3.77,"sma_60":5.14,"sma_120":5.88},{"date":"2026-09-18","open":3.37,"high":3.44,"low":3.37,"close":3.4,"volume":3002,"rsi_14":35.9,"sma_20":3.72,"sma_60":5.1,"sma_120":5.85},{"date":"2026-09-21","open":3.35,"high":3.53,"low":3.34,"close":3.53,"volume":9573,"rsi_14":37.89,"sma_20":3.65,"sma_60":5.06,"sma_120":5.82},{"date":"2026-09-22","open":3.5,"high":3.53,"low":3.23,"close":3.5,"volume":4894,"rsi_14":44.53,"sma_20":3.62,"sma_60":5.01,"sma_120":5.8},{"date":"2026-09-23","open":3.48,"high":3.54,"low":3.42,"close":3.45,"volume":12947,"rsi_14":47.29,"sma_20":3.6,"sma_60":4.97,"sma_120":5.78},{"date":"2026-09-24","open":3.45,"high":3.6,"low":3.4,"close":3.46,"volume":7865,"rsi_14":38.74,"sma_20":3.56,"sma_60":4.93,"sma_120":5.76},{"date":"2026-09-25","open":3.62,"high":3.8,"low":3.52,"close":3.65,"volume":15480,"rsi_14":50.0,"sma_20":3.55,"sma_60":4.9,"sma_120":5.74},{"date":"2026-09-28","open":3.69,"high":3.74,"low":2.56,"close":2.81,"volume":90657,"rsi_14":28.08,"sma_20":3.5,"sma_60":4.85,"sma_120":5.71},{"date":"2026-09-29","open":2.74,"high":2.97,"low":2.69,"close":2.95,"volume":31346},{"date":"2026-09-30","open":2.91,"high":2.91,"low":2.67,"close":2.76,"volume":5254,"rsi_14":34.63,"sma_20":3.4,"sma_60":4.75,"sma_120":5.65},{"date":"2026-10-01","open":2.83,"high":2.98,"low":2.78,"close":2.98,"volume":6907,"rsi_14":38.25,"sma_20":3.38,"sma_60":4.7,"sma_120":5.62},{"date":"2026-10-02","open":3.01,"high":3.08,"low":2.99,"close":3.07,"volume":13411,"rsi_14":40.89,"sma_20":3.34,"sma_60":4.66,"sma_120":5.59},{"date":"2026-10-05","open":3.11,"high":3.13,"low":3.1,"close":3.1,"volume":5903,"rsi_14":46.12,"sma_20":3.32,"sma_60":4.6,"sma_120":5.55},{"date":"2026-10-06","open":3.15,"high":3.21,"low":3.14,"close":3.18,"volume":1750,"rsi_14":45.59,"sma_20":3.29,"sma_60":4.56,"sma_120":5.52},{"date":"2026-10-07","open":3.15,"high":3.16,"low":2.98,"close":3.13,"volume":9403},{"date":"2026-10-08","open":3.22,"high":3.23,"low":3.0,"close":3.18,"volume":11678,"rsi_14":42.89,"sma_20":3.25,"sma_60":4.46,"sma_120":5.46},{"date":"2026-10-09","open":3.09,"high":3.25,"low":3.09,"close":3.22,"volume":4511,"rsi_14":42.25,"sma_20":3.24,"sma_60":4.42,"sma_120":5.43},{"date":"2026-10-12","open":3.08,"high":3.2,"low":2.97,"close":3.04,"volume":2671,"rsi_14":39.16,"sma_20":3.22,"sma_60":4.38,"sma_120":5.4},{"date":"2026-10-13","open":2.98,"high":3.01,"low":2.98,"close":3.01,"volume":1206,"rsi_14":40.55,"sma_20":3.21,"sma_60":4.33,"sma_120":5.37},{"date":"2026-10-14","open":2.97,"high":3.06,"low":2.65,"close":2.65,"volume":5194,"rsi_14":42.66,"sma_20":3.2,"sma_60":4.29,"sma_120":5.34},{"date":"2026-10-15","open":3.09,"high":3.25,"low":2.75,"close":3.02,"volume":37472,"rsi_14":38.42,"sma_20":3.15,"sma_60":4.23,"sma_120":5.31},{"date":"2026-10-16","open":3.1,"high":3.19,"low":2.64,"close":2.76,"volume":11341,"rsi_14":55.14,"sma_20":3.13,"sma_60":4.18,"sma_120":5.28},{"date":"2026-10-19","open":2.95,"high":3.0,"low":2.89,"close":2.89,"volume":3456,"rsi_14":50.23,"sma_20":3.09,"sma_60":4.13,"sma_120":5.24},{"date":"2026-10-20","open":3.0,"high":3.1,"low":2.96,"close":3.05,"volume":6222,"rsi_14":57.08,"sma_20":3.07,"sma_60":4.08,"sma_120":5.21},{"date":"2026-10-21","open":3.04,"high":3.04,"low":2.99,"close":2.99,"volume":945,"rsi_14":51.35,"sma_20":3.05,"sma_60":4.03,"sma_120":5.18},{"date":"2026-10-22","open":2.87,"high":3.15,"low":2.87,"close":2.89,"volume":1362,"rsi_14":51.04,"sma_20":3.03,"sma_60":3.99,"sma_120":5.14}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-2.16,"pbr":1.19,"per":null,"roa":-49.93,"roe":-91.07,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":9908.0,"analysis":"ROE -91.1%로 적자 상태입니다. 시가총액 393.68만. 매출 9908.00, 영업이익 -64.25만.","eps_basis":"quarterly","debt_ratio":0.04060395335116879,"market_cap":3660947,"net_income":-1738161.0,"total_debt":77495.0,"gross_margin":-153.58,"total_assets":3481302.0,"total_equity":1908558.0,"profit_margin":-17543.01,"revenue_basis":"quarterly","dividend_yield":0.0,"net_income_basis":"quarterly","operating_income":-642471.0,"operating_margin":-6484.37,"operating_income_basis":"quarterly"},"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},"risk_factors":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":2.8921,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2020-01-29","close":14.5},{"date":"2020-01-31","close":13.5},{"date":"2020-02-03","close":13.5},{"date":"2020-02-07","close":13.5},{"date":"2020-02-10","close":13.5},{"date":"2020-02-11","close":13.5},{"date":"2020-02-12","close":11.3},{"date":"2020-02-13","close":11.3},{"date":"2020-02-14","close":11.3},{"date":"2020-02-18","close":11.3},{"date":"2020-02-19","close":11.3},{"date":"2020-02-20","close":11.3},{"date":"2020-02-21","close":11.3},{"date":"2020-02-24","close":11.3},{"date":"2020-02-25","close":11.3},{"date":"2020-02-26","close":11.3},{"date":"2020-02-27","close":11.3},{"date":"2020-02-28","close":11.3},{"date":"2020-03-02","close":11.3},{"date":"2020-03-03","close":11.3},{"date":"2020-03-04","close":11.3},{"date":"2020-03-05","close":11.3},{"date":"2020-03-06","close":11.3},{"date":"2020-03-09","close":11.3},{"date":"2020-03-10","close":11.3},{"date":"2020-03-11","close":11.3},{"date":"2020-03-12","close":8.85},{"date":"2020-03-13","close":8.85},{"date":"2020-03-16","close":7.82},{"date":"2020-03-17","close":7.04},{"date":"2020-03-18","close":7.04},{"date":"2020-03-19","close":7.04},{"date":"2020-03-20","close":6.34},{"date":"2020-03-23","close":6.19},{"date":"2020-03-24","close":6.19},{"date":"2020-03-25","close":6.23},{"date":"2020-03-26","close":6.23},{"date":"2020-03-27","close":7.5},{"date":"2020-03-30","close":7.5},{"date":"2020-03-31","close":6.6},{"date":"2020-04-01","close":6.75},{"date":"2020-04-02","close":6.75},{"date":"2020-04-03","close":6.75},{"date":"2020-04-06","close":6.75},{"date":"2020-04-07","close":6.75},{"date":"2020-04-08","close":6.75},{"date":"2020-04-09","close":6.75},{"date":"2020-04-13","close":6.75},{"date":"2020-04-14","close":8.23},{"date":"2020-04-15","close":8.23},{"date":"2020-04-16","close":8.23},{"date":"2020-04-17","close":8.5},{"date":"2020-04-20","close":8.5},{"date":"2020-04-21","close":8.5},{"date":"2020-04-22","close":7.0},{"date":"2020-04-23","close":7.46},{"date":"2020-04-24","close":7.46},{"date":"2020-04-27","close":7.46},{"date":"2020-04-28","close":7.46},{"date":"2020-04-29","close":7.46},{"date":"2020-04-30","close":7.46},{"date":"2020-05-01","close":7.46},{"date":"2020-05-04","close":7.46},{"date":"2020-05-05","close":7.46},{"date":"2020-05-06","close":7.46},{"date":"2020-05-07","close":7.46},{"date":"2020-05-08","close":7.28},{"date":"2020-05-11","close":7.28},{"date":"2020-05-12","close":7.28},{"date":"2020-05-13","close":7.28},{"date":"2020-05-14","close":7.28},{"date":"2020-05-15","close":7.28},{"date":"2020-05-18","close":7.28},{"date":"2020-05-19","close":7.28},{"date":"2020-05-20","close":7.28},{"date":"2020-05-21","close":7.28},{"date":"2020-05-22","close":7.28},{"date":"2020-05-26","close":7.28},{"date":"2020-05-27","close":7.28},{"date":"2020-05-28","close":7.28},{"date":"2020-05-29","close":7.28},{"date":"2020-06-01","close":7.28},{"date":"2020-06-02","close":7.28},{"date":"2020-06-03","close":7.28},{"date":"2020-06-04","close":7.28},{"date":"2020-06-05","close":7.28},{"date":"2020-06-08","close":7.28},{"date":"2020-06-09","close":7.28},{"date":"2020-06-10","close":7.28},{"date":"2020-06-11","close":7.28},{"date":"2020-06-12","close":7.28},{"date":"2020-06-15","close":7.28},{"date":"2020-06-16","close":7.28},{"date":"2020-06-17","close":11.79},{"date":"2020-06-18","close":10.582},{"date":"2020-06-19","close":9.727},{"date":"2020-06-22","close":9.727},{"date":"2020-06-23","close":9.6},{"date":"2020-06-24","close":9.12},{"date":"2020-06-25","close":9.83},{"date":"2020-06-26","close":9.83},{"date":"2020-06-29","close":9.0},{"date":"2020-06-30","close":8.717},{"date":"2020-07-01","close":8.84},{"date":"2020-07-02","close":9.445},{"date":"2020-07-06","close":9.19},{"date":"2020-07-07","close":9.21},{"date":"2020-07-08","close":9.16},{"date":"2020-07-09","close":10.45},{"date":"2020-07-10","close":10.35},{"date":"2020-07-13","close":10.35},{"date":"2020-07-14","close":10.35},{"date":"2020-07-15","close":9.0},{"date":"2020-07-16","close":8.52},{"date":"2020-07-17","close":8.52},{"date":"2020-07-20","close":8.5201},{"date":"2020-07-21","close":8.52},{"date":"2020-07-22","close":8.5201},{"date":"2020-07-23","close":7.0},{"date":"2020-07-24","close":9.4001},{"date":"2020-07-27","close":9.73},{"date":"2020-07-28","close":8.6501},{"date":"2020-07-29","close":8.56},{"date":"2020-07-30","close":9.05},{"date":"2020-07-31","close":9.2946},{"date":"2020-08-03","close":9.2946},{"date":"2020-08-04","close":10.15},{"date":"2020-08-05","close":10.74},{"date":"2020-08-06","close":11.6222},{"date":"2020-08-07","close":21.0},{"date":"2020-08-10","close":14.685},{"date":"2020-08-11","close":14.4328},{"date":"2020-08-12","close":14.1008},{"date":"2020-08-13","close":14.6613},{"date":"2020-08-14","close":13.0},{"date":"2020-08-17","close":13.5},{"date":"2020-08-18","close":14.01},{"date":"2020-08-19","close":14.0},{"date":"2020-08-20","close":13.81},{"date":"2020-08-21","close":14.1},{"date":"2020-08-24","close":14.005},{"date":"2020-08-25","close":14.0},{"date":"2020-08-26","close":14.4},{"date":"2020-08-27","close":11.9},{"date":"2020-08-28","close":14.2695},{"date":"2020-08-31","close":14.96},{"date":"2020-09-01","close":14.01},{"date":"2020-09-02","close":14.7},{"date":"2020-09-03","close":11.65},{"date":"2020-09-04","close":14.77},{"date":"2020-09-08","close":13.829},{"date":"2020-09-09","close":13.8556},{"date":"2020-09-10","close":13.13},{"date":"2020-09-11","close":12.6},{"date":"2020-09-14","close":11.78},{"date":"2020-09-15","close":11.78},{"date":"2020-09-16","close":11.78},{"date":"2020-09-17","close":13.5193},{"date":"2020-09-18","close":12.26},{"date":"2020-09-21","close":12.7315},{"date":"2020-09-22","close":12.7315},{"date":"2020-09-23","close":11.55},{"date":"2020-09-24","close":12.35},{"date":"2020-09-25","close":12.35},{"date":"2020-09-28","close":12.35},{"date":"2020-09-29","close":12.04},{"date":"2020-09-30","close":12.27},{"date":"2020-10-01","close":12.27},{"date":"2020-10-02","close":13.135},{"date":"2020-10-05","close":12.6808},{"date":"2020-10-06","close":12.6808},{"date":"2020-10-07","close":12.6808},{"date":"2020-10-08","close":12.6808},{"date":"2020-10-09","close":12.6808},{"date":"2020-10-12","close":12.6808},{"date":"2020-10-13","close":11.7701},{"date":"2020-10-14","close":12.2},{"date":"2020-10-15","close":12.2},{"date":"2020-10-16","close":12.2},{"date":"2020-10-19","close":12.455},{"date":"2020-10-20","close":12.455},{"date":"2020-10-21","close":12.455},{"date":"2020-10-22","close":12.455},{"date":"2020-10-23","close":12.455},{"date":"2020-10-26","close":12.455},{"date":"2020-10-27","close":12.455},{"date":"2020-10-28","close":11.03},{"date":"2020-10-29","close":11.03},{"date":"2020-10-30","close":11.03},{"date":"2020-11-02","close":11.03},{"date":"2020-11-03","close":11.4219},{"date":"2020-11-04","close":11.4219},{"date":"2020-11-05","close":11.4219},{"date":"2020-11-06","close":11.33},{"date":"2020-11-09","close":11.36},{"date":"2020-11-10","close":11.36},{"date":"2020-11-11","close":11.36},{"date":"2020-11-12","close":11.89},{"date":"2020-11-13","close":11.89},{"date":"2020-11-16","close":11.89},{"date":"2020-11-17","close":12.06},{"date":"2020-11-18","close":12.0},{"date":"2020-11-19","close":12.0},{"date":"2020-11-20","close":12.0},{"date":"2020-11-23","close":11.0501},{"date":"2020-11-24","close":11.0501},{"date":"2020-11-25","close":11.0501},{"date":"2020-11-27","close":10.6177},{"date":"2020-11-30","close":9.79},{"date":"2020-12-01","close":10.01},{"date":"2020-12-02","close":10.56},{"date":"2020-12-03","close":10.56},{"date":"2020-12-04","close":10.56},{"date":"2020-12-07","close":11.09},{"date":"2020-12-08","close":10.4206},{"date":"2020-12-09","close":12.85},{"date":"2020-12-10","close":12.49},{"date":"2020-12-11","close":11.8},{"date":"2020-12-14","close":11.856},{"date":"2020-12-15","close":12.6},{"date":"2020-12-16","close":12.89},{"date":"2020-12-17","close":12.0},{"date":"2020-12-18","close":12.1619},{"date":"2020-12-21","close":12.5},{"date":"2020-12-22","close":11.9852},{"date":"2020-12-23","close":12.5},{"date":"2020-12-24","close":24.19},{"date":"2020-12-28","close":14.02},{"date":"2020-12-29","close":14.55},{"date":"2020-12-30","close":14.3},{"date":"2020-12-31","close":13.4},{"date":"2021-01-04","close":14.11},{"date":"2021-01-05","close":13.78},{"date":"2021-01-06","close":13.4},{"date":"2021-01-07","close":10.51},{"date":"2021-01-08","close":10.7},{"date":"2021-01-11","close":10.55},{"date":"2021-01-12","close":10.38},{"date":"2021-01-13","close":10.38},{"date":"2021-01-14","close":10.74},{"date":"2021-01-15","close":10.7},{"date":"2021-01-19","close":10.51},{"date":"2021-01-20","close":10.6251},{"date":"2021-01-21","close":12.94},{"date":"2021-01-22","close":12.12},{"date":"2021-01-25","close":11.6},{"date":"2021-01-26","close":11.21},{"date":"2021-01-27","close":11.1},{"date":"2021-01-28","close":11.05},{"date":"2021-01-29","close":10.755},{"date":"2021-02-01","close":11.16},{"date":"2021-02-02","close":11.56},{"date":"2021-02-03","close":11.34},{"date":"2021-02-04","close":11.41},{"date":"2021-02-05","close":11.41},{"date":"2021-02-08","close":11.77},{"date":"2021-02-09","close":11.73},{"date":"2021-02-10","close":11.52},{"date":"2021-02-11","close":11.4},{"date":"2021-02-12","close":11.52},{"date":"2021-02-16","close":12.09},{"date":"2021-02-17","close":12.11},{"date":"2021-02-18","close":12.28},{"date":"2021-02-19","close":12.29},{"date":"2021-02-22","close":12.01},{"date":"2021-02-23","close":11.34},{"date":"2021-02-24","close":11.76},{"date":"2021-02-25","close":11.3038},{"date":"2021-02-26","close":10.65},{"date":"2021-03-01","close":11.2},{"date":"2021-03-02","close":11.5962},{"date":"2021-03-03","close":10.95},{"date":"2021-03-04","close":10.37},{"date":"2021-03-05","close":10.54},{"date":"2021-03-08","close":10.58},{"date":"2021-03-09","close":10.73},{"date":"2021-03-10","close":11.07},{"date":"2021-03-11","close":11.11},{"date":"2021-03-12","close":10.79},{"date":"2021-03-15","close":10.91},{"date":"2021-03-16","close":10.7},{"date":"2021-03-17","close":10.6},{"date":"2021-03-18","close":10.37},{"date":"2021-03-19","close":11.0},{"date":"2021-03-22","close":10.86},{"date":"2021-03-23","close":9.82},{"date":"2021-03-24","close":10.29},{"date":"2021-03-25","close":10.13},{"date":"2021-03-26","close":10.5},{"date":"2021-03-29","close":10.69},{"date":"2021-03-30","close":10.4},{"date":"2021-03-31","close":10.5},{"date":"2021-04-01","close":10.56},{"date":"2021-04-05","close":10.55},{"date":"2021-04-06","close":10.5},{"date":"2021-04-07","close":10.65},{"date":"2021-04-08","close":10.49},{"date":"2021-04-09","close":10.11},{"date":"2021-04-12","close":10.5},{"date":"2021-04-13","close":10.49},{"date":"2021-04-14","close":10.47},{"date":"2021-04-15","close":10.25},{"date":"2021-04-16","close":10.25},{"date":"2021-04-19","close":10.28},{"date":"2021-04-20","close":10.15},{"date":"2021-04-21","close":10.54},{"date":"2021-04-22","close":10.6},{"date":"2021-04-23","close":10.61},{"date":"2021-04-26","close":10.25},{"date":"2021-04-27","close":10.47},{"date":"2021-04-28","close":10.65},{"date":"2021-04-29","close":9.99},{"date":"2021-04-30","close":9.78},{"date":"2021-05-03","close":10.31},{"date":"2021-05-04","close":9.7345},{"date":"2021-05-05","close":9.77},{"date":"2021-05-06","close":9.57},{"date":"2021-05-07","close":9.9},{"date":"2021-05-10","close":9.91},{"date":"2021-05-11","close":9.67},{"date":"2021-05-12","close":9.09},{"date":"2021-05-13","close":8.91},{"date":"2021-05-14","close":9.65},{"date":"2021-05-17","close":10.01},{"date":"2021-05-18","close":9.86},{"date":"2021-05-19","close":10.2},{"date":"2021-05-20","close":9.97},{"date":"2021-05-21","close":10.0},{"date":"2021-05-24","close":10.0},{"date":"2021-05-25","close":9.99},{"date":"2021-05-26","close":10.2},{"date":"2021-05-27","close":9.8101},{"date":"2021-05-28","close":9.3501},{"date":"2021-06-01","close":10.18},{"date":"2021-06-02","close":10.01},{"date":"2021-06-03","close":9.8001},{"date":"2021-06-04","close":10.0},{"date":"2021-06-07","close":10.13},{"date":"2021-06-08","close":10.39},{"date":"2021-06-09","close":10.3301},{"date":"2021-06-10","close":10.5702},{"date":"2021-06-11","close":11.25},{"date":"2021-06-14","close":10.8},{"date":"2021-06-15","close":11.0},{"date":"2021-06-16","close":10.8702},{"date":"2021-06-17","close":10.8702},{"date":"2021-06-18","close":10.25},{"date":"2021-06-21","close":10.2101},{"date":"2021-06-22","close":9.65},{"date":"2021-06-23","close":10.0437},{"date":"2021-06-24","close":10.24},{"date":"2021-06-25","close":10.1248},{"date":"2021-06-28","close":10.0},{"date":"2021-06-29","close":10.0837},{"date":"2021-06-30","close":9.5594},{"date":"2021-07-01","close":10.9},{"date":"2021-07-02","close":10.24},{"date":"2021-07-06","close":9.99},{"date":"2021-07-07","close":9.61},{"date":"2021-07-08","close":9.65},{"date":"2021-07-09","close":9.63},{"date":"2021-07-12","close":9.83},{"date":"2021-07-13","close":9.5},{"date":"2021-07-14","close":9.23},{"date":"2021-07-15","close":9.65},{"date":"2021-07-16","close":9.09},{"date":"2021-07-19","close":9.35},{"date":"2021-07-20","close":9.092},{"date":"2021-07-21","close":9.387},{"date":"2021-07-22","close":9.6105},{"date":"2021-07-23","close":9.3},{"date":"2021-07-26","close":9.6},{"date":"2021-07-27","close":9.55},{"date":"2021-07-28","close":9.0001},{"date":"2021-07-29","close":9.1},{"date":"2021-07-30","close":9.85},{"date":"2021-08-02","close":9.0801},{"date":"2021-08-03","close":9.825},{"date":"2021-08-04","close":9.845},{"date":"2021-08-05","close":9.93},{"date":"2021-08-06","close":9.87},{"date":"2021-08-09","close":10.15},{"date":"2021-08-10","close":10.15},{"date":"2021-08-11","close":9.87},{"date":"2021-08-12","close":10.0},{"date":"2021-08-13","close":9.93},{"date":"2021-08-16","close":9.69},{"date":"2021-08-17","close":9.9},{"date":"2021-08-18","close":9.41},{"date":"2021-08-19","close":10.051},{"date":"2021-08-20","close":9.89},{"date":"2021-08-23","close":9.89},{"date":"2021-08-24","close":9.95},{"date":"2021-08-25","close":9.9},{"date":"2021-08-26","close":9.53},{"date":"2021-08-27","close":9.6762},{"date":"2021-08-30","close":9.6995},{"date":"2021-08-31","close":9.725},{"date":"2021-09-01","close":9.76},{"date":"2021-09-02","close":9.7601},{"date":"2021-09-03","close":9.49},{"date":"2021-09-07","close":9.3242},{"date":"2021-09-08","close":9.2901},{"date":"2021-09-09","close":9.815},{"date":"2021-09-10","close":9.95},{"date":"2021-09-13","close":9.58},{"date":"2021-09-14","close":9.58},{"date":"2021-09-15","close":9.71},{"date":"2021-09-16","close":9.6799},{"date":"2021-09-17","close":9.24},{"date":"2021-09-20","close":9.35},{"date":"2021-09-21","close":9.645},{"date":"2021-09-22","close":9.7},{"date":"2021-09-23","close":9.575},{"date":"2021-09-24","close":9.7},{"date":"2021-09-27","close":9.4499},{"date":"2021-09-28","close":9.4499},{"date":"2021-09-29","close":9.1},{"date":"2021-09-30","close":9.01},{"date":"2021-10-01","close":9.05},{"date":"2021-10-04","close":9.3969},{"date":"2021-10-05","close":9.0},{"date":"2021-10-06","close":9.08},{"date":"2021-10-07","close":8.91},{"date":"2021-10-08","close":9.01},{"date":"2021-10-11","close":8.68},{"date":"2021-10-12","close":8.68},{"date":"2021-10-13","close":8.48},{"date":"2021-10-14","close":8.51},{"date":"2021-10-15","close":8.51},{"date":"2021-10-18","close":8.16},{"date":"2021-10-19","close":8.2},{"date":"2021-10-20","close":8.2147},{"date":"2021-10-21","close":7.88},{"date":"2021-10-22","close":7.88},{"date":"2021-10-25","close":7.88},{"date":"2021-10-26","close":7.87},{"date":"2021-10-27","close":7.55},{"date":"2021-10-28","close":7.94},{"date":"2021-10-29","close":7.89},{"date":"2021-11-01","close":7.87},{"date":"2021-11-02","close":8.29},{"date":"2021-11-03","close":7.93},{"date":"2021-11-04","close":8.31},{"date":"2021-11-05","close":8.38},{"date":"2021-11-08","close":8.2},{"date":"2021-11-09","close":8.33},{"date":"2021-11-10","close":7.98},{"date":"2021-11-11","close":7.73},{"date":"2021-11-12","close":7.73},{"date":"2021-11-15","close":8.0409},{"date":"2021-11-16","close":7.85},{"date":"2021-11-17","close":7.51},{"date":"2021-11-18","close":7.5},{"date":"2021-11-19","close":7.1201},{"date":"2021-11-22","close":7.27},{"date":"2021-11-23","close":6.99},{"date":"2021-11-24","close":7.315},{"date":"2021-11-26","close":7.12},{"date":"2021-11-29","close":6.91},{"date":"2021-11-30","close":7.01},{"date":"2021-12-01","close":6.99},{"date":"2021-12-02","close":6.86},{"date":"2021-12-03","close":6.93},{"date":"2021-12-06","close":6.41},{"date":"2021-12-07","close":6.41},{"date":"2021-12-08","close":6.5316},{"date":"2021-12-09","close":6.68},{"date":"2021-12-10","close":6.47},{"date":"2021-12-13","close":6.36},{"date":"2021-12-14","close":6.45},{"date":"2021-12-15","close":6.51},{"date":"2021-12-16","close":7.18},{"date":"2021-12-17","close":6.88},{"date":"2021-12-20","close":6.68},{"date":"2021-12-21","close":6.96},{"date":"2021-12-22","close":6.69},{"date":"2021-12-23","close":6.63},{"date":"2021-12-27","close":6.4001},{"date":"2021-12-28","close":6.43},{"date":"2021-12-29","close":6.41},{"date":"2021-12-30","close":6.3105},{"date":"2021-12-31","close":6.29},{"date":"2022-01-03","close":6.679},{"date":"2022-01-04","close":6.8333},{"date":"2022-01-05","close":6.52},{"date":"2022-01-06","close":6.22},{"date":"2022-01-07","close":6.23},{"date":"2022-01-10","close":6.35},{"date":"2022-01-11","close":6.12},{"date":"2022-01-12","close":6.19},{"date":"2022-01-13","close":6.02},{"date":"2022-01-14","close":5.97},{"date":"2022-01-18","close":5.8117},{"date":"2022-01-19","close":5.8364},{"date":"2022-01-20","close":5.8},{"date":"2022-01-21","close":5.55},{"date":"2022-01-24","close":5.52},{"date":"2022-01-25","close":5.4},{"date":"2022-01-26","close":5.36},{"date":"2022-01-27","close":5.32},{"date":"2022-01-28","close":5.41},{"date":"2022-01-31","close":5.73},{"date":"2022-02-01","close":5.73},{"date":"2022-02-02","close":5.3925},{"date":"2022-02-03","close":5.35},{"date":"2022-02-04","close":5.38},{"date":"2022-02-07","close":5.49},{"date":"2022-02-08","close":5.66},{"date":"2022-02-09","close":5.5201},{"date":"2022-02-10","close":5.73},{"date":"2022-02-11","close":5.58},{"date":"2022-02-14","close":5.1139},{"date":"2022-02-15","close":5.699},{"date":"2022-02-16","close":5.6},{"date":"2022-02-17","close":5.63},{"date":"2022-02-18","close":5.63},{"date":"2022-02-22","close":5.58},{"date":"2022-02-23","close":5.56},{"date":"2022-02-24","close":5.6905},{"date":"2022-02-25","close":5.95},{"date":"2022-02-28","close":5.31},{"date":"2022-03-01","close":5.5},{"date":"2022-03-02","close":5.2683},{"date":"2022-03-03","close":5.03},{"date":"2022-03-04","close":4.8},{"date":"2022-03-07","close":4.795},{"date":"2022-03-08","close":4.93},{"date":"2022-03-09","close":5.13},{"date":"2022-03-10","close":5.13},{"date":"2022-03-11","close":5.18},{"date":"2022-03-14","close":4.805},{"date":"2022-03-15","close":4.54},{"date":"2022-03-16","close":4.96},{"date":"2022-03-17","close":4.96},{"date":"2022-03-18","close":4.647},{"date":"2022-03-21","close":4.88},{"date":"2022-03-22","close":5.1064},{"date":"2022-03-23","close":5.1064},{"date":"2022-03-24","close":5.009},{"date":"2022-03-25","close":5.05},{"date":"2022-03-28","close":4.27},{"date":"2022-03-29","close":4.785},{"date":"2022-03-30","close":4.63},{"date":"2022-03-31","close":5.08},{"date":"2022-04-01","close":5.1},{"date":"2022-04-04","close":4.82},{"date":"2022-04-05","close":4.82},{"date":"2022-04-06","close":4.96},{"date":"2022-04-07","close":5.03},{"date":"2022-04-08","close":4.6},{"date":"2022-04-11","close":4.875},{"date":"2022-04-12","close":4.875},{"date":"2022-04-13","close":4.745},{"date":"2022-04-14","close":4.3869},{"date":"2022-04-18","close":5.01},{"date":"2022-04-19","close":4.3127},{"date":"2022-04-20","close":5.11},{"date":"2022-04-21","close":5.24},{"date":"2022-04-22","close":4.92},{"date":"2022-04-25","close":4.36},{"date":"2022-04-26","close":5.35},{"date":"2022-04-27","close":4.53},{"date":"2022-04-28","close":4.86},{"date":"2022-04-29","close":5.18},{"date":"2022-05-02","close":4.77},{"date":"2022-05-03","close":4.85},{"date":"2022-05-04","close":4.475},{"date":"2022-05-05","close":4.83},{"date":"2022-05-06","close":4.3},{"date":"2022-05-09","close":4.01},{"date":"2022-05-10","close":3.92},{"date":"2022-05-11","close":3.86},{"date":"2022-05-12","close":4.0},{"date":"2022-05-13","close":4.17},{"date":"2022-05-16","close":4.13},{"date":"2022-05-17","close":3.71},{"date":"2022-05-18","close":3.86},{"date":"2022-05-19","close":3.83},{"date":"2022-05-20","close":3.72},{"date":"2022-05-23","close":3.5},{"date":"2022-05-24","close":3.31},{"date":"2022-05-25","close":3.7},{"date":"2022-05-26","close":3.8647},{"date":"2022-05-27","close":3.68},{"date":"2022-05-31","close":3.77},{"date":"2022-06-01","close":3.8072},{"date":"2022-06-02","close":3.59},{"date":"2022-06-03","close":4.0},{"date":"2022-06-06","close":3.5},{"date":"2022-06-07","close":3.63},{"date":"2022-06-08","close":3.85},{"date":"2022-06-09","close":3.7},{"date":"2022-06-10","close":3.53},{"date":"2022-06-13","close":3.53},{"date":"2022-06-14","close":3.4},{"date":"2022-06-15","close":3.41},{"date":"2022-06-16","close":3.345},{"date":"2022-06-17","close":1.5},{"date":"2022-06-21","close":1.255},{"date":"2022-06-22","close":1.1068},{"date":"2022-06-23","close":1.14},{"date":"2022-06-24","close":1.1},{"date":"2022-06-27","close":1.1294},{"date":"2022-06-28","close":1.05},{"date":"2022-06-29","close":1.05},{"date":"2022-06-30","close":1.15},{"date":"2022-07-01","close":1.19},{"date":"2022-07-05","close":1.2},{"date":"2022-07-06","close":1.15},{"date":"2022-07-07","close":1.13},{"date":"2022-07-08","close":1.0901},{"date":"2022-07-11","close":1.0839},{"date":"2022-07-12","close":1.06},{"date":"2022-07-13","close":0.9791},{"date":"2022-07-14","close":0.98},{"date":"2022-07-15","close":0.9897},{"date":"2022-07-18","close":1.01},{"date":"2022-07-19","close":0.9298},{"date":"2022-07-20","close":0.9173},{"date":"2022-07-21","close":1.93},{"date":"2022-07-22","close":1.98},{"date":"2022-07-25","close":1.42},{"date":"2022-07-26","close":1.33},{"date":"2022-07-27","close":1.25},{"date":"2022-07-28","close":1.27},{"date":"2022-07-29","close":1.1577},{"date":"2022-08-01","close":1.16},{"date":"2022-08-02","close":1.09},{"date":"2022-08-03","close":1.13},{"date":"2022-08-04","close":1.26},{"date":"2022-08-05","close":1.3},{"date":"2022-08-08","close":1.3},{"date":"2022-08-09","close":1.4},{"date":"2022-08-10","close":1.31},{"date":"2022-08-11","close":1.29},{"date":"2022-08-12","close":1.34},{"date":"2022-08-15","close":1.39},{"date":"2022-08-16","close":1.35},{"date":"2022-08-17","close":1.29},{"date":"2022-08-18","close":1.33},{"date":"2022-08-19","close":1.25},{"date":"2022-08-22","close":1.15},{"date":"2022-08-23","close":1.14},{"date":"2022-08-24","close":1.22},{"date":"2022-08-25","close":1.22},{"date":"2022-08-26","close":1.15},{"date":"2022-08-29","close":1.22},{"date":"2022-08-30","close":1.06},{"date":"2022-08-31","close":1.08},{"date":"2022-09-01","close":1.05},{"date":"2022-09-02","close":1.05},{"date":"2022-09-06","close":1.01},{"date":"2022-09-07","close":0.99},{"date":"2022-09-08","close":1.03},{"date":"2022-09-09","close":1.04},{"date":"2022-09-12","close":1.01},{"date":"2022-09-13","close":0.9604},{"date":"2022-09-14","close":0.9506},{"date":"2022-09-15","close":0.96},{"date":"2022-09-16","close":0.9366},{"date":"2022-09-19","close":0.855},{"date":"2022-09-20","close":0.8226},{"date":"2022-09-21","close":0.8616},{"date":"2022-09-22","close":0.7802},{"date":"2022-09-23","close":0.7953},{"date":"2022-09-26","close":0.806},{"date":"2022-09-27","close":0.8007},{"date":"2022-09-28","close":0.8201},{"date":"2022-09-29","close":0.7999},{"date":"2022-09-30","close":0.7998},{"date":"2022-10-03","close":0.79},{"date":"2022-10-04","close":0.7662},{"date":"2022-10-05","close":0.755},{"date":"2022-10-06","close":0.7452},{"date":"2022-10-07","close":0.7949},{"date":"2022-10-10","close":0.83},{"date":"2022-10-11","close":0.79},{"date":"2022-10-12","close":0.7702},{"date":"2022-10-13","close":0.8},{"date":"2022-10-14","close":0.8},{"date":"2022-10-17","close":0.7792},{"date":"2022-10-18","close":0.8},{"date":"2022-10-19","close":0.7899},{"date":"2022-10-20","close":0.755},{"date":"2022-10-21","close":0.78},{"date":"2022-10-24","close":0.7382},{"date":"2022-10-25","close":0.73},{"date":"2022-10-26","close":0.815},{"date":"2022-10-27","close":0.8154},{"date":"2022-10-28","close":0.9},{"date":"2022-10-31","close":0.85},{"date":"2022-11-01","close":0.8},{"date":"2022-11-02","close":0.83},{"date":"2022-11-03","close":0.79},{"date":"2022-11-04","close":0.75},{"date":"2022-11-07","close":0.7422},{"date":"2022-11-08","close":0.7155},{"date":"2022-11-09","close":0.7025},{"date":"2022-11-10","close":0.7669},{"date":"2022-11-11","close":0.78},{"date":"2022-11-14","close":0.7612},{"date":"2022-11-15","close":0.8151},{"date":"2022-11-16","close":0.8338},{"date":"2022-11-17","close":0.8101},{"date":"2022-11-18","close":0.8499},{"date":"2022-11-21","close":0.82},{"date":"2022-11-22","close":0.8065},{"date":"2022-11-23","close":0.8201},{"date":"2022-11-25","close":0.815},{"date":"2022-11-28","close":0.7956},{"date":"2022-11-29","close":0.775},{"date":"2022-11-30","close":0.7699},{"date":"2022-12-01","close":0.7507},{"date":"2022-12-02","close":0.77},{"date":"2022-12-05","close":0.7228},{"date":"2022-12-06","close":0.7149},{"date":"2022-12-07","close":0.6245},{"date":"2022-12-08","close":0.6401},{"date":"2022-12-09","close":0.6512},{"date":"2022-12-12","close":0.6395},{"date":"2022-12-13","close":0.6324},{"date":"2022-12-14","close":0.6225},{"date":"2022-12-15","close":0.606},{"date":"2022-12-16","close":0.615},{"date":"2022-12-19","close":0.6},{"date":"2022-12-20","close":0.6077},{"date":"2022-12-21","close":0.6},{"date":"2022-12-22","close":0.5544},{"date":"2022-12-23","close":0.56},{"date":"2022-12-27","close":0.5997},{"date":"2022-12-28","close":0.6},{"date":"2022-12-29","close":0.63},{"date":"2022-12-30","close":0.6301},{"date":"2023-01-03","close":0.68},{"date":"2023-01-04","close":0.72},{"date":"2023-01-05","close":0.7426},{"date":"2023-01-06","close":0.7443},{"date":"2023-01-09","close":0.7001},{"date":"2023-01-10","close":0.7643},{"date":"2023-01-11","close":0.7851},{"date":"2023-01-12","close":0.84},{"date":"2023-01-13","close":0.87},{"date":"2023-01-17","close":0.8466},{"date":"2023-01-18","close":0.8001},{"date":"2023-01-19","close":0.83},{"date":"2023-01-20","close":0.8768},{"date":"2023-01-23","close":0.92},{"date":"2023-01-24","close":0.93},{"date":"2023-01-25","close":1.05},{"date":"2023-01-26","close":1.04},{"date":"2023-01-27","close":1.06},{"date":"2023-01-30","close":1.04},{"date":"2023-01-31","close":1.07},{"date":"2023-02-01","close":1.16},{"date":"2023-02-02","close":1.25},{"date":"2023-02-03","close":1.44},{"date":"2023-02-06","close":1.24},{"date":"2023-02-07","close":1.3},{"date":"2023-02-08","close":1.36},{"date":"2023-02-09","close":1.4956},{"date":"2023-02-10","close":1.46},{"date":"2023-02-13","close":1.36},{"date":"2023-02-14","close":1.385},{"date":"2023-02-15","close":1.5},{"date":"2023-02-16","close":1.88},{"date":"2023-02-17","close":1.88},{"date":"2023-02-21","close":1.97},{"date":"2023-02-22","close":2.1},{"date":"2023-02-23","close":2.14},{"date":"2023-02-24","close":2.1815},{"date":"2023-02-27","close":2.17},{"date":"2023-02-28","close":2.05},{"date":"2023-03-01","close":2.19},{"date":"2023-03-02","close":2.0099},{"date":"2023-03-03","close":1.83},{"date":"2023-03-06","close":1.49},{"date":"2023-03-07","close":1.34},{"date":"2023-03-08","close":1.34},{"date":"2023-03-09","close":1.43},{"date":"2023-03-10","close":1.26},{"date":"2023-03-13","close":1.06},{"date":"2023-03-14","close":1.3},{"date":"2023-03-15","close":1.1},{"date":"2023-03-16","close":1.215},{"date":"2023-03-17","close":1.1},{"date":"2023-03-20","close":1.19},{"date":"2023-03-21","close":1.16},{"date":"2023-03-22","close":1.2},{"date":"2023-03-23","close":1.06},{"date":"2023-03-24","close":1.16},{"date":"2023-03-27","close":1.08},{"date":"2023-03-28","close":1.13},{"date":"2023-03-29","close":1.13},{"date":"2023-03-30","close":0.97},{"date":"2023-03-31","close":0.9462},{"date":"2023-04-03","close":0.9937},{"date":"2023-04-04","close":0.9232},{"date":"2023-04-05","close":0.7564},{"date":"2023-04-06","close":0.73},{"date":"2023-04-10","close":0.7625},{"date":"2023-04-11","close":0.7878},{"date":"2023-04-12","close":0.8},{"date":"2023-04-13","close":0.7994},{"date":"2023-04-14","close":0.7753},{"date":"2023-04-17","close":0.7446},{"date":"2023-04-18","close":0.6634},{"date":"2023-04-19","close":0.739},{"date":"2023-04-20","close":0.69},{"date":"2023-04-21","close":0.7499},{"date":"2023-04-24","close":0.7231},{"date":"2023-04-25","close":0.75},{"date":"2023-04-26","close":0.7498},{"date":"2023-04-27","close":0.7002},{"date":"2023-04-28","close":0.7097},{"date":"2023-05-01","close":0.7596},{"date":"2023-05-02","close":0.7575},{"date":"2023-05-03","close":0.7234},{"date":"2023-05-04","close":0.7388},{"date":"2023-05-05","close":0.7272},{"date":"2023-05-08","close":0.7301},{"date":"2023-05-09","close":0.7466},{"date":"2023-05-10","close":0.9427},{"date":"2023-05-11","close":0.889},{"date":"2023-05-12","close":0.8804},{"date":"2023-05-15","close":0.8425},{"date":"2023-05-16","close":0.7551},{"date":"2023-05-17","close":0.79},{"date":"2023-05-18","close":0.7514},{"date":"2023-05-19","close":0.7273},{"date":"2023-05-22","close":0.7262},{"date":"2023-05-23","close":0.7202},{"date":"2023-05-24","close":0.73},{"date":"2023-05-25","close":0.695},{"date":"2023-05-26","close":0.72},{"date":"2023-05-30","close":0.6428},{"date":"2023-05-31","close":0.6491},{"date":"2023-06-01","close":0.6989},{"date":"2023-06-02","close":0.6999},{"date":"2023-06-05","close":0.6441},{"date":"2023-06-06","close":0.67},{"date":"2023-06-07","close":0.6721},{"date":"2023-06-08","close":0.6851},{"date":"2023-06-09","close":0.67},{"date":"2023-06-12","close":0.6604},{"date":"2023-06-13","close":0.67},{"date":"2023-06-14","close":0.67},{"date":"2023-06-15","close":0.66},{"date":"2023-06-16","close":0.67},{"date":"2023-06-20","close":0.6699},{"date":"2023-06-21","close":0.6598},{"date":"2023-06-22","close":0.67},{"date":"2023-06-23","close":0.6501},{"date":"2023-06-26","close":0.626},{"date":"2023-06-27","close":0.648},{"date":"2023-06-28","close":0.63},{"date":"2023-06-29","close":0.63},{"date":"2023-06-30","close":0.521},{"date":"2023-07-03","close":0.5805},{"date":"2023-07-05","close":0.596},{"date":"2023-07-06","close":0.581},{"date":"2023-07-07","close":0.5685},{"date":"2023-07-10","close":0.597},{"date":"2023-07-11","close":0.5704},{"date":"2023-07-12","close":0.599},{"date":"2023-07-13","close":0.615},{"date":"2023-07-14","close":0.589},{"date":"2023-07-17","close":0.5701},{"date":"2023-07-18","close":0.5999},{"date":"2023-07-19","close":0.5951},{"date":"2023-07-20","close":0.5716},{"date":"2023-07-21","close":0.5743},{"date":"2023-07-24","close":0.551},{"date":"2023-07-25","close":0.5527},{"date":"2023-07-26","close":0.53},{"date":"2023-07-27","close":0.52},{"date":"2023-07-28","close":0.544},{"date":"2023-07-31","close":0.56},{"date":"2023-08-01","close":0.557},{"date":"2023-08-02","close":0.531},{"date":"2023-08-03","close":0.55},{"date":"2023-08-04","close":0.55},{"date":"2023-08-07","close":0.5521},{"date":"2023-08-08","close":0.5366},{"date":"2023-08-09","close":0.559},{"date":"2023-08-10","close":0.5599},{"date":"2023-08-11","close":0.5659},{"date":"2023-08-14","close":0.535},{"date":"2023-08-15","close":0.533},{"date":"2023-08-16","close":0.532},{"date":"2023-08-17","close":0.5256},{"date":"2023-08-18","close":0.5164},{"date":"2023-08-21","close":0.4918},{"date":"2023-08-22","close":0.4831},{"date":"2023-08-23","close":0.4803},{"date":"2023-08-24","close":0.4609},{"date":"2023-08-25","close":0.4923},{"date":"2023-08-28","close":0.4652},{"date":"2023-08-29","close":0.49},{"date":"2023-08-30","close":0.484},{"date":"2023-08-31","close":0.467},{"date":"2023-09-01","close":0.454},{"date":"2023-09-05","close":0.5303},{"date":"2023-09-06","close":0.4733},{"date":"2023-09-07","close":0.4801},{"date":"2023-09-08","close":0.44},{"date":"2023-09-11","close":0.4709},{"date":"2023-09-12","close":0.5105},{"date":"2023-09-13","close":0.4356},{"date":"2023-09-14","close":0.455},{"date":"2023-09-15","close":0.42},{"date":"2023-09-18","close":0.38},{"date":"2023-09-19","close":0.367},{"date":"2023-09-20","close":0.36},{"date":"2023-09-21","close":0.389},{"date":"2023-09-22","close":0.3657},{"date":"2023-09-25","close":0.3524},{"date":"2023-09-26","close":0.373},{"date":"2023-09-27","close":0.345},{"date":"2023-09-28","close":0.3699},{"date":"2023-09-29","close":0.3843},{"date":"2023-10-02","close":0.36},{"date":"2023-10-03","close":0.3727},{"date":"2023-10-04","close":0.36},{"date":"2023-10-05","close":0.3901},{"date":"2023-10-06","close":0.4399},{"date":"2023-10-09","close":0.4},{"date":"2023-10-10","close":0.3805},{"date":"2023-10-11","close":0.39},{"date":"2023-10-12","close":0.385},{"date":"2023-10-13","close":0.406},{"date":"2023-10-16","close":0.4},{"date":"2023-10-17","close":0.42},{"date":"2023-10-18","close":0.409},{"date":"2023-10-19","close":0.41},{"date":"2023-10-20","close":0.3301},{"date":"2023-10-23","close":6.44},{"date":"2023-10-24","close":6.31},{"date":"2023-10-25","close":6.23},{"date":"2023-10-26","close":6.55},{"date":"2023-10-27","close":6.38},{"date":"2023-10-30","close":6.13},{"date":"2023-10-31","close":6.29},{"date":"2023-11-01","close":6.6},{"date":"2023-11-02","close":5.83},{"date":"2023-11-03","close":6.051},{"date":"2023-11-06","close":6.25},{"date":"2023-11-07","close":5.55},{"date":"2023-11-08","close":5.8},{"date":"2023-11-09","close":5.26},{"date":"2023-11-10","close":5.621},{"date":"2023-11-13","close":5.41},{"date":"2023-11-14","close":6.0},{"date":"2023-11-15","close":6.1},{"date":"2023-11-16","close":6.11},{"date":"2023-11-17","close":6.0},{"date":"2023-11-20","close":6.3},{"date":"2023-11-21","close":6.0},{"date":"2023-11-22","close":5.6},{"date":"2023-11-24","close":5.86},{"date":"2023-11-27","close":5.73},{"date":"2023-11-28","close":5.69},{"date":"2023-11-29","close":5.705},{"date":"2023-11-30","close":5.55},{"date":"2023-12-01","close":5.78},{"date":"2023-12-04","close":6.1},{"date":"2023-12-05","close":5.8},{"date":"2023-12-06","close":5.5},{"date":"2023-12-07","close":5.701},{"date":"2023-12-08","close":5.4},{"date":"2023-12-11","close":5.4},{"date":"2023-12-12","close":5.35},{"date":"2023-12-13","close":5.4},{"date":"2023-12-14","close":5.33},{"date":"2023-12-15","close":5.43},{"date":"2023-12-18","close":5.15},{"date":"2023-12-19","close":5.38},{"date":"2023-12-20","close":5.459},{"date":"2023-12-21","close":5.68},{"date":"2023-12-22","close":5.45},{"date":"2023-12-26","close":5.51},{"date":"2023-12-27","close":5.632},{"date":"2023-12-28","close":5.88},{"date":"2023-12-29","close":6.05},{"date":"2024-01-02","close":6.298},{"date":"2024-01-03","close":6.43},{"date":"2024-01-04","close":6.5},{"date":"2024-01-05","close":6.935},{"date":"2024-01-08","close":7.85},{"date":"2024-01-09","close":8.05},{"date":"2024-01-10","close":6.45},{"date":"2024-01-11","close":6.98},{"date":"2024-01-12","close":6.945},{"date":"2024-01-16","close":6.977},{"date":"2024-01-17","close":6.69},{"date":"2024-01-18","close":7.1},{"date":"2024-01-19","close":7.05},{"date":"2024-01-22","close":7.07},{"date":"2024-01-23","close":7.3},{"date":"2024-01-24","close":8.65},{"date":"2024-01-25","close":10.46},{"date":"2024-01-26","close":12.16},{"date":"2024-01-29","close":13.1},{"date":"2024-01-30","close":10.87},{"date":"2024-01-31","close":10.35},{"date":"2024-02-01","close":10.75},{"date":"2024-02-02","close":11.25},{"date":"2024-02-05","close":10.9},{"date":"2024-02-06","close":10.6},{"date":"2024-02-07","close":10.6},{"date":"2024-02-08","close":9.88},{"date":"2024-02-09","close":10.2},{"date":"2024-02-12","close":10.35},{"date":"2024-02-13","close":10.424},{"date":"2024-02-14","close":10.5},{"date":"2024-02-15","close":10.5},{"date":"2024-02-16","close":10.35},{"date":"2024-02-20","close":9.591},{"date":"2024-02-21","close":10.412},{"date":"2024-02-22","close":10.669},{"date":"2024-02-23","close":9.67},{"date":"2024-02-26","close":9.89},{"date":"2024-02-27","close":10.28},{"date":"2024-02-28","close":10.2},{"date":"2024-02-29","close":9.51},{"date":"2024-03-01","close":9.05},{"date":"2024-03-04","close":9.99},{"date":"2024-03-05","close":9.37},{"date":"2024-03-06","close":9.09},{"date":"2024-03-07","close":9.44},{"date":"2024-03-08","close":11.5},{"date":"2024-03-11","close":11.76},{"date":"2024-03-12","close":11.7},{"date":"2024-03-13","close":11.05},{"date":"2024-03-14","close":11.21},{"date":"2024-03-15","close":11.71},{"date":"2024-03-18","close":11.98},{"date":"2024-03-19","close":12.035},{"date":"2024-03-20","close":12.2},{"date":"2024-03-21","close":12.1},{"date":"2024-03-22","close":11.72},{"date":"2024-03-25","close":11.795},{"date":"2024-03-26","close":12.05},{"date":"2024-03-27","close":12.35},{"date":"2024-03-28","close":12.8},{"date":"2024-04-01","close":13.0},{"date":"2024-04-02","close":13.24},{"date":"2024-04-03","close":15.405},{"date":"2024-04-04","close":16.38},{"date":"2024-04-05","close":17.87},{"date":"2024-04-08","close":21.85},{"date":"2024-04-09","close":27.9},{"date":"2024-04-10","close":27.24},{"date":"2024-04-11","close":26.15},{"date":"2024-04-12","close":25.57},{"date":"2024-04-15","close":24.75},{"date":"2024-04-16","close":22.6},{"date":"2024-04-17","close":22.0},{"date":"2024-04-18","close":20.96},{"date":"2024-04-19","close":20.05},{"date":"2024-04-22","close":19.28},{"date":"2024-04-23","close":18.74},{"date":"2024-04-24","close":15.55},{"date":"2024-04-25","close":15.41},{"date":"2024-04-26","close":16.1},{"date":"2024-04-29","close":7.54},{"date":"2024-04-30","close":7.65},{"date":"2024-05-01","close":8.11},{"date":"2024-05-02","close":8.85},{"date":"2024-05-03","close":8.95},{"date":"2024-05-06","close":9.15},{"date":"2024-05-07","close":9.15},{"date":"2024-05-08","close":9.0},{"date":"2024-05-09","close":8.95},{"date":"2024-05-10","close":9.34},{"date":"2024-05-13","close":9.33},{"date":"2024-05-14","close":9.45},{"date":"2024-05-15","close":9.0},{"date":"2024-05-16","close":8.79},{"date":"2024-05-17","close":8.79},{"date":"2024-05-20","close":8.8},{"date":"2024-05-21","close":8.716},{"date":"2024-05-22","close":8.82},{"date":"2024-05-23","close":8.785},{"date":"2024-05-24","close":8.01},{"date":"2024-05-28","close":8.54},{"date":"2024-05-29","close":8.404},{"date":"2024-05-30","close":8.64},{"date":"2024-05-31","close":8.6},{"date":"2024-06-03","close":9.09},{"date":"2024-06-04","close":8.92},{"date":"2024-06-05","close":8.99},{"date":"2024-06-06","close":9.2},{"date":"2024-06-07","close":9.0},{"date":"2024-06-10","close":9.12},{"date":"2024-06-11","close":8.85},{"date":"2024-06-12","close":8.5},{"date":"2024-06-13","close":8.65},{"date":"2024-06-14","close":8.61},{"date":"2024-06-17","close":7.99},{"date":"2024-06-18","close":8.15},{"date":"2024-06-20","close":8.29},{"date":"2024-06-21","close":7.975},{"date":"2024-06-24","close":7.7},{"date":"2024-06-25","close":7.98},{"date":"2024-06-26","close":7.98},{"date":"2024-06-27","close":8.165},{"date":"2024-06-28","close":8.22},{"date":"2024-07-01","close":7.835},{"date":"2024-07-02","close":7.84},{"date":"2024-07-03","close":7.84},{"date":"2024-07-05","close":8.67},{"date":"2024-07-08","close":8.4},{"date":"2024-07-09","close":8.3},{"date":"2024-07-10","close":8.34},{"date":"2024-07-11","close":8.4},{"date":"2024-07-12","close":8.3},{"date":"2024-07-15","close":8.32},{"date":"2024-07-16","close":8.26},{"date":"2024-07-17","close":8.236},{"date":"2024-07-18","close":8.01},{"date":"2024-07-19","close":8.1},{"date":"2024-07-22","close":8.06},{"date":"2024-07-23","close":8.12},{"date":"2024-07-24","close":8.0},{"date":"2024-07-25","close":8.0},{"date":"2024-07-26","close":8.0},{"date":"2024-07-29","close":8.01},{"date":"2024-07-30","close":7.997},{"date":"2024-07-31","close":8.16},{"date":"2024-08-01","close":8.0},{"date":"2024-08-02","close":7.895},{"date":"2024-08-05","close":7.2},{"date":"2024-08-06","close":7.872},{"date":"2024-08-07","close":7.51},{"date":"2024-08-08","close":7.7},{"date":"2024-08-09","close":7.9},{"date":"2024-08-12","close":8.05},{"date":"2024-08-13","close":7.77},{"date":"2024-08-14","close":7.67},{"date":"2024-08-15","close":7.62},{"date":"2024-08-16","close":7.5},{"date":"2024-08-19","close":7.73},{"date":"2024-08-20","close":7.73},{"date":"2024-08-21","close":7.6},{"date":"2024-08-22","close":7.9},{"date":"2024-08-23","close":7.65},{"date":"2024-08-26","close":7.66},{"date":"2024-08-27","close":11.58},{"date":"2024-08-28","close":10.61},{"date":"2024-08-29","close":10.23},{"date":"2024-08-30","close":10.86},{"date":"2024-09-03","close":11.48},{"date":"2024-09-04","close":10.7},{"date":"2024-09-05","close":11.31},{"date":"2024-09-06","close":11.18},{"date":"2024-09-09","close":10.98},{"date":"2024-09-10","close":10.542},{"date":"2024-09-11","close":10.3},{"date":"2024-09-12","close":10.21},{"date":"2024-09-13","close":9.64},{"date":"2024-09-16","close":10.1},{"date":"2024-09-17","close":10.13},{"date":"2024-09-18","close":9.59},{"date":"2024-09-19","close":9.67},{"date":"2024-09-20","close":9.84},{"date":"2024-09-23","close":10.6},{"date":"2024-09-24","close":10.21},{"date":"2024-09-25","close":9.95},{"date":"2024-09-26","close":9.63},{"date":"2024-09-27","close":9.05},{"date":"2024-09-30","close":9.77},{"date":"2024-10-01","close":9.23},{"date":"2024-10-02","close":9.28},{"date":"2024-10-03","close":9.4},{"date":"2024-10-04","close":9.44},{"date":"2024-10-07","close":9.335},{"date":"2024-10-08","close":10.34},{"date":"2024-10-09","close":10.24},{"date":"2024-10-10","close":10.34},{"date":"2024-10-11","close":10.26},{"date":"2024-10-14","close":10.5},{"date":"2024-10-15","close":10.45},{"date":"2024-10-16","close":10.55},{"date":"2024-10-17","close":10.6},{"date":"2024-10-18","close":10.44},{"date":"2024-10-21","close":10.3},{"date":"2024-10-22","close":10.67},{"date":"2024-10-23","close":10.86},{"date":"2024-10-24","close":11.56},{"date":"2024-10-25","close":11.01},{"date":"2024-10-28","close":11.01},{"date":"2024-10-29","close":10.41},{"date":"2024-10-30","close":10.72},{"date":"2024-10-31","close":9.75},{"date":"2024-11-01","close":10.7},{"date":"2024-11-04","close":10.96},{"date":"2024-11-05","close":11.08},{"date":"2024-11-06","close":11.01},{"date":"2024-11-07","close":10.64},{"date":"2024-11-08","close":10.55},{"date":"2024-11-11","close":10.78},{"date":"2024-11-12","close":8.77},{"date":"2024-11-13","close":8.63},{"date":"2024-11-14","close":8.2},{"date":"2024-11-15","close":8.06},{"date":"2024-11-18","close":7.91},{"date":"2024-11-19","close":7.97},{"date":"2024-11-20","close":7.38},{"date":"2024-11-21","close":8.11},{"date":"2024-11-22","close":7.53},{"date":"2024-11-25","close":7.95},{"date":"2024-11-26","close":8.78},{"date":"2024-11-27","close":8.624},{"date":"2024-11-29","close":8.71},{"date":"2024-12-02","close":8.36},{"date":"2024-12-03","close":7.97},{"date":"2024-12-04","close":7.2},{"date":"2024-12-05","close":7.53},{"date":"2024-12-06","close":8.15},{"date":"2024-12-09","close":7.82},{"date":"2024-12-10","close":8.0},{"date":"2024-12-11","close":7.89},{"date":"2024-12-12","close":7.95},{"date":"2024-12-13","close":8.0},{"date":"2024-12-16","close":7.85},{"date":"2024-12-17","close":7.8},{"date":"2024-12-18","close":7.62},{"date":"2024-12-19","close":7.86},{"date":"2024-12-20","close":7.9},{"date":"2024-12-23","close":7.63},{"date":"2024-12-24","close":7.991},{"date":"2024-12-26","close":7.81},{"date":"2024-12-27","close":7.52},{"date":"2024-12-30","close":8.24},{"date":"2024-12-31","close":7.0},{"date":"2025-01-02","close":7.541},{"date":"2025-01-03","close":8.37},{"date":"2025-01-06","close":7.98},{"date":"2025-01-07","close":8.2},{"date":"2025-01-08","close":8.09},{"date":"2025-01-10","close":7.52},{"date":"2025-01-13","close":7.65},{"date":"2025-01-14","close":7.39},{"date":"2025-01-15","close":7.75},{"date":"2025-01-16","close":7.95},{"date":"2025-01-17","close":7.97},{"date":"2025-01-21","close":7.69},{"date":"2025-01-22","close":7.7},{"date":"2025-01-23","close":7.76},{"date":"2025-01-24","close":8.47},{"date":"2025-01-27","close":8.53},{"date":"2025-01-28","close":7.61},{"date":"2025-01-29","close":7.56},{"date":"2025-01-30","close":7.31},{"date":"2025-01-31","close":7.7},{"date":"2025-02-03","close":7.31},{"date":"2025-02-04","close":8.04},{"date":"2025-02-05","close":7.74},{"date":"2025-02-06","close":7.74},{"date":"2025-02-07","close":7.74},{"date":"2025-02-10","close":7.35},{"date":"2025-02-11","close":6.731},{"date":"2025-02-12","close":7.06},{"date":"2025-02-13","close":7.06},{"date":"2025-02-14","close":7.356},{"date":"2025-02-18","close":7.31},{"date":"2025-02-19","close":7.72},{"date":"2025-02-20","close":7.8},{"date":"2025-02-21","close":7.52},{"date":"2025-02-24","close":9.0},{"date":"2025-02-25","close":8.05},{"date":"2025-02-26","close":8.45},{"date":"2025-02-27","close":8.5},{"date":"2025-02-28","close":8.5},{"date":"2025-03-03","close":8.25},{"date":"2025-03-04","close":7.605},{"date":"2025-03-05","close":7.7},{"date":"2025-03-06","close":8.0},{"date":"2025-03-07","close":7.7},{"date":"2025-03-10","close":7.35},{"date":"2025-03-11","close":6.77},{"date":"2025-03-12","close":7.61},{"date":"2025-03-13","close":7.1},{"date":"2025-03-14","close":7.54},{"date":"2025-03-17","close":7.7},{"date":"2025-03-18","close":7.3},{"date":"2025-03-19","close":7.55},{"date":"2025-03-20","close":7.66},{"date":"2025-03-21","close":7.6},{"date":"2025-03-24","close":7.6},{"date":"2025-03-25","close":7.5},{"date":"2025-03-26","close":7.73},{"date":"2025-03-27","close":8.01},{"date":"2025-03-28","close":8.05},{"date":"2025-03-31","close":7.34},{"date":"2025-04-01","close":7.1},{"date":"2025-04-02","close":7.45},{"date":"2025-04-03","close":7.3},{"date":"2025-04-04","close":7.43},{"date":"2025-04-07","close":7.16},{"date":"2025-04-08","close":6.51},{"date":"2025-04-09","close":6.51},{"date":"2025-04-10","close":6.87},{"date":"2025-04-11","close":7.285},{"date":"2025-04-14","close":6.97},{"date":"2025-04-15","close":7.43},{"date":"2025-04-16","close":7.43},{"date":"2025-04-17","close":7.5},{"date":"2025-04-21","close":6.75},{"date":"2025-04-22","close":7.635},{"date":"2025-04-23","close":7.6},{"date":"2025-04-24","close":7.6},{"date":"2025-04-25","close":8.16},{"date":"2025-04-28","close":8.0},{"date":"2025-04-29","close":7.69},{"date":"2025-04-30","close":7.792},{"date":"2025-05-01","close":8.573},{"date":"2025-05-02","close":8.07},{"date":"2025-05-05","close":8.45},{"date":"2025-05-06","close":7.82},{"date":"2025-05-07","close":8.07},{"date":"2025-05-08","close":7.9},{"date":"2025-05-09","close":8.1},{"date":"2025-05-12","close":8.1},{"date":"2025-05-13","close":8.11},{"date":"2025-05-14","close":8.12},{"date":"2025-05-15","close":8.12},{"date":"2025-05-16","close":8.5},{"date":"2025-05-19","close":8.5},{"date":"2025-05-20","close":8.5},{"date":"2025-05-21","close":8.21},{"date":"2025-05-22","close":8.21},{"date":"2025-05-23","close":8.4},{"date":"2025-05-27","close":8.4},{"date":"2025-05-28","close":8.4},{"date":"2025-05-29","close":7.57},{"date":"2025-05-30","close":8.02},{"date":"2025-06-02","close":8.09},{"date":"2025-06-03","close":8.08},{"date":"2025-06-04","close":8.156},{"date":"2025-06-05","close":8.57},{"date":"2025-06-06","close":10.227},{"date":"2025-06-09","close":10.055},{"date":"2025-06-10","close":8.57},{"date":"2025-06-11","close":9.005},{"date":"2025-06-12","close":8.114},{"date":"2025-06-13","close":8.383},{"date":"2025-06-16","close":8.383},{"date":"2025-06-17","close":8.39},{"date":"2025-06-18","close":8.478},{"date":"2025-06-20","close":8.46},{"date":"2025-06-23","close":8.21},{"date":"2025-06-24","close":8.84},{"date":"2025-06-25","close":9.16},{"date":"2025-06-26","close":8.81},{"date":"2025-06-27","close":9.002},{"date":"2025-06-30","close":9.41},{"date":"2025-07-01","close":9.2},{"date":"2025-07-02","close":9.13},{"date":"2025-07-03","close":9.375},{"date":"2025-07-07","close":9.48},{"date":"2025-07-08","close":9.48},{"date":"2025-07-09","close":9.29},{"date":"2025-07-10","close":8.94},{"date":"2025-07-11","close":8.83},{"date":"2025-07-14","close":9.0},{"date":"2025-07-15","close":9.0},{"date":"2025-07-16","close":8.83},{"date":"2025-07-17","close":8.59},{"date":"2025-07-18","close":7.54},{"date":"2025-07-21","close":8.119},{"date":"2025-07-22","close":7.83},{"date":"2025-07-23","close":8.37},{"date":"2025-07-24","close":8.275},{"date":"2025-07-25","close":8.57},{"date":"2025-07-28","close":8.55},{"date":"2025-07-29","close":8.14},{"date":"2025-07-30","close":8.3},{"date":"2025-07-31","close":8.2},{"date":"2025-08-01","close":8.1},{"date":"2025-08-04","close":8.13},{"date":"2025-08-05","close":8.13},{"date":"2025-08-06","close":8.1475},{"date":"2025-08-07","close":8.1475},{"date":"2025-08-08","close":8.1475},{"date":"2025-08-11","close":7.8524},{"date":"2025-08-12","close":8.0},{"date":"2025-08-13","close":7.5379},{"date":"2025-08-14","close":7.52},{"date":"2025-08-15","close":7.94},{"date":"2025-08-18","close":8.085},{"date":"2025-08-19","close":8.73},{"date":"2025-08-20","close":8.73},{"date":"2025-08-21","close":8.73},{"date":"2025-08-22","close":8.73},{"date":"2025-08-25","close":7.9},{"date":"2025-08-26","close":7.9},{"date":"2025-08-27","close":7.9},{"date":"2025-08-28","close":7.9},{"date":"2025-08-29","close":7.9},{"date":"2025-09-02","close":8.09},{"date":"2025-09-03","close":8.09},{"date":"2025-09-04","close":8.09},{"date":"2025-09-05","close":8.09},{"date":"2025-09-08","close":7.7501},{"date":"2025-09-09","close":7.7501},{"date":"2025-09-10","close":7.7501},{"date":"2025-09-11","close":8.78},{"date":"2025-09-12","close":10.7},{"date":"2025-09-15","close":9.62},{"date":"2025-09-16","close":9.36},{"date":"2025-09-17","close":10.85},{"date":"2025-09-18","close":10.1252},{"date":"2025-09-19","close":8.99},{"date":"2025-09-22","close":9.66},{"date":"2025-09-23","close":9.03},{"date":"2025-09-24","close":9.24},{"date":"2025-09-25","close":9.0351},{"date":"2025-09-26","close":8.94},{"date":"2025-09-29","close":8.94},{"date":"2025-09-30","close":9.455},{"date":"2025-10-01","close":9.39},{"date":"2025-10-02","close":9.39},{"date":"2025-10-03","close":9.2},{"date":"2025-10-06","close":9.02},{"date":"2025-10-07","close":8.68},{"date":"2025-10-08","close":9.2677},{"date":"2025-10-09","close":8.92},{"date":"2025-10-10","close":9.44},{"date":"2025-10-13","close":8.52},{"date":"2025-10-14","close":8.52},{"date":"2025-10-15","close":8.67},{"date":"2025-10-16","close":8.53},{"date":"2025-10-17","close":10.95},{"date":"2025-10-20","close":8.99},{"date":"2025-10-21","close":9.25},{"date":"2025-10-22","close":8.7},{"date":"2025-10-23","close":9.85},{"date":"2025-10-24","close":9.6},{"date":"2025-10-27","close":9.9213},{"date":"2025-10-28","close":9.46},{"date":"2025-10-29","close":9.47},{"date":"2025-10-30","close":9.25},{"date":"2025-10-31","close":9.11},{"date":"2025-11-03","close":8.71},{"date":"2025-11-04","close":9.4},{"date":"2025-11-05","close":8.7612},{"date":"2025-11-06","close":8.76},{"date":"2025-11-07","close":8.5},{"date":"2025-11-10","close":8.52},{"date":"2025-11-11","close":8.81},{"date":"2025-11-12","close":8.81},{"date":"2025-11-13","close":8.6},{"date":"2025-11-14","close":8.47},{"date":"2025-11-17","close":8.4},{"date":"2025-11-18","close":8.9599},{"date":"2025-11-19","close":8.9599},{"date":"2025-11-20","close":7.9},{"date":"2025-11-21","close":7.86},{"date":"2025-11-24","close":7.3},{"date":"2025-11-25","close":7.3},{"date":"2025-11-26","close":7.8},{"date":"2025-11-28","close":7.6645},{"date":"2025-12-01","close":8.2},{"date":"2025-12-02","close":8.05},{"date":"2025-12-03","close":8.99},{"date":"2025-12-04","close":8.3805},{"date":"2025-12-05","close":7.77},{"date":"2025-12-08","close":8.05},{"date":"2025-12-09","close":7.585},{"date":"2025-12-10","close":7.585},{"date":"2025-12-11","close":8.1},{"date":"2025-12-12","close":8.1},{"date":"2025-12-15","close":7.0101},{"date":"2025-12-16","close":7.56},{"date":"2025-12-17","close":8.3},{"date":"2025-12-18","close":7.81},{"date":"2025-12-19","close":7.83},{"date":"2025-12-22","close":8.44},{"date":"2025-12-23","close":8.38},{"date":"2025-12-24","close":8.2},{"date":"2025-12-26","close":7.99},{"date":"2025-12-29","close":7.68},{"date":"2025-12-30","close":7.74},{"date":"2025-12-31","close":7.72},{"date":"2026-01-02","close":8.09},{"date":"2026-01-05","close":8.09},{"date":"2026-01-06","close":8.09},{"date":"2026-01-07","close":7.94},{"date":"2026-01-08","close":7.8},{"date":"2026-01-09","close":7.8},{"date":"2026-01-12","close":8.23},{"date":"2026-01-13","close":8.8},{"date":"2026-01-14","close":8.21},{"date":"2026-01-15","close":8.1},{"date":"2026-01-16","close":8.33},{"date":"2026-01-20","close":8.23},{"date":"2026-01-21","close":8.3},{"date":"2026-01-22","close":8.0},{"date":"2026-01-23","close":8.0},{"date":"2026-01-26","close":7.63},{"date":"2026-01-27","close":7.98},{"date":"2026-01-28","close":7.78},{"date":"2026-01-29","close":8.24},{"date":"2026-01-30","close":7.66},{"date":"2026-02-02","close":7.66},{"date":"2026-02-03","close":7.71},{"date":"2026-02-04","close":7.67},{"date":"2026-02-05","close":7.7},{"date":"2026-02-06","close":7.9},{"date":"2026-02-09","close":8.0},{"date":"2026-02-10","close":7.35},{"date":"2026-02-11","close":7.72},{"date":"2026-02-12","close":7.77},{"date":"2026-02-13","close":7.5401},{"date":"2026-02-17","close":7.315},{"date":"2026-02-18","close":7.315},{"date":"2026-02-19","close":7.405},{"date":"2026-02-20","close":7.21},{"date":"2026-02-23","close":7.25},{"date":"2026-02-24","close":7.25},{"date":"2026-02-25","close":7.42},{"date":"2026-02-26","close":6.9901},{"date":"2026-02-27","close":7.28},{"date":"2026-03-02","close":7.28},{"date":"2026-03-03","close":7.07},{"date":"2026-03-04","close":7.12},{"date":"2026-03-05","close":7.05},{"date":"2026-03-06","close":7.17},{"date":"2026-03-09","close":6.95},{"date":"2026-03-10","close":6.83},{"date":"2026-03-11","close":7.2581},{"date":"2026-03-12","close":6.82},{"date":"2026-03-13","close":6.88},{"date":"2026-03-16","close":6.88},{"date":"2026-03-17","close":6.88},{"date":"2026-03-18","close":5.9},{"date":"2026-03-19","close":5.83},{"date":"2026-03-20","close":5.66},{"date":"2026-03-23","close":6.2197},{"date":"2026-03-24","close":6.2},{"date":"2026-03-25","close":6.505},{"date":"2026-03-26","close":6.3},{"date":"2026-03-27","close":6.7},{"date":"2026-03-30","close":6.35},{"date":"2026-03-31","close":6.29},{"date":"2026-04-01","close":6.28},{"date":"2026-04-02","close":5.7195},{"date":"2026-04-06","close":6.04},{"date":"2026-04-07","close":6.1},{"date":"2026-04-08","close":6.48},{"date":"2026-04-09","close":6.991},{"date":"2026-04-10","close":6.6},{"date":"2026-04-13","close":6.6},{"date":"2026-04-14","close":7.2004},{"date":"2026-04-15","close":7.0},{"date":"2026-04-16","close":6.81},{"date":"2026-04-17","close":6.72},{"date":"2026-04-20","close":6.89},{"date":"2026-04-21","close":7.03},{"date":"2026-04-22","close":6.6},{"date":"2026-04-23","close":6.14},{"date":"2026-04-24","close":7.0},{"date":"2026-04-27","close":6.59},{"date":"2026-04-28","close":6.74},{"date":"2026-04-29","close":7.0},{"date":"2026-04-30","close":6.96},{"date":"2026-05-01","close":7.0},{"date":"2026-05-04","close":6.93},{"date":"2026-05-05","close":6.9},{"date":"2026-05-06","close":6.85},{"date":"2026-05-07","close":7.01},{"date":"2026-05-08","close":6.84},{"date":"2026-05-11","close":6.86},{"date":"2026-05-12","close":6.7},{"date":"2026-05-13","close":6.87},{"date":"2026-05-14","close":6.81},{"date":"2026-05-15","close":6.81},{"date":"2026-05-18","close":6.83},{"date":"2026-05-19","close":7.0},{"date":"2026-05-20","close":6.78},{"date":"2026-05-21","close":6.99},{"date":"2026-05-22","close":6.83},{"date":"2026-05-26","close":6.75},{"date":"2026-05-27","close":6.82},{"date":"2026-05-28","close":6.82},{"date":"2026-05-29","close":6.65},{"date":"2026-06-01","close":6.65},{"date":"2026-06-02","close":6.4},{"date":"2026-06-03","close":6.4},{"date":"2026-06-04","close":6.7},{"date":"2026-06-05","close":5.86},{"date":"2026-06-08","close":5.86},{"date":"2026-06-09","close":6.23},{"date":"2026-06-10","close":6.5},{"date":"2026-06-11","close":6.2},{"date":"2026-06-12","close":6.45},{"date":"2026-06-15","close":6.0},{"date":"2026-06-16","close":6.21},{"date":"2026-06-17","close":6.21},{"date":"2026-06-18","close":6.2},{"date":"2026-06-22","close":6.52},{"date":"2026-06-23","close":6.45},{"date":"2026-06-24","close":6.0},{"date":"2026-06-25","close":5.94},{"date":"2026-06-26","close":6.07},{"date":"2026-06-29","close":6.0},{"date":"2026-06-30","close":5.7},{"date":"2026-07-01","close":5.72},{"date":"2026-07-02","close":5.79},{"date":"2026-07-06","close":5.79},{"date":"2026-07-07","close":5.79},{"date":"2026-07-08","close":5.89},{"date":"2026-07-09","close":5.89},{"date":"2026-07-10","close":6.34},{"date":"2026-07-13","close":5.71},{"date":"2026-07-14","close":5.8},{"date":"2026-07-15","close":6.185},{"date":"2026-07-16","close":5.94},{"date":"2026-07-17","close":5.6951},{"date":"2026-07-20","close":5.6},{"date":"2026-07-21","close":5.895},{"date":"2026-07-22","close":5.885},{"date":"2026-07-23","close":5.885},{"date":"2026-07-24","close":5.885},{"date":"2026-07-27","close":5.885},{"date":"2026-07-28","close":5.885},{"date":"2026-07-29","close":5.885},{"date":"2026-07-30","close":5.595},{"date":"2026-07-31","close":5.2},{"date":"2026-08-03","close":5.2},{"date":"2026-08-04","close":5.69},{"date":"2026-08-05","close":5.69},{"date":"2026-08-06","close":5.8},{"date":"2026-08-07","close":5.8},{"date":"2026-08-10","close":5.95},{"date":"2026-08-11","close":5.95},{"date":"2026-08-12","close":5.95},{"date":"2026-08-13","close":5.95},{"date":"2026-08-14","close":5.95},{"date":"2026-08-17","close":5.7},{"date":"2026-08-18","close":5.7},{"date":"2026-08-19","close":5.7},{"date":"2026-08-20","close":4.57},{"date":"2026-08-21","close":4.94},{"date":"2026-08-24","close":4.05},{"date":"2026-08-25","close":3.9},{"date":"2026-08-26","close":4.23},{"date":"2026-08-27","close":3.85},{"date":"2026-08-28","close":3.84},{"date":"2026-08-31","close":3.92},{"date":"2026-09-01","close":3.65},{"date":"2026-09-02","close":3.52},{"date":"2026-09-03","close":3.71},{"date":"2026-09-04","close":3.65},{"date":"2026-09-08","close":3.7},{"date":"2026-09-09","close":3.61},{"date":"2026-09-10","close":3.39},{"date":"2026-09-11","close":3.49},{"date":"2026-09-14","close":3.48},{"date":"2026-09-15","close":3.26},{"date":"2026-09-16","close":3.36},{"date":"2026-09-17","close":3.36},{"date":"2026-09-18","close":3.4},{"date":"2026-09-21","close":3.53},{"date":"2026-09-22","close":3.5},{"date":"2026-09-23","close":3.45},{"date":"2026-09-24","close":3.46},{"date":"2026-09-25","close":3.65},{"date":"2026-09-28","close":2.81},{"date":"2026-09-29","close":2.95},{"date":"2026-09-30","close":2.76},{"date":"2026-10-01","close":2.98},{"date":"2026-10-02","close":3.07},{"date":"2026-10-05","close":3.1},{"date":"2026-10-06","close":3.18},{"date":"2026-10-07","close":3.13},{"date":"2026-10-08","close":3.18},{"date":"2026-10-09","close":3.2186},{"date":"2026-10-12","close":3.04},{"date":"2026-10-13","close":3.01},{"date":"2026-10-14","close":2.6501},{"date":"2026-10-15","close":3.02},{"date":"2026-10-16","close":2.76},{"date":"2026-10-19","close":2.89},{"date":"2026-10-20","close":3.05},{"date":"2026-10-21","close":2.99},{"date":"2026-10-22","close":3.11}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":2.8921,"low_30d":2.56,"support":2.68,"high_30d":3.8,"change_1d":-3.3,"change_7d":12.7,"change_30d":-10.9,"resistance":3.68,"position_in_range":27.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[],"timeline":[],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.19,"current_per":null,"pbr_5y_high":null,"per_5y_high":null,"pbr_5y_median":null,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":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},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Biotechnology"},"investment_grade":{"growth":{"grade":"C","reason":"성장성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 51"},"valuation":{"grade":"C","reason":"적자 (EPS -2, PBR 1.19x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -91.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-49.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-91.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-32.35,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.04,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-153.58,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-6484.37,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-17543.01,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":true},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","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"}],"key_metrics":[{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"-91.1%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-2.16,"pbr":null,"per":null,"roa":-0.4992847503606409,"roe":-0.9107195065594025,"revenue":9908.0,"market_cap":null,"net_income":-1738161.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-1.5358296326201049,"total_assets":3481302.0,"total_equity":1908558.0,"profit_margin":-175.43005651998385,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-642471.0,"operating_margin":-64.84366168752523}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"Addex Therapeutics Ltd","phase":"above-fold","symbol_resolved":true}