{"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":"2026-10-23T09:56:51.616311+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.0,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":1.8,"direction":"higher_better","percentile":53}],"summary":"매출 +6.0%","percentile":56},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":17.3,"direction":null,"percentile":17},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.7,"direction":"higher_better","percentile":41}],"summary":"RSI 17","percentile":29},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 2.20x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-13.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-2664.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-5335.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-11.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -13.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.87,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.49,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1900.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.85,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.9x, 순차입금비율 -0.5x","percentile":53}},"signals":[],"summary":"Firefly Neuroscience, Inc.(AIFF)은 Technology 섹터 US 시장 종목입니다, 시가총액 1591.79만. 현재가 $1.02, 전일 대비 -2.4%, 30일 -4.7%. ROE -13.5%. 기술적 시그널: RSI 17(과매도), MACD 데드크로스.","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":["RSI 17 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-0.05986168419183002,"grade":"C","trend":"하락","atr_14":0.07317142857142858,"rsi_14":17.30769230769232,"sma_20":1.2692499999999998,"sma_60":1.1632516666666666,"comment":"하락 추세, RSI 17","analysis":"RSI(14) 17.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.06)가 시그널선(-0.03)을 하회합니다(데드크로스). SMA20 1, SMA60 1 — 혼조세입니다. 볼린저밴드 1~2 (현재 위치 26%).","bb_lower":0.7435668730118874,"bb_upper":1.7949331269881121,"macd_signal":-0.029506990462571204},"change_pct":-2.39,"chart_data":[{"date":"2024-10-23","open":3.61,"high":3.8,"low":3.33,"close":3.42,"volume":233472,"rsi_14":55.51,"sma_20":3.27,"sma_60":3.78,"sma_120":3.05},{"date":"2024-10-24","open":3.35,"high":3.53,"low":3.14,"close":3.26,"volume":147853,"rsi_14":53.01,"sma_20":3.29,"sma_60":3.8,"sma_120":3.06},{"date":"2024-10-25","open":3.38,"high":3.7,"low":3.18,"close":3.6,"volume":117738,"rsi_14":55.37,"sma_20":3.32,"sma_60":3.82,"sma_120":3.07},{"date":"2024-10-28","open":3.69,"high":3.78,"low":3.22,"close":3.36,"volume":90857,"rsi_14":52.05,"sma_20":3.33,"sma_60":3.84,"sma_120":3.07},{"date":"2024-10-29","open":3.2,"high":3.54,"low":3.15,"close":3.47,"volume":82691,"rsi_14":51.88,"sma_20":3.35,"sma_60":3.87,"sma_120":3.08},{"date":"2024-10-30","open":3.28,"high":3.47,"low":3.28,"close":3.36,"volume":43085,"rsi_14":51.86,"sma_20":3.36,"sma_60":3.89,"sma_120":3.08},{"date":"2024-10-31","open":3.5,"high":3.5,"low":3.01,"close":3.09,"volume":84202,"rsi_14":49.57,"sma_20":3.37,"sma_60":3.91,"sma_120":3.08},{"date":"2024-11-01","open":3.07,"high":3.24,"low":2.95,"close":3.01,"volume":62835,"rsi_14":48.63,"sma_20":3.38,"sma_60":3.93,"sma_120":3.08},{"date":"2024-11-04","open":3.1,"high":3.18,"low":2.87,"close":2.93,"volume":125873,"rsi_14":48.3,"sma_20":3.37,"sma_60":3.94,"sma_120":3.08},{"date":"2024-11-05","open":2.99,"high":3.06,"low":2.85,"close":3.03,"volume":47514,"rsi_14":39.32,"sma_20":3.37,"sma_60":3.94,"sma_120":3.08},{"date":"2024-11-06","open":3.0,"high":3.25,"low":2.89,"close":3.05,"volume":51613,"rsi_14":52.79,"sma_20":3.36,"sma_60":3.85,"sma_120":3.08},{"date":"2024-11-07","open":3.14,"high":3.4,"low":2.97,"close":3.23,"volume":101378,"rsi_14":35.04,"sma_20":3.36,"sma_60":3.8,"sma_120":3.09},{"date":"2024-11-08","open":3.35,"high":3.47,"low":3.11,"close":3.25,"volume":89257,"rsi_14":30.2,"sma_20":3.37,"sma_60":3.75,"sma_120":3.09},{"date":"2024-11-11","open":3.17,"high":3.47,"low":3.02,"close":3.26,"volume":79697,"rsi_14":38.61,"sma_20":3.37,"sma_60":3.7,"sma_120":3.09},{"date":"2024-11-12","open":3.22,"high":3.68,"low":3.08,"close":3.58,"volume":124075,"rsi_14":53.92,"sma_20":3.39,"sma_60":3.66,"sma_120":3.1},{"date":"2024-11-13","open":3.64,"high":3.64,"low":3.3,"close":3.41,"volume":33088,"rsi_14":53.66,"sma_20":3.36,"sma_60":3.61,"sma_120":3.11},{"date":"2024-11-14","open":3.35,"high":3.49,"low":3.15,"close":3.19,"volume":17075,"rsi_14":39.38,"sma_20":3.38,"sma_60":3.57,"sma_120":3.12},{"date":"2024-11-15","open":3.2,"high":3.31,"low":3.04,"close":3.18,"volume":47182,"rsi_14":44.71,"sma_20":3.33,"sma_60":3.54,"sma_120":3.12},{"date":"2024-11-18","open":3.12,"high":3.36,"low":2.95,"close":3.0,"volume":51441,"rsi_14":36.72,"sma_20":3.27,"sma_60":3.51,"sma_120":3.13},{"date":"2024-11-19","open":3.02,"high":3.12,"low":2.92,"close":3.07,"volume":33215,"rsi_14":41.62,"sma_20":3.24,"sma_60":3.48,"sma_120":3.13},{"date":"2024-11-20","open":3.05,"high":3.13,"low":2.93,"close":2.98,"volume":29432,"rsi_14":46.45,"sma_20":3.22,"sma_60":3.44,"sma_120":3.14},{"date":"2024-11-21","open":3.0,"high":3.19,"low":2.89,"close":2.93,"volume":25674,"rsi_14":47.37,"sma_20":3.2,"sma_60":3.42,"sma_120":3.14},{"date":"2024-11-22","open":2.95,"high":3.22,"low":2.95,"close":3.0,"volume":41589,"rsi_14":52.32,"sma_20":3.17,"sma_60":3.41,"sma_120":3.15},{"date":"2024-11-25","open":3.1,"high":3.5,"low":3.01,"close":3.3,"volume":90043,"rsi_14":57.89,"sma_20":3.17,"sma_60":3.4,"sma_120":3.16},{"date":"2024-11-26","open":3.33,"high":3.48,"low":2.95,"close":3.0,"volume":135292,"rsi_14":48.74,"sma_20":3.14,"sma_60":3.38,"sma_120":3.16},{"date":"2024-11-27","open":3.01,"high":3.34,"low":3.0,"close":3.04,"volume":67335,"rsi_14":44.86,"sma_20":3.13,"sma_60":3.37,"sma_120":3.17},{"date":"2024-11-29","open":3.08,"high":3.31,"low":2.98,"close":3.06,"volume":137068,"rsi_14":44.86,"sma_20":3.12,"sma_60":3.36,"sma_120":3.18},{"date":"2024-12-02","open":3.18,"high":3.28,"low":3.07,"close":3.21,"volume":69745,"rsi_14":48.74,"sma_20":3.14,"sma_60":3.36,"sma_120":3.18},{"date":"2024-12-03","open":3.16,"high":3.38,"low":3.1,"close":3.11,"volume":60851,"rsi_14":36.8,"sma_20":3.14,"sma_60":3.35,"sma_120":3.19},{"date":"2024-12-04","open":3.37,"high":3.39,"low":3.05,"close":3.2,"volume":59691,"rsi_14":43.76,"sma_20":3.15,"sma_60":3.34,"sma_120":3.2},{"date":"2024-12-05","open":3.21,"high":3.21,"low":3.02,"close":3.06,"volume":23478,"rsi_14":45.94,"sma_20":3.15,"sma_60":3.33,"sma_120":3.2},{"date":"2024-12-06","open":3.06,"high":3.18,"low":3.03,"close":3.13,"volume":24483,"rsi_14":48.5,"sma_20":3.15,"sma_60":3.32,"sma_120":3.21},{"date":"2024-12-09","open":3.12,"high":3.22,"low":3.01,"close":3.09,"volume":59616,"rsi_14":52.96,"sma_20":3.14,"sma_60":3.31,"sma_120":3.22},{"date":"2024-12-10","open":3.07,"high":3.16,"low":2.94,"close":2.95,"volume":47988,"rsi_14":46.23,"sma_20":3.12,"sma_60":3.29,"sma_120":3.22},{"date":"2024-12-11","open":2.97,"high":3.07,"low":2.9,"close":2.99,"volume":38919,"rsi_14":50.32,"sma_20":3.1,"sma_60":3.28,"sma_120":3.23},{"date":"2024-12-12","open":2.96,"high":3.17,"low":2.89,"close":2.95,"volume":28859,"rsi_14":50.65,"sma_20":3.07,"sma_60":3.25,"sma_120":3.23},{"date":"2024-12-13","open":2.95,"high":3.25,"low":2.95,"close":3.13,"volume":48991,"rsi_14":53.96,"sma_20":3.07,"sma_60":3.23,"sma_120":3.24},{"date":"2024-12-16","open":3.15,"high":3.15,"low":2.93,"close":2.95,"volume":59849,"rsi_14":38.51,"sma_20":3.06,"sma_60":3.21,"sma_120":3.25},{"date":"2024-12-17","open":3.07,"high":3.07,"low":2.69,"close":2.76,"volume":63031,"rsi_14":41.51,"sma_20":3.05,"sma_60":3.19,"sma_120":3.25},{"date":"2024-12-18","open":2.8,"high":3.03,"low":2.46,"close":2.54,"volume":42784,"rsi_14":34.3,"sma_20":3.02,"sma_60":3.18,"sma_120":3.25},{"date":"2024-12-19","open":2.58,"high":2.61,"low":2.32,"close":2.4,"volume":36167,"rsi_14":30.73,"sma_20":2.99,"sma_60":3.16,"sma_120":3.26},{"date":"2024-12-20","open":2.42,"high":2.59,"low":2.31,"close":2.33,"volume":52782,"rsi_14":23.05,"sma_20":2.96,"sma_60":3.15,"sma_120":3.26},{"date":"2024-12-23","open":2.4,"high":2.58,"low":2.33,"close":2.45,"volume":106549,"rsi_14":29.97,"sma_20":2.93,"sma_60":3.14,"sma_120":3.27},{"date":"2024-12-24","open":2.47,"high":2.6,"low":2.34,"close":2.54,"volume":61221,"rsi_14":30.12,"sma_20":2.89,"sma_60":3.13,"sma_120":3.27},{"date":"2024-12-26","open":2.7,"high":2.85,"low":2.5,"close":2.7,"volume":125218,"rsi_14":39.29,"sma_20":2.88,"sma_60":3.12,"sma_120":3.28},{"date":"2024-12-27","open":2.68,"high":2.84,"low":2.49,"close":2.62,"volume":21803,"rsi_14":34.91,"sma_20":2.86,"sma_60":3.12,"sma_120":3.29},{"date":"2024-12-30","open":2.65,"high":2.78,"low":2.62,"close":2.65,"volume":66689,"rsi_14":36.9,"sma_20":2.84,"sma_60":3.11,"sma_120":3.29},{"date":"2024-12-31","open":2.66,"high":2.83,"low":2.55,"close":2.65,"volume":72540,"rsi_14":40.26,"sma_20":2.81,"sma_60":3.11,"sma_120":3.3},{"date":"2025-01-02","open":2.76,"high":2.76,"low":2.52,"close":2.56,"volume":32138,"rsi_14":36.48,"sma_20":2.78,"sma_60":3.1,"sma_120":3.3},{"date":"2025-01-03","open":2.65,"high":2.69,"low":2.51,"close":2.63,"volume":36645,"rsi_14":40.12,"sma_20":2.75,"sma_60":3.09,"sma_120":3.31},{"date":"2025-01-06","open":2.7,"high":2.83,"low":2.54,"close":2.59,"volume":33277,"rsi_14":31.76,"sma_20":2.73,"sma_60":3.08,"sma_120":3.32},{"date":"2025-01-07","open":2.67,"high":2.7,"low":2.51,"close":2.59,"volume":58629,"rsi_14":36.15,"sma_20":2.7,"sma_60":3.07,"sma_120":3.32},{"date":"2025-01-08","open":2.57,"high":2.74,"low":2.33,"close":2.36,"volume":21910,"rsi_14":35.07,"sma_20":2.67,"sma_60":3.06,"sma_120":3.32},{"date":"2025-01-10","open":2.4,"high":2.43,"low":2.01,"close":2.27,"volume":5383631,"rsi_14":38.84,"sma_20":2.63,"sma_60":3.04,"sma_120":3.32},{"date":"2025-01-13","open":2.17,"high":2.21,"low":1.86,"close":1.9,"volume":146203,"rsi_14":32.64,"sma_20":2.58,"sma_60":3.02,"sma_120":3.32},{"date":"2025-01-14","open":4.49,"high":5.8,"low":2.85,"close":3.15,"volume":130798595,"rsi_14":65.65,"sma_20":2.59,"sma_60":3.01,"sma_120":3.33},{"date":"2025-01-15","open":3.0,"high":3.9,"low":2.8,"close":3.7,"volume":3713574,"rsi_14":70.49,"sma_20":2.62,"sma_60":3.02,"sma_120":3.34},{"date":"2025-01-16","open":3.7,"high":4.18,"low":3.6,"close":3.91,"volume":1289324,"rsi_14":71.61,"sma_20":2.67,"sma_60":3.02,"sma_120":3.36},{"date":"2025-01-17","open":4.15,"high":4.15,"low":3.71,"close":3.85,"volume":709951,"rsi_14":68.73,"sma_20":2.72,"sma_60":3.01,"sma_120":3.37},{"date":"2025-01-21","open":3.99,"high":3.99,"low":3.43,"close":3.7,"volume":524991,"rsi_14":67.2,"sma_20":2.78,"sma_60":3.01,"sma_120":3.39},{"date":"2025-01-22","open":3.75,"high":3.75,"low":3.49,"close":3.49,"volume":235364,"rsi_14":62.65,"sma_20":2.83,"sma_60":3.01,"sma_120":3.4},{"date":"2025-01-23","open":3.2,"high":3.56,"low":2.95,"close":3.25,"volume":222639,"rsi_14":58.43,"sma_20":2.88,"sma_60":3.01,"sma_120":3.41},{"date":"2025-01-24","open":3.34,"high":3.94,"low":3.3,"close":3.65,"volume":1458502,"rsi_14":64.08,"sma_20":2.94,"sma_60":3.01,"sma_120":3.42},{"date":"2025-01-27","open":3.53,"high":3.7,"low":3.34,"close":3.57,"volume":202964,"rsi_14":62.11,"sma_20":2.99,"sma_60":3.02,"sma_120":3.43},{"date":"2025-01-28","open":3.65,"high":3.66,"low":3.45,"close":3.47,"volume":70046,"rsi_14":61.17,"sma_20":3.03,"sma_60":3.02,"sma_120":3.44},{"date":"2025-01-29","open":3.58,"high":3.66,"low":3.4,"close":3.48,"volume":79276,"rsi_14":61.27,"sma_20":3.07,"sma_60":3.02,"sma_120":3.46},{"date":"2025-01-30","open":3.66,"high":3.72,"low":3.4,"close":3.55,"volume":116945,"rsi_14":65.7,"sma_20":3.12,"sma_60":3.03,"sma_120":3.47},{"date":"2025-01-31","open":3.74,"high":3.74,"low":3.27,"close":3.29,"volume":194612,"rsi_14":62.88,"sma_20":3.15,"sma_60":3.03,"sma_120":3.48},{"date":"2025-02-03","open":3.21,"high":3.85,"low":3.18,"close":3.64,"volume":334070,"rsi_14":72.08,"sma_20":3.2,"sma_60":3.04,"sma_120":3.49},{"date":"2025-02-04","open":3.63,"high":3.74,"low":3.51,"close":3.62,"volume":74756,"rsi_14":58.67,"sma_20":3.25,"sma_60":3.05,"sma_120":3.5},{"date":"2025-02-05","open":3.73,"high":3.73,"low":3.4,"close":3.47,"volume":61506,"rsi_14":45.02,"sma_20":3.3,"sma_60":3.06,"sma_120":3.45},{"date":"2025-02-06","open":3.44,"high":3.5,"low":3.32,"close":3.44,"volume":81231,"rsi_14":38.97,"sma_20":3.34,"sma_60":3.06,"sma_120":3.43},{"date":"2025-02-07","open":3.36,"high":3.6,"low":3.27,"close":3.4,"volume":184947,"rsi_14":39.34,"sma_20":3.39,"sma_60":3.07,"sma_120":3.41},{"date":"2025-02-10","open":3.57,"high":3.57,"low":3.06,"close":3.1,"volume":157042,"rsi_14":36.73,"sma_20":3.43,"sma_60":3.06,"sma_120":3.38},{"date":"2025-02-11","open":4.3,"high":11.51,"low":3.95,"close":8.4,"volume":191463056,"rsi_14":83.4,"sma_20":3.76,"sma_60":3.14,"sma_120":3.4},{"date":"2025-02-12","open":10.73,"high":14.45,"low":10.57,"close":12.97,"volume":94554576,"rsi_14":91.61,"sma_20":4.25,"sma_60":3.3,"sma_120":3.46},{"date":"2025-02-13","open":16.75,"high":17.2,"low":14.05,"close":15.46,"volume":40641845,"rsi_14":92.88,"sma_20":4.84,"sma_60":3.51,"sma_120":3.54},{"date":"2025-02-14","open":12.75,"high":12.82,"low":8.71,"close":9.01,"volume":12153592,"rsi_14":63.51,"sma_20":5.09,"sma_60":3.6,"sma_120":3.57},{"date":"2025-02-18","open":10.44,"high":10.6,"low":8.02,"close":8.37,"volume":6648170,"rsi_14":61.85,"sma_20":5.32,"sma_60":3.69,"sma_120":3.6},{"date":"2025-02-19","open":8.03,"high":8.97,"low":7.11,"close":8.5,"volume":4394275,"rsi_14":62.07,"sma_20":5.56,"sma_60":3.78,"sma_120":3.63},{"date":"2025-02-20","open":8.07,"high":8.5,"low":7.2,"close":7.2,"volume":1914289,"rsi_14":58.28,"sma_20":5.74,"sma_60":3.85,"sma_120":3.65},{"date":"2025-02-21","open":7.34,"high":9.2,"low":7.3,"close":7.79,"volume":6896554,"rsi_14":60.06,"sma_20":5.97,"sma_60":3.94,"sma_120":3.68},{"date":"2025-02-24","open":7.54,"high":8.1,"low":6.56,"close":7.04,"volume":1556623,"rsi_14":57.47,"sma_20":6.14,"sma_60":4.0,"sma_120":3.71},{"date":"2025-02-25","open":6.61,"high":6.74,"low":5.43,"close":5.9,"volume":1588376,"rsi_14":54.77,"sma_20":6.26,"sma_60":4.05,"sma_120":3.72},{"date":"2025-02-26","open":6.03,"high":6.05,"low":5.23,"close":5.33,"volume":1190216,"rsi_14":53.83,"sma_20":6.35,"sma_60":4.09,"sma_120":3.73},{"date":"2025-02-27","open":5.33,"high":5.34,"low":4.53,"close":4.57,"volume":1335817,"rsi_14":52.26,"sma_20":6.4,"sma_60":4.11,"sma_120":3.74},{"date":"2025-02-28","open":4.46,"high":4.95,"low":4.14,"close":4.47,"volume":1323242,"rsi_14":52.13,"sma_20":6.45,"sma_60":4.13,"sma_120":3.75},{"date":"2025-03-03","open":4.4,"high":4.89,"low":3.87,"close":4.07,"volume":1074560,"rsi_14":51.93,"sma_20":6.49,"sma_60":4.15,"sma_120":3.75},{"date":"2025-03-04","open":3.92,"high":4.39,"low":3.71,"close":4.12,"volume":599267,"rsi_14":39.27,"sma_20":6.51,"sma_60":4.17,"sma_120":3.76},{"date":"2025-03-05","open":4.07,"high":4.23,"low":3.8,"close":4.1,"volume":667427,"rsi_14":21.18,"sma_20":6.54,"sma_60":4.18,"sma_120":3.76},{"date":"2025-03-06","open":4.03,"high":4.34,"low":3.76,"close":3.88,"volume":611312,"rsi_14":5.87,"sma_20":6.56,"sma_60":4.19,"sma_120":3.76},{"date":"2025-03-07","open":3.82,"high":3.85,"low":3.23,"close":3.41,"volume":851448,"rsi_14":10.78,"sma_20":6.55,"sma_60":4.2,"sma_120":3.76},{"date":"2025-03-10","open":3.29,"high":3.39,"low":3.12,"close":3.12,"volume":430920,"rsi_14":11.34,"sma_20":6.54,"sma_60":4.2,"sma_120":3.75},{"date":"2025-03-11","open":3.15,"high":3.38,"low":3.05,"close":3.31,"volume":396216,"rsi_14":12.12,"sma_20":6.55,"sma_60":4.21,"sma_120":3.75},{"date":"2025-03-12","open":3.5,"high":3.53,"low":3.26,"close":3.45,"volume":497524,"rsi_14":17.05,"sma_20":6.3,"sma_60":4.21,"sma_120":3.75},{"date":"2025-03-13","open":3.28,"high":3.58,"low":3.28,"close":3.46,"volume":357442,"rsi_14":7.63,"sma_20":5.83,"sma_60":4.22,"sma_120":3.74},{"date":"2025-03-14","open":3.47,"high":4.59,"low":3.47,"close":4.25,"volume":2144523,"rsi_14":22.91,"sma_20":5.27,"sma_60":4.24,"sma_120":3.74},{"date":"2025-03-17","open":4.1,"high":5.72,"low":3.75,"close":5.23,"volume":2958605,"rsi_14":43.29,"sma_20":5.08,"sma_60":4.28,"sma_120":3.74},{"date":"2025-03-18","open":5.8,"high":6.0,"low":4.56,"close":4.62,"volume":3587692,"rsi_14":42.94,"sma_20":4.89,"sma_60":4.31,"sma_120":3.75},{"date":"2025-03-19","open":4.89,"high":4.98,"low":4.47,"close":4.82,"volume":822701,"rsi_14":52.8,"sma_20":4.71,"sma_60":4.35,"sma_120":3.76},{"date":"2025-03-20","open":4.64,"high":5.87,"low":4.63,"close":5.12,"volume":2414848,"rsi_14":56.96,"sma_20":4.6,"sma_60":4.39,"sma_120":3.78},{"date":"2025-03-21","open":4.86,"high":5.3,"low":4.85,"close":4.95,"volume":997505,"rsi_14":59.91,"sma_20":4.46,"sma_60":4.44,"sma_120":3.79},{"date":"2025-03-24","open":5.1,"high":5.1,"low":4.56,"close":4.76,"volume":884976,"rsi_14":56.99,"sma_20":4.35,"sma_60":4.47,"sma_120":3.81},{"date":"2025-03-25","open":4.77,"high":4.77,"low":4.35,"close":4.35,"volume":646020,"rsi_14":52.52,"sma_20":4.27,"sma_60":4.5,"sma_120":3.82},{"date":"2025-03-26","open":4.4,"high":4.57,"low":4.09,"close":4.24,"volume":381666,"rsi_14":53.7,"sma_20":4.21,"sma_60":4.53,"sma_120":3.83},{"date":"2025-03-27","open":4.27,"high":4.37,"low":4.03,"close":4.09,"volume":267202,"rsi_14":57.49,"sma_20":4.19,"sma_60":4.55,"sma_120":3.84},{"date":"2025-03-28","open":4.12,"high":4.24,"low":3.98,"close":4.11,"volume":281636,"rsi_14":61.59,"sma_20":4.17,"sma_60":4.58,"sma_120":3.85},{"date":"2025-03-31","open":3.87,"high":4.05,"low":3.65,"close":3.93,"volume":333555,"rsi_14":57.28,"sma_20":4.17,"sma_60":4.6,"sma_120":3.85},{"date":"2025-04-01","open":3.9,"high":4.0,"low":3.71,"close":3.79,"volume":230626,"rsi_14":53.99,"sma_20":4.15,"sma_60":4.62,"sma_120":3.86},{"date":"2025-04-02","open":3.72,"high":4.19,"low":3.67,"close":4.11,"volume":376064,"rsi_14":57.11,"sma_20":4.15,"sma_60":4.65,"sma_120":3.87},{"date":"2025-04-03","open":4.02,"high":4.02,"low":3.55,"close":3.56,"volume":379810,"rsi_14":42.03,"sma_20":4.13,"sma_60":4.66,"sma_120":3.87},{"date":"2025-04-04","open":3.45,"high":3.5,"low":3.03,"close":3.36,"volume":447393,"rsi_14":23.66,"sma_20":4.13,"sma_60":4.67,"sma_120":3.87},{"date":"2025-04-07","open":3.06,"high":3.35,"low":2.86,"close":3.08,"volume":677532,"rsi_14":26.09,"sma_20":4.13,"sma_60":4.69,"sma_120":3.87},{"date":"2025-04-08","open":3.33,"high":3.33,"low":2.66,"close":2.74,"volume":389209,"rsi_14":19.05,"sma_20":4.1,"sma_60":4.69,"sma_120":3.87},{"date":"2025-04-09","open":2.93,"high":3.22,"low":2.75,"close":3.1,"volume":606708,"rsi_14":20.47,"sma_20":4.08,"sma_60":4.71,"sma_120":3.87},{"date":"2025-04-10","open":3.2,"high":3.26,"low":3.0,"close":3.18,"volume":262373,"rsi_14":23.42,"sma_20":4.07,"sma_60":4.72,"sma_120":3.86},{"date":"2025-04-11","open":3.04,"high":3.36,"low":3.01,"close":3.18,"volume":265799,"rsi_14":24.84,"sma_20":4.02,"sma_60":4.71,"sma_120":3.86},{"date":"2025-04-14","open":3.25,"high":3.36,"low":3.16,"close":3.24,"volume":149547,"rsi_14":30.11,"sma_20":3.92,"sma_60":4.7,"sma_120":3.86},{"date":"2025-04-15","open":3.24,"high":3.35,"low":3.1,"close":3.13,"volume":150760,"rsi_14":30.11,"sma_20":3.84,"sma_60":4.68,"sma_120":3.85},{"date":"2025-04-16","open":3.03,"high":3.13,"low":2.94,"close":3.0,"volume":150427,"rsi_14":30.32,"sma_20":3.75,"sma_60":4.67,"sma_120":3.84},{"date":"2025-04-17","open":2.96,"high":3.15,"low":2.9,"close":3.09,"volume":134401,"rsi_14":32.04,"sma_20":3.65,"sma_60":4.66,"sma_120":3.84},{"date":"2025-04-21","open":3.08,"high":3.09,"low":2.93,"close":2.96,"volume":93392,"rsi_14":32.62,"sma_20":3.55,"sma_60":4.66,"sma_120":3.84},{"date":"2025-04-22","open":3.04,"high":3.12,"low":3.0,"close":3.08,"volume":209754,"rsi_14":37.18,"sma_20":3.47,"sma_60":4.65,"sma_120":3.83},{"date":"2025-04-23","open":3.2,"high":3.27,"low":3.06,"close":3.1,"volume":327808,"rsi_14":29.55,"sma_20":3.4,"sma_60":4.64,"sma_120":3.83},{"date":"2025-04-24","open":3.09,"high":3.4,"low":3.09,"close":3.21,"volume":206389,"rsi_14":41.38,"sma_20":3.35,"sma_60":4.64,"sma_120":3.83},{"date":"2025-04-25","open":3.15,"high":3.23,"low":3.04,"close":3.2,"volume":210939,"rsi_14":45.65,"sma_20":3.31,"sma_60":4.63,"sma_120":3.83},{"date":"2025-04-28","open":3.2,"high":3.34,"low":3.16,"close":3.3,"volume":160073,"rsi_14":56.63,"sma_20":3.27,"sma_60":4.63,"sma_120":3.83},{"date":"2025-04-29","open":3.32,"high":3.33,"low":3.2,"close":3.23,"volume":139016,"rsi_14":67.63,"sma_20":3.23,"sma_60":4.63,"sma_120":3.83},{"date":"2025-04-30","open":3.15,"high":3.24,"low":2.99,"close":3.2,"volume":155672,"rsi_14":54.72,"sma_20":3.2,"sma_60":4.62,"sma_120":3.83},{"date":"2025-05-01","open":3.22,"high":3.25,"low":3.11,"close":3.15,"volume":90033,"rsi_14":48.54,"sma_20":3.15,"sma_60":4.61,"sma_120":3.83},{"date":"2025-05-02","open":3.19,"high":3.36,"low":3.18,"close":3.27,"volume":185102,"rsi_14":53.91,"sma_20":3.14,"sma_60":4.61,"sma_120":3.83},{"date":"2025-05-05","open":4.22,"high":4.51,"low":3.33,"close":3.35,"volume":29710336,"rsi_14":54.7,"sma_20":3.14,"sma_60":4.61,"sma_120":3.84},{"date":"2025-05-06","open":3.25,"high":3.28,"low":3.0,"close":3.02,"volume":1280052,"rsi_14":46.04,"sma_20":3.14,"sma_60":4.6,"sma_120":3.83},{"date":"2025-05-07","open":3.02,"high":3.07,"low":2.88,"close":2.89,"volume":642117,"rsi_14":46.04,"sma_20":3.14,"sma_60":4.6,"sma_120":3.83},{"date":"2025-05-08","open":2.89,"high":3.07,"low":2.71,"close":3.02,"volume":809197,"rsi_14":47.55,"sma_20":3.14,"sma_60":4.51,"sma_120":3.83},{"date":"2025-05-09","open":3.06,"high":3.06,"low":2.91,"close":2.91,"volume":351333,"rsi_14":48.23,"sma_20":3.13,"sma_60":4.34,"sma_120":3.82},{"date":"2025-05-12","open":3.1,"high":3.1,"low":2.94,"close":3.04,"volume":552808,"rsi_14":48.59,"sma_20":3.12,"sma_60":4.13,"sma_120":3.82},{"date":"2025-05-13","open":3.11,"high":3.32,"low":3.02,"close":3.26,"volume":732998,"rsi_14":54.94,"sma_20":3.12,"sma_60":4.04,"sma_120":3.82},{"date":"2025-05-14","open":3.29,"high":3.44,"low":3.11,"close":3.33,"volume":531982,"rsi_14":53.8,"sma_20":3.13,"sma_60":3.95,"sma_120":3.82},{"date":"2025-05-15","open":3.26,"high":3.45,"low":3.25,"close":3.35,"volume":280833,"rsi_14":54.72,"sma_20":3.15,"sma_60":3.87,"sma_120":3.83},{"date":"2025-05-16","open":3.37,"high":3.54,"low":3.32,"close":3.48,"volume":402439,"rsi_14":55.56,"sma_20":3.17,"sma_60":3.81,"sma_120":3.83},{"date":"2025-05-19","open":3.35,"high":3.53,"low":3.34,"close":3.42,"volume":194916,"rsi_14":55.9,"sma_20":3.19,"sma_60":3.73,"sma_120":3.83},{"date":"2025-05-20","open":3.4,"high":3.46,"low":3.36,"close":3.38,"volume":213814,"rsi_14":55.56,"sma_20":3.21,"sma_60":3.67,"sma_120":3.84},{"date":"2025-05-21","open":3.39,"high":3.46,"low":3.28,"close":3.3,"volume":229720,"rsi_14":54.55,"sma_20":3.22,"sma_60":3.63,"sma_120":3.84},{"date":"2025-05-22","open":3.28,"high":3.4,"low":3.12,"close":3.36,"volume":281652,"rsi_14":52.83,"sma_20":3.22,"sma_60":3.6,"sma_120":3.84},{"date":"2025-05-23","open":3.27,"high":3.5,"low":3.2,"close":3.46,"volume":195235,"rsi_14":53.42,"sma_20":3.24,"sma_60":3.58,"sma_120":3.84},{"date":"2025-05-27","open":3.53,"high":3.57,"low":3.31,"close":3.31,"volume":273329,"rsi_14":60.14,"sma_20":3.24,"sma_60":3.56,"sma_120":3.85},{"date":"2025-05-28","open":3.31,"high":3.33,"low":3.17,"close":3.18,"volume":230097,"rsi_14":60.14,"sma_20":3.23,"sma_60":3.54,"sma_120":3.85},{"date":"2025-05-29","open":3.19,"high":3.24,"low":3.15,"close":3.19,"volume":131093,"rsi_14":56.49,"sma_20":3.23,"sma_60":3.53,"sma_120":3.85},{"date":"2025-05-30","open":3.16,"high":3.2,"low":3.07,"close":3.1,"volume":151263,"rsi_14":57.36,"sma_20":3.23,"sma_60":3.51,"sma_120":3.85},{"date":"2025-06-02","open":3.18,"high":3.21,"low":3.1,"close":3.14,"volume":120821,"rsi_14":54.17,"sma_20":3.22,"sma_60":3.5,"sma_120":3.85},{"date":"2025-06-03","open":3.11,"high":3.19,"low":3.08,"close":3.17,"volume":139623,"rsi_14":45.54,"sma_20":3.22,"sma_60":3.5,"sma_120":3.85},{"date":"2025-06-04","open":3.15,"high":3.3,"low":3.06,"close":3.3,"volume":166130,"rsi_14":48.6,"sma_20":3.23,"sma_60":3.5,"sma_120":3.85},{"date":"2025-06-05","open":3.3,"high":3.3,"low":3.03,"close":3.04,"volume":195699,"rsi_14":38.17,"sma_20":3.24,"sma_60":3.49,"sma_120":3.85},{"date":"2025-06-06","open":3.1,"high":3.4,"low":3.08,"close":3.37,"volume":549492,"rsi_14":46.36,"sma_20":3.25,"sma_60":3.49,"sma_120":3.85},{"date":"2025-06-09","open":3.4,"high":3.48,"low":3.26,"close":3.26,"volume":219707,"rsi_14":44.87,"sma_20":3.27,"sma_60":3.49,"sma_120":3.86},{"date":"2025-06-10","open":3.29,"high":3.34,"low":3.26,"close":3.31,"volume":103181,"rsi_14":47.77,"sma_20":3.29,"sma_60":3.47,"sma_120":3.86},{"date":"2025-06-11","open":3.35,"high":3.38,"low":3.22,"close":3.23,"volume":102632,"rsi_14":47.77,"sma_20":3.28,"sma_60":3.44,"sma_120":3.86},{"date":"2025-06-12","open":3.16,"high":3.29,"low":3.14,"close":3.16,"volume":100300,"rsi_14":43.67,"sma_20":3.28,"sma_60":3.42,"sma_120":3.86},{"date":"2025-06-13","open":3.08,"high":3.18,"low":3.0,"close":3.02,"volume":196562,"rsi_14":36.42,"sma_20":3.26,"sma_60":3.39,"sma_120":3.87},{"date":"2025-06-16","open":3.03,"high":3.13,"low":2.98,"close":3.06,"volume":172763,"rsi_14":41.72,"sma_20":3.24,"sma_60":3.35,"sma_120":3.87},{"date":"2025-06-17","open":3.06,"high":3.21,"low":2.96,"close":2.96,"volume":314910,"rsi_14":42.57,"sma_20":3.21,"sma_60":3.32,"sma_120":3.88},{"date":"2025-06-18","open":3.0,"high":3.09,"low":2.96,"close":3.0,"volume":343551,"rsi_14":43.71,"sma_20":3.2,"sma_60":3.29,"sma_120":3.88},{"date":"2025-06-20","open":3.68,"high":3.77,"low":2.7,"close":2.74,"volume":23968270,"rsi_14":39.29,"sma_20":3.17,"sma_60":3.26,"sma_120":3.88},{"date":"2025-06-23","open":2.72,"high":3.03,"low":2.71,"close":2.86,"volume":1023861,"rsi_14":42.05,"sma_20":3.14,"sma_60":3.24,"sma_120":3.88},{"date":"2025-06-24","open":2.91,"high":2.92,"low":2.79,"close":2.81,"volume":776994,"rsi_14":39.89,"sma_20":3.11,"sma_60":3.22,"sma_120":3.89},{"date":"2025-06-25","open":2.82,"high":2.93,"low":2.77,"close":2.82,"volume":413665,"rsi_14":35.54,"sma_20":3.09,"sma_60":3.2,"sma_120":3.89},{"date":"2025-06-26","open":2.83,"high":3.0,"low":2.77,"close":2.92,"volume":541303,"rsi_14":46.0,"sma_20":3.07,"sma_60":3.18,"sma_120":3.89},{"date":"2025-06-27","open":2.91,"high":3.09,"low":2.91,"close":2.93,"volume":565229,"rsi_14":31.36,"sma_20":3.06,"sma_60":3.17,"sma_120":3.89},{"date":"2025-06-30","open":2.96,"high":2.98,"low":2.82,"close":2.83,"volume":708551,"rsi_14":31.62,"sma_20":3.05,"sma_60":3.14,"sma_120":3.89},{"date":"2025-07-01","open":2.84,"high":3.05,"low":2.82,"close":3.02,"volume":535583,"rsi_14":38.93,"sma_20":3.04,"sma_60":3.14,"sma_120":3.9},{"date":"2025-07-02","open":2.98,"high":3.19,"low":2.97,"close":3.16,"volume":565192,"rsi_14":47.45,"sma_20":3.04,"sma_60":3.13,"sma_120":3.9},{"date":"2025-07-03","open":3.13,"high":3.24,"low":3.03,"close":3.03,"volume":346589,"rsi_14":45.45,"sma_20":3.03,"sma_60":3.13,"sma_120":3.91},{"date":"2025-07-07","open":2.99,"high":3.16,"low":2.93,"close":3.02,"volume":686268,"rsi_14":50.0,"sma_20":3.03,"sma_60":3.14,"sma_120":3.92},{"date":"2025-07-08","open":3.0,"high":3.12,"low":3.0,"close":3.04,"volume":507891,"rsi_14":49.22,"sma_20":3.01,"sma_60":3.13,"sma_120":3.92},{"date":"2025-07-09","open":3.08,"high":3.12,"low":3.01,"close":3.09,"volume":308444,"rsi_14":55.28,"sma_20":3.0,"sma_60":3.13,"sma_120":3.92},{"date":"2025-07-10","open":3.1,"high":3.18,"low":3.03,"close":3.03,"volume":305893,"rsi_14":51.2,"sma_20":2.99,"sma_60":3.13,"sma_120":3.92},{"date":"2025-07-11","open":3.02,"high":3.05,"low":2.96,"close":3.02,"volume":384718,"rsi_14":64.0,"sma_20":2.98,"sma_60":3.13,"sma_120":3.91},{"date":"2025-07-14","open":3.07,"high":3.1,"low":2.82,"close":2.84,"volume":22111951,"rsi_14":49.06,"sma_20":2.96,"sma_60":3.12,"sma_120":3.9},{"date":"2025-07-15","open":2.81,"high":2.85,"low":2.75,"close":2.75,"volume":897125,"rsi_14":47.27,"sma_20":2.95,"sma_60":3.12,"sma_120":3.89},{"date":"2025-07-16","open":2.76,"high":2.97,"low":2.75,"close":2.95,"volume":743091,"rsi_14":55.04,"sma_20":2.94,"sma_60":3.12,"sma_120":3.89},{"date":"2025-07-17","open":2.95,"high":3.08,"low":2.91,"close":3.01,"volume":711506,"rsi_14":53.6,"sma_20":2.94,"sma_60":3.12,"sma_120":3.89},{"date":"2025-07-18","open":3.04,"high":3.06,"low":2.97,"close":3.03,"volume":574160,"rsi_14":53.97,"sma_20":2.94,"sma_60":3.12,"sma_120":3.88},{"date":"2025-07-21","open":3.01,"high":3.13,"low":2.98,"close":3.0,"volume":831982,"rsi_14":57.14,"sma_20":2.96,"sma_60":3.11,"sma_120":3.88},{"date":"2025-07-22","open":3.04,"high":3.09,"low":2.96,"close":3.05,"volume":585371,"rsi_14":51.43,"sma_20":2.97,"sma_60":3.11,"sma_120":3.87},{"date":"2025-07-23","open":3.08,"high":3.13,"low":2.96,"close":2.99,"volume":688912,"rsi_14":41.24,"sma_20":2.98,"sma_60":3.11,"sma_120":3.87},{"date":"2025-07-24","open":2.99,"high":3.05,"low":2.98,"close":2.98,"volume":587832,"rsi_14":47.06,"sma_20":2.98,"sma_60":3.1,"sma_120":3.87},{"date":"2025-07-25","open":3.0,"high":3.0,"low":2.92,"close":2.93,"volume":175923,"rsi_14":44.94,"sma_20":2.98,"sma_60":3.1,"sma_120":3.86},{"date":"2025-07-28","open":2.95,"high":2.97,"low":2.88,"close":2.92,"volume":181326,"rsi_14":43.18,"sma_20":2.98,"sma_60":3.09,"sma_120":3.86},{"date":"2025-07-29","open":2.93,"high":2.95,"low":2.81,"close":2.82,"volume":435551,"rsi_14":35.48,"sma_20":2.98,"sma_60":3.09,"sma_120":3.85},{"date":"2025-07-30","open":2.83,"high":2.87,"low":2.73,"close":2.76,"volume":234905,"rsi_14":35.48,"sma_20":2.97,"sma_60":3.08,"sma_120":3.84},{"date":"2025-07-31","open":2.79,"high":2.83,"low":2.75,"close":2.78,"volume":300408,"rsi_14":37.23,"sma_20":2.95,"sma_60":3.07,"sma_120":3.84},{"date":"2025-08-01","open":2.75,"high":2.77,"low":2.61,"close":2.67,"volume":286947,"rsi_14":40.23,"sma_20":2.93,"sma_60":3.06,"sma_120":3.83},{"date":"2025-08-04","open":2.71,"high":2.79,"low":2.67,"close":2.79,"volume":174770,"rsi_14":52.22,"sma_20":2.92,"sma_60":3.06,"sma_120":3.83},{"date":"2025-08-05","open":2.79,"high":2.81,"low":2.73,"close":2.75,"volume":204885,"rsi_14":36.49,"sma_20":2.91,"sma_60":3.06,"sma_120":3.78},{"date":"2025-08-06","open":2.74,"high":2.78,"low":2.71,"close":2.76,"volume":134962,"rsi_14":31.88,"sma_20":2.89,"sma_60":3.05,"sma_120":3.7},{"date":"2025-08-07","open":2.8,"high":2.89,"low":2.76,"close":2.81,"volume":258941,"rsi_14":34.72,"sma_20":2.88,"sma_60":3.05,"sma_120":3.59},{"date":"2025-08-08","open":2.81,"high":2.91,"low":2.79,"close":2.9,"volume":263429,"rsi_14":43.59,"sma_20":2.87,"sma_60":3.04,"sma_120":3.54},{"date":"2025-08-11","open":2.9,"high":2.93,"low":2.77,"close":2.78,"volume":213209,"rsi_14":34.12,"sma_20":2.87,"sma_60":3.04,"sma_120":3.5},{"date":"2025-08-12","open":2.78,"high":2.8,"low":2.73,"close":2.78,"volume":187863,"rsi_14":36.71,"sma_20":2.87,"sma_60":3.03,"sma_120":3.45},{"date":"2025-08-13","open":2.77,"high":2.84,"low":2.77,"close":2.83,"volume":169663,"rsi_14":40.96,"sma_20":2.87,"sma_60":3.02,"sma_120":3.41},{"date":"2025-08-14","open":2.76,"high":2.8,"low":2.7,"close":2.77,"volume":270022,"rsi_14":40.48,"sma_20":2.85,"sma_60":3.0,"sma_120":3.37},{"date":"2025-08-15","open":2.77,"high":2.82,"low":2.72,"close":2.75,"volume":120869,"rsi_14":40.0,"sma_20":2.84,"sma_60":2.99,"sma_120":3.33},{"date":"2025-08-18","open":2.76,"high":2.82,"low":2.73,"close":2.77,"volume":183667,"rsi_14":46.75,"sma_20":2.83,"sma_60":2.99,"sma_120":3.31},{"date":"2025-08-19","open":2.78,"high":2.78,"low":2.64,"close":2.65,"volume":190074,"rsi_14":43.37,"sma_20":2.81,"sma_60":2.97,"sma_120":3.29},{"date":"2025-08-20","open":2.66,"high":2.66,"low":2.46,"close":2.51,"volume":329446,"rsi_14":35.79,"sma_20":2.79,"sma_60":2.96,"sma_120":3.27},{"date":"2025-08-21","open":2.5,"high":2.61,"low":2.42,"close":2.57,"volume":189388,"rsi_14":44.44,"sma_20":2.76,"sma_60":2.95,"sma_120":3.25},{"date":"2025-08-22","open":2.58,"high":2.65,"low":2.55,"close":2.61,"volume":192528,"rsi_14":39.02,"sma_20":2.75,"sma_60":2.94,"sma_120":3.24},{"date":"2025-08-25","open":2.6,"high":2.65,"low":2.58,"close":2.59,"volume":89156,"rsi_14":40.0,"sma_20":2.73,"sma_60":2.93,"sma_120":3.23},{"date":"2025-08-26","open":3.03,"high":3.63,"low":2.71,"close":2.71,"volume":83453150,"rsi_14":47.25,"sma_20":2.73,"sma_60":2.92,"sma_120":3.22},{"date":"2025-08-27","open":2.74,"high":2.77,"low":2.56,"close":2.63,"volume":2153206,"rsi_14":40.43,"sma_20":2.72,"sma_60":2.91,"sma_120":3.21},{"date":"2025-08-28","open":2.61,"high":2.72,"low":2.6,"close":2.64,"volume":916734,"rsi_14":34.88,"sma_20":2.71,"sma_60":2.9,"sma_120":3.2},{"date":"2025-08-29","open":2.67,"high":2.71,"low":2.61,"close":2.65,"volume":551198,"rsi_14":41.33,"sma_20":2.71,"sma_60":2.89,"sma_120":3.19},{"date":"2025-09-02","open":2.65,"high":2.78,"low":2.6,"close":2.7,"volume":602377,"rsi_14":45.0,"sma_20":2.71,"sma_60":2.89,"sma_120":3.19},{"date":"2025-09-03","open":2.69,"high":2.7,"low":2.64,"close":2.67,"volume":287255,"rsi_14":39.74,"sma_20":2.7,"sma_60":2.87,"sma_120":3.18},{"date":"2025-09-04","open":2.63,"high":2.71,"low":2.6,"close":2.68,"volume":343046,"rsi_14":43.84,"sma_20":2.7,"sma_60":2.86,"sma_120":3.18},{"date":"2025-09-05","open":2.75,"high":2.94,"low":2.73,"close":2.78,"volume":4262209,"rsi_14":51.85,"sma_20":2.7,"sma_60":2.86,"sma_120":3.16},{"date":"2025-09-08","open":2.69,"high":2.77,"low":2.63,"close":2.65,"volume":436120,"rsi_14":43.48,"sma_20":2.69,"sma_60":2.85,"sma_120":3.14},{"date":"2025-09-09","open":2.65,"high":2.68,"low":2.6,"close":2.65,"volume":244967,"rsi_14":50.0,"sma_20":2.68,"sma_60":2.84,"sma_120":3.13},{"date":"2025-09-10","open":2.65,"high":2.69,"low":2.62,"close":2.66,"volume":242974,"rsi_14":61.19,"sma_20":2.67,"sma_60":2.83,"sma_120":3.11},{"date":"2025-09-11","open":2.63,"high":2.78,"low":2.63,"close":2.77,"volume":367762,"rsi_14":63.89,"sma_20":2.67,"sma_60":2.83,"sma_120":3.09},{"date":"2025-09-12","open":2.73,"high":2.9,"low":2.72,"close":2.85,"volume":689891,"rsi_14":65.79,"sma_20":2.67,"sma_60":2.82,"sma_120":3.07},{"date":"2025-09-15","open":2.85,"high":2.85,"low":2.77,"close":2.77,"volume":183419,"rsi_14":60.98,"sma_20":2.68,"sma_60":2.82,"sma_120":3.05},{"date":"2025-09-16","open":2.81,"high":2.88,"low":2.77,"close":2.88,"volume":236669,"rsi_14":60.49,"sma_20":2.68,"sma_60":2.82,"sma_120":3.04},{"date":"2025-09-17","open":2.86,"high":2.92,"low":2.83,"close":2.85,"volume":257913,"rsi_14":64.47,"sma_20":2.69,"sma_60":2.82,"sma_120":3.03},{"date":"2025-09-18","open":2.89,"high":3.0,"low":2.88,"close":2.97,"volume":469496,"rsi_14":68.97,"sma_20":2.71,"sma_60":2.83,"sma_120":3.02},{"date":"2025-09-19","open":2.96,"high":2.97,"low":2.85,"close":2.89,"volume":341435,"rsi_14":62.77,"sma_20":2.73,"sma_60":2.83,"sma_120":3.01},{"date":"2025-09-22","open":2.88,"high":2.94,"low":2.83,"close":2.94,"volume":219087,"rsi_14":62.77,"sma_20":2.75,"sma_60":2.83,"sma_120":3.0},{"date":"2025-09-23","open":2.94,"high":2.98,"low":2.82,"close":2.85,"volume":334848,"rsi_14":59.0,"sma_20":2.76,"sma_60":2.83,"sma_120":3.0},{"date":"2025-09-24","open":2.88,"high":2.97,"low":2.85,"close":2.95,"volume":237567,"rsi_14":62.39,"sma_20":2.77,"sma_60":2.83,"sma_120":2.99},{"date":"2025-09-25","open":2.86,"high":2.94,"low":2.85,"close":2.89,"volume":155236,"rsi_14":55.24,"sma_20":2.78,"sma_60":2.83,"sma_120":2.98},{"date":"2025-09-26","open":2.87,"high":2.91,"low":2.83,"close":2.86,"volume":193106,"rsi_14":61.05,"sma_20":2.8,"sma_60":2.82,"sma_120":2.98},{"date":"2025-09-29","open":2.87,"high":2.94,"low":2.85,"close":2.9,"volume":199769,"rsi_14":62.63,"sma_20":2.81,"sma_60":2.82,"sma_120":2.97},{"date":"2025-09-30","open":2.92,"high":2.93,"low":2.88,"close":2.91,"volume":193794,"rsi_14":62.63,"sma_20":2.82,"sma_60":2.82,"sma_120":2.98},{"date":"2025-10-01","open":2.93,"high":3.0,"low":2.9,"close":2.94,"volume":240270,"rsi_14":59.34,"sma_20":2.83,"sma_60":2.81,"sma_120":2.97},{"date":"2025-10-02","open":2.91,"high":3.05,"low":2.91,"close":3.03,"volume":336158,"rsi_14":59.78,"sma_20":2.85,"sma_60":2.81,"sma_120":2.97},{"date":"2025-10-03","open":3.02,"high":3.11,"low":2.95,"close":2.95,"volume":341988,"rsi_14":59.78,"sma_20":2.86,"sma_60":2.81,"sma_120":2.97},{"date":"2025-10-06","open":2.96,"high":3.04,"low":2.93,"close":3.04,"volume":263701,"rsi_14":58.89,"sma_20":2.88,"sma_60":2.81,"sma_120":2.97},{"date":"2025-10-07","open":3.04,"high":3.06,"low":2.94,"close":2.98,"volume":159955,"rsi_14":56.99,"sma_20":2.89,"sma_60":2.81,"sma_120":2.97},{"date":"2025-10-08","open":2.97,"high":3.07,"low":2.96,"close":3.05,"volume":271342,"rsi_14":54.55,"sma_20":2.91,"sma_60":2.82,"sma_120":2.97},{"date":"2025-10-09","open":3.03,"high":3.08,"low":2.92,"close":2.94,"volume":285669,"rsi_14":52.75,"sma_20":2.92,"sma_60":2.82,"sma_120":2.97},{"date":"2025-10-10","open":2.95,"high":2.95,"low":2.62,"close":2.63,"volume":961205,"rsi_14":36.75,"sma_20":2.91,"sma_60":2.81,"sma_120":2.96},{"date":"2025-10-13","open":2.67,"high":2.78,"low":2.61,"close":2.76,"volume":282341,"rsi_14":46.28,"sma_20":2.91,"sma_60":2.81,"sma_120":2.96},{"date":"2025-10-14","open":2.7,"high":2.79,"low":2.66,"close":2.75,"volume":306620,"rsi_14":41.07,"sma_20":2.9,"sma_60":2.8,"sma_120":2.96},{"date":"2025-10-15","open":2.73,"high":2.81,"low":2.7,"close":2.74,"volume":183787,"rsi_14":42.99,"sma_20":2.9,"sma_60":2.8,"sma_120":2.96},{"date":"2025-10-16","open":2.74,"high":2.75,"low":2.6,"close":2.63,"volume":394207,"rsi_14":40.0,"sma_20":2.88,"sma_60":2.79,"sma_120":2.95},{"date":"2025-10-17","open":2.63,"high":2.67,"low":2.5,"close":2.51,"volume":471545,"rsi_14":34.15,"sma_20":2.86,"sma_60":2.79,"sma_120":2.94},{"date":"2025-10-20","open":2.52,"high":2.56,"low":2.4,"close":2.43,"volume":350368,"rsi_14":31.54,"sma_20":2.84,"sma_60":2.78,"sma_120":2.94},{"date":"2025-10-21","open":2.42,"high":2.44,"low":2.35,"close":2.35,"volume":210628,"rsi_14":28.15,"sma_20":2.81,"sma_60":2.77,"sma_120":2.93},{"date":"2025-10-22","open":2.32,"high":2.34,"low":1.97,"close":2.03,"volume":817296,"rsi_14":18.35,"sma_20":2.77,"sma_60":2.75,"sma_120":2.92},{"date":"2025-10-23","open":2.05,"high":2.08,"low":2.03,"close":2.05,"volume":237290,"rsi_14":20.39,"sma_20":2.72,"sma_60":2.74,"sma_120":2.91},{"date":"2025-10-24","open":2.06,"high":2.13,"low":2.04,"close":2.08,"volume":196671,"rsi_14":17.12,"sma_20":2.68,"sma_60":2.73,"sma_120":2.9},{"date":"2025-10-27","open":2.11,"high":2.11,"low":2.0,"close":2.03,"volume":230833,"rsi_14":17.24,"sma_20":2.64,"sma_60":2.72,"sma_120":2.89},{"date":"2025-10-28","open":2.06,"high":2.09,"low":1.91,"close":1.92,"volume":307912,"rsi_14":12.08,"sma_20":2.59,"sma_60":2.71,"sma_120":2.88},{"date":"2025-10-29","open":1.93,"high":2.08,"low":1.91,"close":1.92,"volume":636008,"rsi_14":13.04,"sma_20":2.54,"sma_60":2.69,"sma_120":2.87},{"date":"2025-10-30","open":1.88,"high":1.95,"low":1.85,"close":1.88,"volume":256482,"rsi_14":16.22,"sma_20":2.48,"sma_60":2.68,"sma_120":2.87},{"date":"2025-10-31","open":1.91,"high":1.91,"low":1.81,"close":1.87,"volume":268510,"rsi_14":5.05,"sma_20":2.43,"sma_60":2.66,"sma_120":2.86},{"date":"2025-11-03","open":1.88,"high":1.88,"low":1.8,"close":1.83,"volume":184408,"rsi_14":4.9,"sma_20":2.37,"sma_60":2.64,"sma_120":2.84},{"date":"2025-11-04","open":1.78,"high":1.79,"low":1.64,"close":1.67,"volume":449979,"rsi_14":4.27,"sma_20":2.3,"sma_60":2.63,"sma_120":2.83},{"date":"2025-11-05","open":1.61,"high":1.79,"low":1.61,"close":1.77,"volume":152316,"rsi_14":12.93,"sma_20":2.24,"sma_60":2.61,"sma_120":2.82},{"date":"2025-11-06","open":1.75,"high":1.75,"low":1.56,"close":1.59,"volume":235260,"rsi_14":12.3,"sma_20":2.17,"sma_60":2.59,"sma_120":2.8},{"date":"2025-11-07","open":1.54,"high":1.63,"low":1.5,"close":1.63,"volume":118863,"rsi_14":16.1,"sma_20":2.12,"sma_60":2.57,"sma_120":2.79},{"date":"2025-11-10","open":1.64,"high":1.67,"low":1.6,"close":1.63,"volume":91224,"rsi_14":17.27,"sma_20":2.07,"sma_60":2.55,"sma_120":2.77},{"date":"2025-11-11","open":1.63,"high":1.69,"low":1.61,"close":1.65,"volume":63646,"rsi_14":26.25,"sma_20":2.01,"sma_60":2.53,"sma_120":2.76},{"date":"2025-11-12","open":1.66,"high":1.81,"low":1.65,"close":1.74,"volume":280249,"rsi_14":32.18,"sma_20":1.96,"sma_60":2.52,"sma_120":2.75},{"date":"2025-11-13","open":1.73,"high":1.77,"low":1.57,"close":1.6,"volume":187021,"rsi_14":25.51,"sma_20":1.91,"sma_60":2.5,"sma_120":2.73},{"date":"2025-11-14","open":1.54,"high":1.58,"low":1.46,"close":1.47,"volume":226134,"rsi_14":23.58,"sma_20":1.86,"sma_60":2.48,"sma_120":2.71},{"date":"2025-11-17","open":1.46,"high":1.55,"low":1.45,"close":1.49,"volume":257487,"rsi_14":27.84,"sma_20":1.81,"sma_60":2.46,"sma_120":2.7},{"date":"2025-11-18","open":1.51,"high":1.63,"low":1.51,"close":1.63,"volume":164756,"rsi_14":36.94,"sma_20":1.77,"sma_60":2.45,"sma_120":2.69},{"date":"2025-11-19","open":1.63,"high":1.7,"low":1.56,"close":1.58,"volume":308751,"rsi_14":36.61,"sma_20":1.75,"sma_60":2.43,"sma_120":2.67},{"date":"2025-11-20","open":1.61,"high":1.67,"low":1.51,"close":1.51,"volume":195744,"rsi_14":34.75,"sma_20":1.72,"sma_60":2.41,"sma_120":2.66},{"date":"2025-11-21","open":1.5,"high":1.6,"low":1.49,"close":1.58,"volume":233385,"rsi_14":39.67,"sma_20":1.7,"sma_60":2.39,"sma_120":2.65},{"date":"2025-11-24","open":1.58,"high":1.62,"low":1.54,"close":1.61,"volume":60894,"rsi_14":47.22,"sma_20":1.68,"sma_60":2.38,"sma_120":2.63},{"date":"2025-11-25","open":1.58,"high":1.62,"low":1.56,"close":1.62,"volume":60473,"rsi_14":42.42,"sma_20":1.66,"sma_60":2.36,"sma_120":2.62},{"date":"2025-11-26","open":1.64,"high":1.71,"low":1.64,"close":1.68,"volume":66707,"rsi_14":55.17,"sma_20":1.65,"sma_60":2.34,"sma_120":2.61},{"date":"2025-11-28","open":1.7,"high":1.79,"low":1.69,"close":1.73,"volume":88934,"rsi_14":55.68,"sma_20":1.64,"sma_60":2.33,"sma_120":2.59},{"date":"2025-12-01","open":1.68,"high":1.7,"low":1.6,"close":1.61,"volume":100951,"rsi_14":49.0,"sma_20":1.63,"sma_60":2.31,"sma_120":2.58},{"date":"2025-12-02","open":1.61,"high":1.72,"low":1.56,"close":1.61,"volume":59660,"rsi_14":47.96,"sma_20":1.62,"sma_60":2.29,"sma_120":2.57},{"date":"2025-12-03","open":1.6,"high":1.66,"low":1.58,"close":1.66,"volume":50286,"rsi_14":45.74,"sma_20":1.62,"sma_60":2.27,"sma_120":2.55},{"date":"2025-12-04","open":1.66,"high":1.74,"low":1.62,"close":1.73,"volume":95164,"rsi_14":57.47,"sma_20":1.62,"sma_60":2.26,"sma_120":2.54},{"date":"2025-12-05","open":1.73,"high":1.74,"low":1.59,"close":1.63,"volume":183946,"rsi_14":59.52,"sma_20":1.62,"sma_60":2.24,"sma_120":2.53},{"date":"2025-12-08","open":1.65,"high":1.65,"low":1.6,"close":1.64,"volume":55479,"rsi_14":59.04,"sma_20":1.62,"sma_60":2.22,"sma_120":2.52},{"date":"2025-12-09","open":1.62,"high":1.76,"low":1.62,"close":1.74,"volume":186618,"rsi_14":56.96,"sma_20":1.63,"sma_60":2.2,"sma_120":2.51},{"date":"2025-12-10","open":1.7,"high":1.77,"low":1.69,"close":1.69,"volume":143186,"rsi_14":56.96,"sma_20":1.63,"sma_60":2.18,"sma_120":2.5},{"date":"2025-12-11","open":1.69,"high":1.71,"low":1.66,"close":1.66,"volume":142155,"rsi_14":60.0,"sma_20":1.62,"sma_60":2.16,"sma_120":2.49},{"date":"2025-12-12","open":1.66,"high":1.68,"low":1.58,"close":1.58,"volume":123292,"rsi_14":50.0,"sma_20":1.62,"sma_60":2.14,"sma_120":2.48},{"date":"2025-12-15","open":1.6,"high":1.61,"low":1.47,"close":1.47,"volume":148866,"rsi_14":41.67,"sma_20":1.62,"sma_60":2.11,"sma_120":2.47},{"date":"2025-12-16","open":1.47,"high":1.49,"low":1.38,"close":1.41,"volume":104219,"rsi_14":38.2,"sma_20":1.62,"sma_60":2.09,"sma_120":2.46},{"date":"2025-12-17","open":1.4,"high":1.42,"low":1.33,"close":1.34,"volume":63946,"rsi_14":31.11,"sma_20":1.6,"sma_60":2.06,"sma_120":2.44},{"date":"2025-12-18","open":1.36,"high":1.4,"low":1.25,"close":1.29,"volume":141887,"rsi_14":25.56,"sma_20":1.59,"sma_60":2.04,"sma_120":2.43},{"date":"2025-12-19","open":1.3,"high":1.38,"low":1.3,"close":1.34,"volume":62127,"rsi_14":33.73,"sma_20":1.58,"sma_60":2.01,"sma_120":2.42},{"date":"2025-12-22","open":1.4,"high":1.4,"low":1.3,"close":1.31,"volume":137052,"rsi_14":32.56,"sma_20":1.57,"sma_60":1.98,"sma_120":2.4},{"date":"2025-12-23","open":1.31,"high":1.31,"low":1.18,"close":1.19,"volume":286107,"rsi_14":24.73,"sma_20":1.55,"sma_60":1.96,"sma_120":2.39},{"date":"2025-12-24","open":1.18,"high":1.23,"low":1.06,"close":1.1,"volume":256346,"rsi_14":16.84,"sma_20":1.52,"sma_60":1.93,"sma_120":2.37},{"date":"2025-12-26","open":1.12,"high":1.14,"low":1.07,"close":1.08,"volume":150679,"rsi_14":18.39,"sma_20":1.49,"sma_60":1.89,"sma_120":2.35},{"date":"2025-12-29","open":1.04,"high":1.07,"low":0.93,"close":0.93,"volume":434145,"rsi_14":14.85,"sma_20":1.45,"sma_60":1.86,"sma_120":2.34},{"date":"2025-12-30","open":0.9,"high":0.96,"low":0.81,"close":0.94,"volume":791244,"rsi_14":6.05,"sma_20":1.42,"sma_60":1.83,"sma_120":2.32},{"date":"2025-12-31","open":0.92,"high":0.94,"low":0.85,"close":0.88,"volume":584970,"rsi_14":5.98,"sma_20":1.38,"sma_60":1.79,"sma_120":2.3},{"date":"2026-01-02","open":0.91,"high":0.94,"low":0.88,"close":0.89,"volume":80504,"rsi_14":7.79,"sma_20":1.34,"sma_60":1.75,"sma_120":2.28},{"date":"2026-01-05","open":0.95,"high":1.1,"low":0.91,"close":1.06,"volume":314320,"rsi_14":24.02,"sma_20":1.31,"sma_60":1.72,"sma_120":2.27},{"date":"2026-01-06","open":1.13,"high":1.16,"low":1.08,"close":1.1,"volume":190542,"rsi_14":30.12,"sma_20":1.28,"sma_60":1.69,"sma_120":2.26},{"date":"2026-01-07","open":1.1,"high":1.14,"low":1.06,"close":1.07,"volume":136435,"rsi_14":31.13,"sma_20":1.25,"sma_60":1.67,"sma_120":2.24},{"date":"2026-01-08","open":1.07,"high":1.13,"low":1.06,"close":1.12,"volume":128908,"rsi_14":37.51,"sma_20":1.22,"sma_60":1.64,"sma_120":2.22},{"date":"2026-01-09","open":1.16,"high":1.16,"low":1.09,"close":1.1,"volume":83408,"rsi_14":38.83,"sma_20":1.19,"sma_60":1.61,"sma_120":2.21},{"date":"2026-01-12","open":1.11,"high":1.12,"low":1.08,"close":1.11,"volume":44487,"rsi_14":35.82,"sma_20":1.17,"sma_60":1.58,"sma_120":2.19},{"date":"2026-01-13","open":1.12,"high":1.12,"low":1.05,"close":1.05,"volume":123875,"rsi_14":34.54,"sma_20":1.14,"sma_60":1.56,"sma_120":2.18},{"date":"2026-01-14","open":1.05,"high":1.05,"low":1.0,"close":1.04,"volume":93030,"rsi_14":39.74,"sma_20":1.12,"sma_60":1.53,"sma_120":2.16},{"date":"2026-01-15","open":1.04,"high":1.06,"low":1.02,"close":1.04,"volume":75541,"rsi_14":45.32,"sma_20":1.1,"sma_60":1.51,"sma_120":2.14},{"date":"2026-01-16","open":1.05,"high":1.07,"low":1.03,"close":1.03,"volume":40469,"rsi_14":46.04,"sma_20":1.08,"sma_60":1.49,"sma_120":2.13},{"date":"2026-01-20","open":1.03,"high":1.04,"low":0.99,"close":0.99,"volume":56537,"rsi_14":55.94,"sma_20":1.07,"sma_60":1.47,"sma_120":2.11},{"date":"2026-01-21","open":1.0,"high":1.03,"low":1.0,"close":1.02,"volume":63762,"rsi_14":57.84,"sma_20":1.05,"sma_60":1.45,"sma_120":2.1},{"date":"2026-01-22","open":1.04,"high":1.08,"low":1.0,"close":1.05,"volume":63525,"rsi_14":67.08,"sma_20":1.04,"sma_60":1.44,"sma_120":2.08},{"date":"2026-01-23","open":1.07,"high":1.07,"low":1.02,"close":1.03,"volume":49800,"rsi_14":63.49,"sma_20":1.03,"sma_60":1.42,"sma_120":2.07},{"date":"2026-01-26","open":1.03,"high":1.03,"low":1.0,"close":1.01,"volume":53300,"rsi_14":43.2,"sma_20":1.03,"sma_60":1.4,"sma_120":2.05},{"date":"2026-01-27","open":1.0,"high":1.0,"low":0.97,"close":1.0,"volume":34700,"rsi_14":35.18,"sma_20":1.02,"sma_60":1.39,"sma_120":2.04},{"date":"2026-01-28","open":0.99,"high":0.99,"low":0.91,"close":0.95,"volume":102800,"rsi_14":33.21,"sma_20":1.02,"sma_60":1.37,"sma_120":2.03},{"date":"2026-01-29","open":0.97,"high":0.98,"low":0.89,"close":0.92,"volume":72500,"rsi_14":20.36,"sma_20":1.02,"sma_60":1.36,"sma_120":2.01},{"date":"2026-01-30","open":0.91,"high":0.93,"low":0.87,"close":0.87,"volume":62900,"rsi_14":18.7,"sma_20":1.02,"sma_60":1.34,"sma_120":1.99},{"date":"2026-02-02","open":0.89,"high":0.9,"low":0.85,"close":0.86,"volume":62800,"rsi_14":15.98,"sma_20":1.02,"sma_60":1.33,"sma_120":1.98},{"date":"2026-02-03","open":0.85,"high":0.86,"low":0.82,"close":0.83,"volume":56400,"rsi_14":17.4,"sma_20":1.01,"sma_60":1.31,"sma_120":1.96},{"date":"2026-02-04","open":0.82,"high":0.82,"low":0.74,"close":0.76,"volume":162800,"rsi_14":14.77,"sma_20":0.99,"sma_60":1.3,"sma_120":1.94},{"date":"2026-02-05","open":0.76,"high":0.77,"low":0.72,"close":0.72,"volume":51900,"rsi_14":13.42,"sma_20":0.98,"sma_60":1.28,"sma_120":1.93},{"date":"2026-02-06","open":0.74,"high":0.82,"low":0.72,"close":0.74,"volume":130400,"rsi_14":17.59,"sma_20":0.96,"sma_60":1.27,"sma_120":1.91},{"date":"2026-02-09","open":0.74,"high":0.78,"low":0.71,"close":0.78,"volume":31100,"rsi_14":26.45,"sma_20":0.94,"sma_60":1.25,"sma_120":1.89},{"date":"2026-02-10","open":0.84,"high":0.84,"low":0.79,"close":0.81,"volume":49951,"rsi_14":44.53,"sma_20":1.02,"sma_60":1.42,"sma_120":2.07},{"date":"2026-02-11","open":0.8,"high":0.8,"low":0.76,"close":0.79,"volume":71841,"rsi_14":27.16,"sma_20":1.0,"sma_60":1.4,"sma_120":2.05},{"date":"2026-02-12","open":0.79,"high":0.79,"low":0.73,"close":0.76,"volume":55450,"rsi_14":20.56,"sma_20":0.99,"sma_60":1.38,"sma_120":2.03},{"date":"2026-02-13","open":0.75,"high":0.83,"low":0.74,"close":0.78,"volume":58961,"rsi_14":24.44,"sma_20":0.98,"sma_60":1.36,"sma_120":2.02},{"date":"2026-02-17","open":0.8,"high":0.8,"low":0.71,"close":0.72,"volume":98970,"rsi_14":22.03,"sma_20":0.87,"sma_60":1.19,"sma_120":1.82},{"date":"2026-02-18","open":0.75,"high":0.76,"low":0.66,"close":0.7,"volume":173500,"rsi_14":23.4,"sma_20":0.86,"sma_60":1.17,"sma_120":1.8},{"date":"2026-02-19","open":0.69,"high":0.7,"low":0.67,"close":0.7,"volume":47500,"rsi_14":25.0,"sma_20":0.84,"sma_60":1.16,"sma_120":1.78},{"date":"2026-02-20","open":0.7,"high":0.72,"low":0.68,"close":0.69,"volume":29722,"rsi_14":27.85,"sma_20":0.82,"sma_60":1.14,"sma_120":1.77},{"date":"2026-02-23","open":0.72,"high":0.72,"low":0.62,"close":0.64,"volume":88500,"rsi_14":25.0,"sma_20":0.8,"sma_60":1.13,"sma_120":1.75},{"date":"2026-02-24","open":0.67,"high":0.67,"low":0.64,"close":0.66,"volume":29957,"rsi_14":12.89,"sma_20":0.95,"sma_60":1.3,"sma_120":1.96},{"date":"2026-02-25","open":0.66,"high":0.69,"low":0.66,"close":0.67,"volume":37986,"rsi_14":38.04,"sma_20":0.77,"sma_60":1.09,"sma_120":1.72},{"date":"2026-02-26","open":0.67,"high":0.69,"low":0.66,"close":0.69,"volume":41756,"rsi_14":19.71,"sma_20":0.91,"sma_60":1.27,"sma_120":1.93},{"date":"2026-02-27","open":0.68,"high":0.72,"low":0.68,"close":0.7,"volume":42733,"rsi_14":20.51,"sma_20":0.89,"sma_60":1.25,"sma_120":1.91},{"date":"2026-03-02","open":0.7,"high":0.72,"low":0.69,"close":0.71,"volume":46712,"rsi_14":38.71,"sma_20":0.74,"sma_60":1.05,"sma_120":1.67},{"date":"2026-03-03","open":0.73,"high":0.73,"low":0.68,"close":0.69,"volume":30549,"rsi_14":29.51,"sma_20":0.73,"sma_60":1.03,"sma_120":1.65},{"date":"2026-03-05","open":1.36,"high":1.53,"low":1.25,"close":1.42,"volume":11659510,"rsi_14":65.67,"sma_20":0.87,"sma_60":1.22,"sma_120":1.87},{"date":"2026-03-06","open":1.65,"high":2.16,"low":1.45,"close":1.85,"volume":38846498,"rsi_14":73.86,"sma_20":0.91,"sma_60":1.22,"sma_120":1.86},{"date":"2026-03-09","open":1.91,"high":1.93,"low":1.54,"close":1.67,"volume":2800914,"rsi_14":78.16,"sma_20":0.86,"sma_60":1.03,"sma_120":1.62},{"date":"2026-03-10","open":1.74,"high":2.15,"low":1.65,"close":1.89,"volume":4416138,"rsi_14":83.59,"sma_20":0.92,"sma_60":1.03,"sma_120":1.62},{"date":"2026-03-11","open":1.86,"high":2.22,"low":1.6,"close":1.73,"volume":5291976,"rsi_14":77.39,"sma_20":0.96,"sma_60":1.03,"sma_120":1.61},{"date":"2026-03-12","open":1.7,"high":1.75,"low":1.58,"close":1.74,"volume":1051088,"rsi_14":77.51,"sma_20":1.01,"sma_60":1.03,"sma_120":1.6},{"date":"2026-03-13","open":1.9,"high":2.83,"low":1.85,"close":2.75,"volume":80566193,"rsi_14":85.15,"sma_20":1.14,"sma_60":1.26,"sma_120":1.83},{"date":"2026-03-16","open":2.61,"high":2.67,"low":2.15,"close":2.39,"volume":6787933,"rsi_14":76.31,"sma_20":1.21,"sma_60":1.27,"sma_120":1.83},{"date":"2026-03-17","open":2.31,"high":2.59,"low":2.15,"close":2.19,"volume":2435115,"rsi_14":72.66,"sma_20":1.26,"sma_60":1.08,"sma_120":1.58},{"date":"2026-03-18","open":2.14,"high":2.29,"low":2.09,"close":2.23,"volume":1281147,"rsi_14":72.86,"sma_20":1.34,"sma_60":1.1,"sma_120":1.58},{"date":"2026-03-19","open":2.16,"high":2.2,"low":2.0,"close":2.18,"volume":911939,"rsi_14":71.64,"sma_20":1.42,"sma_60":1.3,"sma_120":1.82},{"date":"2026-03-20","open":2.2,"high":2.3,"low":1.53,"close":1.53,"volume":1849610,"rsi_14":60.2,"sma_20":1.45,"sma_60":1.3,"sma_120":1.81},{"date":"2026-03-23","open":1.91,"high":2.41,"low":1.85,"close":1.88,"volume":20090251,"rsi_14":63.24,"sma_20":1.51,"sma_60":1.3,"sma_120":1.8},{"date":"2026-03-24","open":1.85,"high":1.97,"low":1.7,"close":1.82,"volume":1771368,"rsi_14":62.74,"sma_20":1.57,"sma_60":1.3,"sma_120":1.8},{"date":"2026-03-25","open":1.81,"high":1.82,"low":1.62,"close":1.68,"volume":1411823,"rsi_14":53.37,"sma_20":1.62,"sma_60":1.3,"sma_120":1.79},{"date":"2026-03-26","open":2.06,"high":3.15,"low":2.01,"close":3.02,"volume":108381362,"rsi_14":62.26,"sma_20":1.74,"sma_60":1.33,"sma_120":1.79},{"date":"2026-03-27","open":2.63,"high":2.66,"low":2.16,"close":2.18,"volume":7341252,"rsi_14":54.7,"sma_20":1.81,"sma_60":1.33,"sma_120":1.79},{"date":"2026-03-30","open":2.21,"high":2.39,"low":1.95,"close":2.2,"volume":4244792,"rsi_14":52.96,"sma_20":1.89,"sma_60":1.34,"sma_120":1.78},{"date":"2026-03-31","open":2.16,"high":2.35,"low":2.05,"close":2.18,"volume":1718221,"rsi_14":54.42,"sma_20":1.96,"sma_60":1.35,"sma_120":1.78},{"date":"2026-04-01","open":2.34,"high":2.45,"low":2.13,"close":2.24,"volume":2238065,"rsi_14":54.86,"sma_20":2.04,"sma_60":1.36,"sma_120":1.77},{"date":"2026-04-02","open":2.1,"high":2.15,"low":1.99,"close":2.12,"volume":990627,"rsi_14":42.59,"sma_20":2.07,"sma_60":1.37,"sma_120":1.76},{"date":"2026-04-06","open":2.09,"high":2.29,"low":2.06,"close":2.07,"volume":863171,"rsi_14":45.94,"sma_20":2.08,"sma_60":1.38,"sma_120":1.76},{"date":"2026-04-07","open":2.07,"high":2.08,"low":1.88,"close":1.91,"volume":954935,"rsi_14":46.41,"sma_20":2.1,"sma_60":1.38,"sma_120":1.75},{"date":"2026-04-08","open":1.96,"high":2.0,"low":1.69,"close":1.7,"volume":1483671,"rsi_14":43.49,"sma_20":2.09,"sma_60":1.39,"sma_120":1.74},{"date":"2026-04-09","open":1.74,"high":1.74,"low":1.63,"close":1.71,"volume":747840,"rsi_14":44.17,"sma_20":2.09,"sma_60":1.39,"sma_120":1.73},{"date":"2026-04-10","open":1.67,"high":1.72,"low":1.5,"close":1.5,"volume":1122908,"rsi_14":49.58,"sma_20":2.07,"sma_60":1.4,"sma_120":1.72},{"date":"2026-04-13","open":1.57,"high":1.59,"low":1.45,"close":1.59,"volume":1581265,"rsi_14":45.65,"sma_20":2.02,"sma_60":1.4,"sma_120":1.71},{"date":"2026-04-14","open":1.58,"high":1.6,"low":1.51,"close":1.56,"volume":589539,"rsi_14":46.06,"sma_20":1.97,"sma_60":1.41,"sma_120":1.7},{"date":"2026-04-15","open":1.55,"high":1.59,"low":1.48,"close":1.58,"volume":619126,"rsi_14":48.43,"sma_20":1.94,"sma_60":1.41,"sma_120":1.68},{"date":"2026-04-16","open":1.59,"high":1.67,"low":1.53,"close":1.65,"volume":866952,"rsi_14":14.14,"sma_20":1.91,"sma_60":1.42,"sma_120":1.67},{"date":"2026-04-17","open":1.73,"high":1.78,"low":1.68,"close":1.76,"volume":821827,"rsi_14":32.2,"sma_20":1.89,"sma_60":1.43,"sma_120":1.66},{"date":"2026-04-20","open":1.73,"high":2.0,"low":1.73,"close":1.83,"volume":1381967,"rsi_14":34.96,"sma_20":1.91,"sma_60":1.45,"sma_120":1.65},{"date":"2026-04-21","open":1.9,"high":2.36,"low":1.85,"close":2.21,"volume":3839231,"rsi_14":50.94,"sma_20":1.93,"sma_60":1.47,"sma_120":1.65},{"date":"2026-04-22","open":2.2,"high":2.42,"low":2.18,"close":2.23,"volume":1648025,"rsi_14":49.68,"sma_20":1.95,"sma_60":1.49,"sma_120":1.64},{"date":"2026-04-23","open":2.23,"high":2.23,"low":2.02,"close":2.06,"volume":962658,"rsi_14":48.12,"sma_20":1.96,"sma_60":1.51,"sma_120":1.63},{"date":"2026-04-24","open":2.1,"high":2.34,"low":2.06,"close":2.29,"volume":1127301,"rsi_14":56.18,"sma_20":1.93,"sma_60":1.53,"sma_120":1.63},{"date":"2026-04-27","open":2.29,"high":2.31,"low":2.08,"close":2.12,"volume":841263,"rsi_14":55.87,"sma_20":1.93,"sma_60":1.55,"sma_120":1.62},{"date":"2026-04-28","open":2.07,"high":2.15,"low":1.9,"close":2.12,"volume":813468,"rsi_14":63.29,"sma_20":1.92,"sma_60":1.57,"sma_120":1.62},{"date":"2026-04-29","open":2.07,"high":2.12,"low":1.98,"close":1.98,"volume":318675,"rsi_14":57.89,"sma_20":1.91,"sma_60":1.58,"sma_120":1.61},{"date":"2026-04-30","open":2.0,"high":2.3,"low":1.97,"close":2.24,"volume":529259,"rsi_14":71.02,"sma_20":1.91,"sma_60":1.6,"sma_120":1.61},{"date":"2026-05-01","open":2.26,"high":2.3,"low":2.15,"close":2.27,"volume":299559,"rsi_14":70.0,"sma_20":1.92,"sma_60":1.62,"sma_120":1.6},{"date":"2026-05-04","open":2.28,"high":2.29,"low":2.16,"close":2.16,"volume":261549,"rsi_14":66.85,"sma_20":1.92,"sma_60":1.64,"sma_120":1.6},{"date":"2026-05-05","open":2.16,"high":2.18,"low":2.01,"close":2.06,"volume":429054,"rsi_14":62.9,"sma_20":1.93,"sma_60":1.65,"sma_120":1.59},{"date":"2026-05-06","open":2.04,"high":2.1,"low":1.92,"close":1.93,"volume":382005,"rsi_14":57.29,"sma_20":1.94,"sma_60":1.67,"sma_120":1.59},{"date":"2026-05-07","open":1.95,"high":1.95,"low":1.82,"close":1.9,"volume":356109,"rsi_14":53.8,"sma_20":1.95,"sma_60":1.68,"sma_120":1.59},{"date":"2026-05-08","open":1.91,"high":1.94,"low":1.82,"close":1.89,"volume":210704,"rsi_14":51.69,"sma_20":1.97,"sma_60":1.7,"sma_120":1.58},{"date":"2026-05-11","open":1.87,"high":1.9,"low":1.78,"close":1.8,"volume":276032,"rsi_14":36.24,"sma_20":1.98,"sma_60":1.71,"sma_120":1.58},{"date":"2026-05-12","open":1.78,"high":1.85,"low":1.76,"close":1.8,"volume":198940,"rsi_14":35.37,"sma_20":1.99,"sma_60":1.72,"sma_120":1.58},{"date":"2026-05-13","open":1.87,"high":1.87,"low":1.79,"close":1.8,"volume":176891,"rsi_14":40.0,"sma_20":2.0,"sma_60":1.74,"sma_120":1.58},{"date":"2026-05-14","open":1.81,"high":1.82,"low":1.68,"close":1.78,"volume":439496,"rsi_14":26.61,"sma_20":2.01,"sma_60":1.76,"sma_120":1.58},{"date":"2026-05-15","open":1.71,"high":1.73,"low":1.66,"close":1.7,"volume":324480,"rsi_14":29.0,"sma_20":2.01,"sma_60":1.77,"sma_120":1.58},{"date":"2026-05-18","open":1.68,"high":1.7,"low":1.63,"close":1.66,"volume":227879,"rsi_14":27.88,"sma_20":2.0,"sma_60":1.79,"sma_120":1.57},{"date":"2026-05-19","open":1.65,"high":1.72,"low":1.65,"close":1.66,"volume":135765,"rsi_14":32.22,"sma_20":1.97,"sma_60":1.8,"sma_120":1.57},{"date":"2026-05-20","open":1.64,"high":1.73,"low":1.54,"close":1.68,"volume":279651,"rsi_14":7.58,"sma_20":1.94,"sma_60":1.82,"sma_120":1.57},{"date":"2026-05-21","open":1.68,"high":1.72,"low":1.63,"close":1.71,"volume":187402,"rsi_14":7.58,"sma_20":1.93,"sma_60":1.84,"sma_120":1.57},{"date":"2026-05-22","open":1.75,"high":1.79,"low":1.7,"close":1.75,"volume":167343,"rsi_14":15.25,"sma_20":1.9,"sma_60":1.86,"sma_120":1.57},{"date":"2026-05-26","open":1.77,"high":1.77,"low":1.68,"close":1.69,"volume":181523,"rsi_14":16.36,"sma_20":1.88,"sma_60":1.87,"sma_120":1.57},{"date":"2026-05-27","open":1.7,"high":1.83,"low":1.68,"close":1.73,"volume":215448,"rsi_14":28.26,"sma_20":1.86,"sma_60":1.89,"sma_120":1.57},{"date":"2026-05-28","open":1.75,"high":1.82,"low":1.68,"close":1.8,"volume":186396,"rsi_14":40.0,"sma_20":1.85,"sma_60":1.91,"sma_120":1.57},{"date":"2026-05-29","open":1.82,"high":1.84,"low":1.72,"close":1.77,"volume":175680,"rsi_14":38.46,"sma_20":1.83,"sma_60":1.93,"sma_120":1.57},{"date":"2026-06-01","open":1.74,"high":1.78,"low":1.71,"close":1.71,"volume":209915,"rsi_14":40.82,"sma_20":1.8,"sma_60":1.93,"sma_120":1.57},{"date":"2026-06-02","open":1.73,"high":1.83,"low":1.68,"close":1.78,"volume":3346605,"rsi_14":48.21,"sma_20":1.78,"sma_60":1.93,"sma_120":1.58},{"date":"2026-06-03","open":1.77,"high":1.77,"low":1.65,"close":1.65,"volume":351404,"rsi_14":39.13,"sma_20":1.76,"sma_60":1.93,"sma_120":1.58},{"date":"2026-06-04","open":1.63,"high":1.72,"low":1.63,"close":1.71,"volume":191066,"rsi_14":45.21,"sma_20":1.75,"sma_60":1.93,"sma_120":1.58},{"date":"2026-06-05","open":1.72,"high":1.72,"low":1.55,"close":1.58,"volume":304481,"rsi_14":42.31,"sma_20":1.73,"sma_60":1.92,"sma_120":1.58},{"date":"2026-06-08","open":1.59,"high":1.64,"low":1.55,"close":1.6,"volume":160922,"rsi_14":46.05,"sma_20":1.72,"sma_60":1.92,"sma_120":1.58},{"date":"2026-06-09","open":1.62,"high":1.68,"low":1.52,"close":1.61,"volume":187132,"rsi_14":46.75,"sma_20":1.71,"sma_60":1.9,"sma_120":1.58},{"date":"2026-06-10","open":1.6,"high":1.64,"low":1.59,"close":1.6,"volume":97435,"rsi_14":44.74,"sma_20":1.7,"sma_60":1.89,"sma_120":1.58},{"date":"2026-06-11","open":1.58,"high":1.64,"low":1.56,"close":1.61,"volume":138116,"rsi_14":43.24,"sma_20":1.69,"sma_60":1.88,"sma_120":1.58},{"date":"2026-06-12","open":1.56,"high":1.61,"low":1.5,"close":1.52,"volume":139240,"rsi_14":35.44,"sma_20":1.68,"sma_60":1.87,"sma_120":1.58},{"date":"2026-06-15","open":1.55,"high":1.58,"low":1.5,"close":1.52,"volume":165551,"rsi_14":38.36,"sma_20":1.67,"sma_60":1.86,"sma_120":1.58},{"date":"2026-06-16","open":1.51,"high":1.54,"low":1.45,"close":1.48,"volume":242339,"rsi_14":32.88,"sma_20":1.66,"sma_60":1.86,"sma_120":1.58},{"date":"2026-06-17","open":1.46,"high":1.5,"low":1.43,"close":1.44,"volume":125873,"rsi_14":24.29,"sma_20":1.65,"sma_60":1.85,"sma_120":1.57},{"date":"2026-06-18","open":1.45,"high":1.45,"low":1.37,"close":1.37,"volume":183467,"rsi_14":22.97,"sma_20":1.63,"sma_60":1.84,"sma_120":1.57},{"date":"2026-06-22","open":1.35,"high":1.42,"low":1.3,"close":1.33,"volume":339175,"rsi_14":23.61,"sma_20":1.61,"sma_60":1.83,"sma_120":1.57},{"date":"2026-06-23","open":1.32,"high":1.35,"low":1.3,"close":1.31,"volume":112570,"rsi_14":14.93,"sma_20":1.59,"sma_60":1.81,"sma_120":1.57},{"date":"2026-06-24","open":1.31,"high":1.32,"low":1.17,"close":1.19,"volume":371147,"rsi_14":15.15,"sma_20":1.57,"sma_60":1.79,"sma_120":1.56},{"date":"2026-06-25","open":1.19,"high":1.29,"low":1.18,"close":1.25,"volume":182416,"rsi_14":15.15,"sma_20":1.54,"sma_60":1.77,"sma_120":1.56},{"date":"2026-06-26","open":1.27,"high":1.37,"low":1.26,"close":1.32,"volume":235988,"rsi_14":28.33,"sma_20":1.52,"sma_60":1.76,"sma_120":1.56},{"date":"2026-06-29","open":1.35,"high":1.36,"low":1.23,"close":1.23,"volume":196629,"rsi_14":22.39,"sma_20":1.49,"sma_60":1.74,"sma_120":1.55},{"date":"2026-06-30","open":1.24,"high":1.26,"low":1.21,"close":1.21,"volume":94633,"rsi_14":20.59,"sma_20":1.47,"sma_60":1.73,"sma_120":1.55},{"date":"2026-07-01","open":1.21,"high":1.34,"low":1.21,"close":1.29,"volume":140923,"rsi_14":29.33,"sma_20":1.44,"sma_60":1.71,"sma_120":1.55},{"date":"2026-07-02","open":1.26,"high":1.35,"low":1.26,"close":1.29,"volume":84740,"rsi_14":28.38,"sma_20":1.42,"sma_60":1.7,"sma_120":1.54},{"date":"2026-07-06","open":1.27,"high":1.3,"low":1.26,"close":1.28,"volume":52741,"rsi_14":31.82,"sma_20":1.4,"sma_60":1.7,"sma_120":1.54},{"date":"2026-07-07","open":1.27,"high":1.28,"low":1.22,"close":1.26,"volume":73032,"rsi_14":30.88,"sma_20":1.39,"sma_60":1.69,"sma_120":1.54},{"date":"2026-07-08","open":1.28,"high":1.28,"low":1.19,"close":1.22,"volume":60325,"rsi_14":30.88,"sma_20":1.37,"sma_60":1.69,"sma_120":1.54},{"date":"2026-07-09","open":1.2,"high":1.28,"low":1.19,"close":1.24,"volume":72470,"rsi_14":34.85,"sma_20":1.35,"sma_60":1.68,"sma_120":1.54},{"date":"2026-07-10","open":1.24,"high":1.27,"low":1.11,"close":1.15,"volume":145208,"rsi_14":33.82,"sma_20":1.33,"sma_60":1.67,"sma_120":1.54},{"date":"2026-07-13","open":1.15,"high":1.22,"low":1.14,"close":1.15,"volume":58140,"rsi_14":35.94,"sma_20":1.3,"sma_60":1.67,"sma_120":1.54},{"date":"2026-07-14","open":1.16,"high":1.16,"low":1.11,"close":1.12,"volume":109267,"rsi_14":35.38,"sma_20":1.28,"sma_60":1.66,"sma_120":1.54},{"date":"2026-07-15","open":1.12,"high":1.17,"low":1.12,"close":1.16,"volume":39919,"rsi_14":47.37,"sma_20":1.26,"sma_60":1.65,"sma_120":1.54},{"date":"2026-07-16","open":1.14,"high":1.2,"low":1.13,"close":1.15,"volume":128391,"rsi_14":40.38,"sma_20":1.25,"sma_60":1.64,"sma_120":1.54},{"date":"2026-07-17","open":1.13,"high":1.2,"low":1.1,"close":1.15,"volume":111765,"rsi_14":31.11,"sma_20":1.23,"sma_60":1.62,"sma_120":1.54},{"date":"2026-07-20","open":1.14,"high":1.17,"low":1.11,"close":1.12,"volume":93160,"rsi_14":35.9,"sma_20":1.22,"sma_60":1.6,"sma_120":1.55},{"date":"2026-07-21","open":1.12,"high":1.19,"low":1.12,"close":1.15,"volume":29311,"rsi_14":42.5,"sma_20":1.21,"sma_60":1.58,"sma_120":1.55},{"date":"2026-07-22","open":1.15,"high":1.2,"low":1.12,"close":1.13,"volume":39992,"rsi_14":26.47,"sma_20":1.2,"sma_60":1.56,"sma_120":1.55},{"date":"2026-07-23","open":1.11,"high":1.17,"low":1.08,"close":1.1,"volume":58711,"rsi_14":24.32,"sma_20":1.2,"sma_60":1.55,"sma_120":1.55},{"date":"2026-07-24","open":1.12,"high":1.15,"low":1.08,"close":1.11,"volume":71478,"rsi_14":27.03,"sma_20":1.19,"sma_60":1.53,"sma_120":1.55},{"date":"2026-07-27","open":1.15,"high":1.19,"low":1.06,"close":1.18,"volume":84399,"rsi_14":40.48,"sma_20":1.18,"sma_60":1.52,"sma_120":1.55},{"date":"2026-07-28","open":1.15,"high":1.16,"low":1.06,"close":1.1,"volume":391498,"rsi_14":37.36,"sma_20":1.18,"sma_60":1.5,"sma_120":1.55},{"date":"2026-07-29","open":1.14,"high":1.14,"low":1.06,"close":1.07,"volume":79408,"rsi_14":31.91,"sma_20":1.17,"sma_60":1.48,"sma_120":1.55},{"date":"2026-07-30","open":1.06,"high":1.07,"low":0.97,"close":1.01,"volume":128894,"rsi_14":34.09,"sma_20":1.16,"sma_60":1.46,"sma_120":1.55},{"date":"2026-07-31","open":1.01,"high":1.08,"low":1.01,"close":1.07,"volume":66470,"rsi_14":42.0,"sma_20":1.15,"sma_60":1.44,"sma_120":1.55},{"date":"2026-08-03","open":1.08,"high":1.22,"low":1.08,"close":1.17,"volume":102498,"rsi_14":54.39,"sma_20":1.14,"sma_60":1.43,"sma_120":1.54},{"date":"2026-08-04","open":1.15,"high":1.23,"low":1.15,"close":1.19,"volume":62036,"rsi_14":52.73,"sma_20":1.14,"sma_60":1.42,"sma_120":1.54},{"date":"2026-08-05","open":1.19,"high":1.2,"low":1.07,"close":1.15,"volume":973075,"rsi_14":50.0,"sma_20":1.13,"sma_60":1.41,"sma_120":1.55},{"date":"2026-08-06","open":1.15,"high":1.16,"low":1.09,"close":1.12,"volume":74598,"rsi_14":47.54,"sma_20":1.13,"sma_60":1.39,"sma_120":1.55},{"date":"2026-08-07","open":1.16,"high":1.2,"low":1.12,"close":1.2,"volume":71425,"rsi_14":56.06,"sma_20":1.13,"sma_60":1.38,"sma_120":1.55},{"date":"2026-08-10","open":1.2,"high":1.22,"low":1.15,"close":1.19,"volume":49991,"rsi_14":53.13,"sma_20":1.13,"sma_60":1.37,"sma_120":1.56},{"date":"2026-08-11","open":1.2,"high":1.23,"low":1.1,"close":1.14,"volume":115504},{"date":"2026-08-12","open":1.17,"high":1.17,"low":1.1,"close":1.11,"volume":78806,"rsi_14":50.75,"sma_20":1.13,"sma_60":1.35,"sma_120":1.56},{"date":"2026-08-13","open":1.1,"high":1.17,"low":1.08,"close":1.16,"volume":121025,"rsi_14":53.52,"sma_20":1.13,"sma_60":1.35,"sma_120":1.57},{"date":"2026-08-14","open":1.16,"high":1.16,"low":1.08,"close":1.09,"volume":85960,"rsi_14":43.66,"sma_20":1.13,"sma_60":1.34,"sma_120":1.57},{"date":"2026-08-17","open":1.1,"high":1.16,"low":1.07,"close":1.13,"volume":139194,"rsi_14":51.85,"sma_20":1.13,"sma_60":1.33,"sma_120":1.57},{"date":"2026-08-18","open":1.1,"high":1.14,"low":1.08,"close":1.09,"volume":54911,"rsi_14":51.47,"sma_20":1.13,"sma_60":1.32,"sma_120":1.58},{"date":"2026-08-19","open":1.07,"high":1.14,"low":1.07,"close":1.08,"volume":107514},{"date":"2026-08-20","open":1.1,"high":1.11,"low":1.07,"close":1.08,"volume":51251,"rsi_14":50.88,"sma_20":1.12,"sma_60":1.3,"sma_120":1.58},{"date":"2026-08-21","open":1.09,"high":1.11,"low":1.08,"close":1.08,"volume":72222,"rsi_14":40.43,"sma_20":1.12,"sma_60":1.28,"sma_120":1.59},{"date":"2026-08-24","open":1.08,"high":1.08,"low":1.01,"close":1.04,"volume":92401,"rsi_14":34.69,"sma_20":1.11,"sma_60":1.27,"sma_120":1.59},{"date":"2026-08-25","open":1.04,"high":1.06,"low":1.01,"close":1.03,"volume":75043,"rsi_14":36.96,"sma_20":1.11,"sma_60":1.26,"sma_120":1.59},{"date":"2026-08-26","open":1.02,"high":1.05,"low":1.01,"close":1.02,"volume":35953,"rsi_14":38.64,"sma_20":1.11,"sma_60":1.25,"sma_120":1.59},{"date":"2026-08-27","open":1.01,"high":1.1,"low":1.01,"close":1.08,"volume":73502,"rsi_14":35.71,"sma_20":1.11,"sma_60":1.24,"sma_120":1.58},{"date":"2026-08-28","open":1.08,"high":1.13,"low":1.07,"close":1.08,"volume":44511,"rsi_14":36.59,"sma_20":1.11,"sma_60":1.23,"sma_120":1.58},{"date":"2026-08-31","open":1.05,"high":1.17,"low":1.05,"close":1.12,"volume":95555},{"date":"2026-09-01","open":1.13,"high":1.13,"low":1.05,"close":1.07,"volume":55369,"rsi_14":45.24,"sma_20":1.1,"sma_60":1.21,"sma_120":1.57},{"date":"2026-09-02","open":1.04,"high":1.12,"low":1.04,"close":1.08,"volume":78590,"rsi_14":39.47,"sma_20":1.1,"sma_60":1.2,"sma_120":1.56},{"date":"2026-09-03","open":1.06,"high":1.15,"low":1.06,"close":1.1,"volume":87501,"rsi_14":51.52,"sma_20":1.1,"sma_60":1.19,"sma_120":1.55},{"date":"2026-09-04","open":1.09,"high":1.13,"low":1.08,"close":1.13,"volume":48802,"rsi_14":50.0,"sma_20":1.1,"sma_60":1.18,"sma_120":1.54},{"date":"2026-09-08","open":1.13,"high":1.15,"low":1.1,"close":1.11,"volume":72067,"rsi_14":53.33,"sma_20":1.09,"sma_60":1.18,"sma_120":1.53},{"date":"2026-09-09","open":1.11,"high":1.12,"low":1.05,"close":1.06,"volume":83254},{"date":"2026-09-10","open":1.06,"high":1.09,"low":1.04,"close":1.07,"volume":45258,"rsi_14":48.57,"sma_20":1.08,"sma_60":1.16,"sma_120":1.51},{"date":"2026-09-11","open":1.08,"high":1.08,"low":1.04,"close":1.07,"volume":36986,"rsi_14":48.57,"sma_20":1.08,"sma_60":1.15,"sma_120":1.5},{"date":"2026-09-14","open":1.07,"high":1.07,"low":1.04,"close":1.05,"volume":34878,"rsi_14":51.52,"sma_20":1.08,"sma_60":1.15,"sma_120":1.5},{"date":"2026-09-15","open":1.02,"high":1.04,"low":1.0,"close":1.0,"volume":65943,"rsi_14":45.95,"sma_20":1.07,"sma_60":1.14,"sma_120":1.49},{"date":"2026-09-16","open":1.0,"high":1.0,"low":0.93,"close":0.93,"volume":108378,"rsi_14":39.54,"sma_20":1.06,"sma_60":1.13,"sma_120":1.48},{"date":"2026-09-17","open":1.02,"high":1.44,"low":1.02,"close":1.28,"volume":11499322,"rsi_14":63.89,"sma_20":1.07,"sma_60":1.13,"sma_120":1.47},{"date":"2026-09-18","open":1.24,"high":1.32,"low":1.17,"close":1.26,"volume":1736506,"rsi_14":62.17,"sma_20":1.08,"sma_60":1.13,"sma_120":1.46},{"date":"2026-09-21","open":1.29,"high":1.29,"low":1.19,"close":1.23,"volume":333361,"rsi_14":57.54,"sma_20":1.09,"sma_60":1.13,"sma_120":1.45},{"date":"2026-09-22","open":1.18,"high":1.27,"low":1.18,"close":1.2,"volume":189440,"rsi_14":59.16,"sma_20":1.1,"sma_60":1.13,"sma_120":1.45},{"date":"2026-09-23","open":1.2,"high":1.2,"low":1.14,"close":1.15,"volume":88359,"rsi_14":54.67,"sma_20":1.1,"sma_60":1.13,"sma_120":1.44},{"date":"2026-09-24","open":1.13,"high":1.22,"low":1.12,"close":1.19,"volume":225295,"rsi_14":55.85,"sma_20":1.11,"sma_60":1.13,"sma_120":1.43},{"date":"2026-09-25","open":1.71,"high":2.13,"low":1.48,"close":2.01,"volume":140656461,"rsi_14":78.21,"sma_20":1.16,"sma_60":1.14,"sma_120":1.43},{"date":"2026-09-28","open":1.75,"high":1.79,"low":1.55,"close":1.69,"volume":3716129,"rsi_14":65.59,"sma_20":1.19,"sma_60":1.15,"sma_120":1.43},{"date":"2026-09-29","open":1.76,"high":1.76,"low":1.6,"close":1.62,"volume":1318321,"rsi_14":64.9,"sma_20":1.22,"sma_60":1.15,"sma_120":1.43},{"date":"2026-09-30","open":1.61,"high":1.64,"low":1.46,"close":1.53,"volume":1181645},{"date":"2026-10-01","open":1.49,"high":1.51,"low":1.43,"close":1.46,"volume":407959,"rsi_14":59.61,"sma_20":1.26,"sma_60":1.16,"sma_120":1.42},{"date":"2026-10-02","open":1.46,"high":1.47,"low":1.31,"close":1.36,"volume":737401,"rsi_14":57.35,"sma_20":1.27,"sma_60":1.17,"sma_120":1.42},{"date":"2026-10-05","open":1.34,"high":1.39,"low":1.3,"close":1.3,"volume":298426,"rsi_14":57.08,"sma_20":1.28,"sma_60":1.17,"sma_120":1.42},{"date":"2026-10-06","open":1.3,"high":1.31,"low":1.25,"close":1.25,"volume":294679},{"date":"2026-10-07","open":1.23,"high":1.23,"low":1.18,"close":1.22,"volume":282689,"rsi_14":48.31,"sma_20":1.29,"sma_60":1.17,"sma_120":1.41},{"date":"2026-10-08","open":1.21,"high":1.24,"low":1.18,"close":1.21,"volume":274457,"rsi_14":48.59,"sma_20":1.3,"sma_60":1.17,"sma_120":1.41},{"date":"2026-10-09","open":1.21,"high":1.24,"low":1.18,"close":1.19,"volume":101009,"rsi_14":48.86,"sma_20":1.31,"sma_60":1.17,"sma_120":1.4},{"date":"2026-10-12","open":1.18,"high":1.18,"low":1.11,"close":1.12,"volume":124492,"rsi_14":47.78,"sma_20":1.31,"sma_60":1.17,"sma_120":1.39},{"date":"2026-10-13","open":1.12,"high":1.12,"low":1.07,"close":1.11,"volume":123455,"rsi_14":48.86,"sma_20":1.32,"sma_60":1.17,"sma_120":1.39},{"date":"2026-10-14","open":1.12,"high":1.14,"low":1.06,"close":1.07,"volume":158827,"rsi_14":46.59,"sma_20":1.32,"sma_60":1.17,"sma_120":1.38},{"date":"2026-10-15","open":1.07,"high":1.1,"low":1.05,"close":1.1,"volume":93729,"rsi_14":3.09,"sma_20":1.31,"sma_60":1.17,"sma_120":1.37},{"date":"2026-10-16","open":1.1,"high":1.17,"low":1.01,"close":1.02,"volume":121587,"rsi_14":4.11,"sma_20":1.3,"sma_60":1.17,"sma_120":1.36},{"date":"2026-10-19","open":1.03,"high":1.08,"low":1.0,"close":1.0,"volume":78909,"rsi_14":4.41,"sma_20":1.29,"sma_60":1.17,"sma_120":1.35},{"date":"2026-10-20","open":1.01,"high":1.08,"low":1.01,"close":1.06,"volume":52132,"rsi_14":13.85,"sma_20":1.28,"sma_60":1.17,"sma_120":1.34},{"date":"2026-10-21","open":1.07,"high":1.09,"low":1.03,"close":1.04,"volume":47538,"rsi_14":15.13,"sma_20":1.28,"sma_60":1.16,"sma_120":1.33},{"date":"2026-10-22","open":1.03,"high":1.05,"low":1.01,"close":1.02,"volume":75394,"rsi_14":17.31,"sma_20":1.27,"sma_60":1.16,"sma_120":1.32}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.5873290058824283,"pbr":2.2,"per":null,"roa":-11.83,"roe":-13.53,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":428000.0,"analysis":"ROE -13.5%로 적자 상태입니다. 시가총액 1591.79만. 매출 42.80만, 영업이익 -1140.30만.","eps_basis":"TTM","debt_ratio":0.143558616926959,"market_cap":15917916,"net_income":-22837000.0,"total_debt":2105000.0,"ttm_window":"2024Q3~2025Q2","gross_margin":49.22,"total_assets":16768000.0,"total_equity":14663000.0,"profit_margin":-5335.75,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-11403000.0,"operating_margin":-2664.25,"operating_income_basis":"TTM"},"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)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1.02,"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":"2018-01-08","close":0.41},{"date":"2018-01-09","close":0.45},{"date":"2018-01-10","close":0.45},{"date":"2018-01-11","close":0.45},{"date":"2018-01-12","close":0.49},{"date":"2018-01-16","close":0.47},{"date":"2018-01-17","close":0.49},{"date":"2018-01-18","close":0.44},{"date":"2018-01-19","close":0.46},{"date":"2018-01-22","close":0.45},{"date":"2018-01-23","close":0.47},{"date":"2018-01-24","close":0.47},{"date":"2018-01-25","close":0.47},{"date":"2018-01-26","close":0.46},{"date":"2018-01-29","close":0.46},{"date":"2018-01-30","close":0.37},{"date":"2018-01-31","close":0.47},{"date":"2018-02-01","close":0.47},{"date":"2018-02-02","close":0.47},{"date":"2018-02-05","close":0.47},{"date":"2018-02-06","close":0.47},{"date":"2018-02-07","close":0.47},{"date":"2018-02-08","close":0.47},{"date":"2018-02-09","close":0.47},{"date":"2018-02-12","close":0.47},{"date":"2018-02-13","close":0.47},{"date":"2018-02-14","close":0.47},{"date":"2018-02-15","close":0.47},{"date":"2018-02-16","close":0.47},{"date":"2018-02-20","close":0.47},{"date":"2018-02-21","close":0.47},{"date":"2018-02-22","close":0.4698},{"date":"2018-02-23","close":0.47},{"date":"2018-02-26","close":0.46},{"date":"2018-02-27","close":0.46},{"date":"2018-02-28","close":0.39},{"date":"2018-03-01","close":0.47},{"date":"2018-03-02","close":0.47},{"date":"2018-03-05","close":0.47},{"date":"2018-03-06","close":0.47},{"date":"2018-03-07","close":0.47},{"date":"2018-03-08","close":0.46},{"date":"2018-03-09","close":0.46},{"date":"2018-03-12","close":0.46},{"date":"2018-03-13","close":0.46},{"date":"2018-03-14","close":0.46},{"date":"2018-03-15","close":0.46},{"date":"2018-03-16","close":0.46},{"date":"2018-03-19","close":0.46},{"date":"2018-03-20","close":0.46},{"date":"2018-03-21","close":0.46},{"date":"2018-03-22","close":0.46},{"date":"2018-03-23","close":0.46},{"date":"2018-03-26","close":0.46},{"date":"2018-03-27","close":0.45},{"date":"2018-03-28","close":0.45},{"date":"2018-03-29","close":0.46},{"date":"2018-04-02","close":0.45},{"date":"2018-04-03","close":0.45},{"date":"2018-04-04","close":0.47},{"date":"2018-04-05","close":0.44},{"date":"2018-04-06","close":0.44},{"date":"2018-04-09","close":0.45},{"date":"2018-04-10","close":0.45},{"date":"2018-04-11","close":0.45},{"date":"2018-04-12","close":0.42},{"date":"2018-04-13","close":0.42},{"date":"2018-04-16","close":0.42},{"date":"2018-04-17","close":0.42},{"date":"2018-04-18","close":0.42},{"date":"2018-04-19","close":0.42},{"date":"2018-04-20","close":0.42},{"date":"2018-04-23","close":0.43},{"date":"2018-04-24","close":0.42},{"date":"2018-04-25","close":0.42},{"date":"2018-04-26","close":0.41},{"date":"2018-04-27","close":0.41},{"date":"2018-04-30","close":0.41},{"date":"2018-05-01","close":0.41},{"date":"2018-05-02","close":0.41},{"date":"2018-05-03","close":0.41},{"date":"2018-05-04","close":0.4},{"date":"2018-05-07","close":0.42},{"date":"2018-05-08","close":0.41},{"date":"2018-05-09","close":0.4},{"date":"2018-05-10","close":0.36},{"date":"2018-05-11","close":0.36},{"date":"2018-05-14","close":0.36},{"date":"2018-05-15","close":0.45},{"date":"2018-05-16","close":0.37},{"date":"2018-05-17","close":0.32},{"date":"2018-05-18","close":0.38},{"date":"2018-05-21","close":0.32},{"date":"2018-05-22","close":0.31},{"date":"2018-05-23","close":0.36},{"date":"2018-05-24","close":0.3111},{"date":"2018-05-25","close":0.33},{"date":"2018-05-29","close":0.33},{"date":"2018-05-30","close":0.33},{"date":"2018-05-31","close":0.31},{"date":"2018-06-01","close":0.31},{"date":"2018-06-04","close":0.3105},{"date":"2018-06-05","close":0.31},{"date":"2018-06-06","close":0.31},{"date":"2018-06-07","close":0.3111},{"date":"2018-06-08","close":0.3111},{"date":"2018-06-11","close":0.3},{"date":"2018-06-12","close":0.3},{"date":"2018-06-13","close":0.3},{"date":"2018-06-14","close":0.3},{"date":"2018-06-15","close":0.37},{"date":"2018-06-18","close":0.37},{"date":"2018-06-19","close":0.36},{"date":"2018-06-20","close":0.36},{"date":"2018-06-21","close":0.36},{"date":"2018-06-22","close":0.33},{"date":"2018-06-25","close":0.36},{"date":"2018-06-26","close":0.36},{"date":"2018-06-27","close":0.36},{"date":"2018-06-28","close":0.36},{"date":"2018-06-29","close":0.36},{"date":"2018-07-02","close":0.36},{"date":"2018-07-03","close":0.36},{"date":"2018-07-05","close":0.36},{"date":"2018-07-06","close":0.33},{"date":"2018-07-09","close":0.33},{"date":"2018-07-10","close":0.33},{"date":"2018-07-11","close":0.28},{"date":"2018-07-12","close":0.29},{"date":"2018-07-13","close":0.29},{"date":"2018-07-16","close":0.29},{"date":"2018-07-17","close":0.29},{"date":"2018-07-18","close":0.31},{"date":"2018-07-19","close":0.31},{"date":"2018-07-20","close":0.31},{"date":"2018-07-23","close":0.31},{"date":"2018-07-24","close":0.31},{"date":"2018-07-25","close":0.31},{"date":"2018-07-26","close":0.31},{"date":"2018-07-27","close":0.31},{"date":"2018-07-30","close":0.31},{"date":"2018-07-31","close":0.27},{"date":"2018-08-01","close":0.27},{"date":"2018-08-02","close":0.27},{"date":"2018-08-03","close":0.27},{"date":"2018-08-06","close":0.27},{"date":"2018-08-07","close":0.27},{"date":"2018-08-08","close":0.27},{"date":"2018-08-09","close":0.27},{"date":"2018-08-10","close":0.27},{"date":"2018-08-13","close":0.27},{"date":"2018-08-14","close":0.27},{"date":"2018-08-15","close":0.27},{"date":"2018-08-16","close":0.27},{"date":"2018-08-17","close":0.27},{"date":"2018-08-20","close":0.23},{"date":"2018-08-21","close":0.23},{"date":"2018-08-22","close":0.23},{"date":"2018-08-23","close":0.23},{"date":"2018-08-24","close":0.23},{"date":"2018-08-27","close":0.23},{"date":"2018-08-28","close":0.23},{"date":"2018-08-29","close":0.24},{"date":"2018-08-30","close":0.25},{"date":"2018-08-31","close":0.25},{"date":"2018-09-04","close":0.25},{"date":"2018-09-05","close":0.25},{"date":"2018-09-06","close":0.25},{"date":"2018-09-07","close":0.3},{"date":"2018-09-10","close":0.3},{"date":"2018-09-11","close":0.3},{"date":"2018-09-12","close":0.3},{"date":"2018-09-13","close":0.3},{"date":"2018-09-14","close":0.3},{"date":"2018-09-17","close":0.3},{"date":"2018-09-18","close":0.3},{"date":"2018-09-19","close":0.3},{"date":"2018-09-20","close":0.3},{"date":"2018-09-21","close":0.3},{"date":"2018-09-24","close":0.3},{"date":"2018-09-25","close":0.3},{"date":"2018-09-26","close":0.25},{"date":"2018-09-27","close":0.25},{"date":"2018-09-28","close":0.25},{"date":"2018-10-01","close":0.25},{"date":"2018-10-02","close":0.25},{"date":"2018-10-03","close":0.25},{"date":"2018-10-04","close":0.25},{"date":"2018-10-05","close":0.25},{"date":"2018-10-08","close":0.25},{"date":"2018-10-09","close":0.25},{"date":"2018-10-10","close":0.2},{"date":"2018-10-11","close":0.25},{"date":"2018-10-12","close":0.25},{"date":"2018-10-15","close":0.25},{"date":"2018-10-16","close":0.25},{"date":"2018-10-17","close":0.25},{"date":"2018-10-18","close":0.25},{"date":"2018-10-19","close":0.25},{"date":"2018-10-22","close":0.25},{"date":"2018-10-23","close":0.27},{"date":"2018-10-24","close":0.27},{"date":"2018-10-25","close":0.27},{"date":"2018-10-26","close":0.27},{"date":"2018-10-29","close":0.27},{"date":"2018-10-30","close":0.23},{"date":"2018-10-31","close":0.23},{"date":"2018-11-01","close":0.23},{"date":"2018-11-02","close":0.23},{"date":"2018-11-05","close":0.23},{"date":"2018-11-06","close":0.23},{"date":"2018-11-07","close":0.23},{"date":"2018-11-08","close":0.23},{"date":"2018-11-09","close":0.23},{"date":"2018-11-12","close":0.23},{"date":"2018-11-13","close":0.23},{"date":"2018-11-14","close":0.23},{"date":"2018-11-15","close":0.23},{"date":"2018-11-16","close":0.23},{"date":"2018-11-19","close":0.23},{"date":"2018-11-20","close":0.23},{"date":"2018-11-21","close":0.23},{"date":"2018-11-26","close":0.23},{"date":"2018-11-27","close":0.23},{"date":"2018-11-28","close":0.23},{"date":"2018-11-29","close":0.222},{"date":"2018-11-30","close":0.172},{"date":"2018-12-03","close":0.17},{"date":"2018-12-04","close":0.17},{"date":"2018-12-06","close":0.185},{"date":"2018-12-07","close":0.19},{"date":"2018-12-10","close":0.19},{"date":"2018-12-11","close":0.19},{"date":"2018-12-12","close":0.19},{"date":"2018-12-13","close":0.22},{"date":"2018-12-14","close":0.19},{"date":"2018-12-18","close":0.19},{"date":"2018-12-20","close":0.19},{"date":"2018-12-21","close":0.17},{"date":"2018-12-24","close":0.17},{"date":"2018-12-26","close":0.17},{"date":"2018-12-27","close":0.165},{"date":"2018-12-31","close":0.145},{"date":"2019-01-02","close":0.21},{"date":"2019-01-03","close":0.21},{"date":"2019-01-04","close":0.2},{"date":"2019-01-07","close":0.2},{"date":"2019-01-08","close":0.2},{"date":"2019-01-09","close":0.201},{"date":"2019-01-10","close":0.2},{"date":"2019-01-11","close":0.2},{"date":"2019-01-14","close":0.2},{"date":"2019-01-15","close":0.2},{"date":"2019-01-16","close":0.22},{"date":"2019-01-17","close":0.22},{"date":"2019-01-18","close":0.2},{"date":"2019-01-23","close":0.2},{"date":"2019-01-24","close":0.22},{"date":"2019-01-25","close":0.22},{"date":"2019-01-28","close":0.22},{"date":"2019-01-29","close":0.22},{"date":"2019-01-30","close":0.22},{"date":"2019-01-31","close":0.22},{"date":"2019-02-01","close":0.22},{"date":"2019-02-04","close":0.22},{"date":"2019-02-05","close":0.22},{"date":"2019-02-06","close":0.22},{"date":"2019-02-07","close":0.22},{"date":"2019-02-08","close":0.22},{"date":"2019-02-11","close":0.21},{"date":"2019-02-12","close":0.21},{"date":"2019-02-13","close":0.2},{"date":"2019-02-14","close":0.2},{"date":"2019-02-15","close":0.215},{"date":"2019-02-20","close":0.22},{"date":"2019-02-26","close":0.22},{"date":"2019-02-27","close":0.22},{"date":"2019-02-28","close":0.22},{"date":"2019-03-01","close":0.22},{"date":"2019-03-04","close":0.22},{"date":"2019-03-05","close":0.26},{"date":"2019-03-06","close":0.25},{"date":"2019-03-07","close":0.25},{"date":"2019-03-08","close":0.26},{"date":"2019-03-11","close":0.26},{"date":"2019-03-12","close":0.2595},{"date":"2019-03-13","close":0.26},{"date":"2019-03-14","close":0.26},{"date":"2019-03-18","close":0.26},{"date":"2019-03-20","close":0.26},{"date":"2019-03-21","close":0.26},{"date":"2019-03-22","close":0.23},{"date":"2019-03-25","close":0.23},{"date":"2019-03-26","close":0.2624},{"date":"2019-03-27","close":0.22},{"date":"2019-03-28","close":0.22},{"date":"2019-03-29","close":0.22},{"date":"2019-04-01","close":0.22},{"date":"2019-04-02","close":0.22},{"date":"2019-04-03","close":0.22},{"date":"2019-04-04","close":0.19},{"date":"2019-04-05","close":0.19},{"date":"2019-04-08","close":0.19},{"date":"2019-04-09","close":0.19},{"date":"2019-04-10","close":0.19},{"date":"2019-04-11","close":0.21},{"date":"2019-04-12","close":0.21},{"date":"2019-04-15","close":0.21},{"date":"2019-04-17","close":0.21},{"date":"2019-04-18","close":0.21},{"date":"2019-04-22","close":0.21},{"date":"2019-04-23","close":0.21},{"date":"2019-04-24","close":0.21},{"date":"2019-04-25","close":0.21},{"date":"2019-04-29","close":0.21},{"date":"2019-04-30","close":0.21},{"date":"2019-05-01","close":0.21},{"date":"2019-05-02","close":0.21},{"date":"2019-05-03","close":0.2},{"date":"2019-05-06","close":0.2},{"date":"2019-05-07","close":0.2},{"date":"2019-05-08","close":0.2},{"date":"2019-05-09","close":0.2},{"date":"2019-05-10","close":0.2},{"date":"2019-05-13","close":0.2},{"date":"2019-05-14","close":0.195},{"date":"2019-05-15","close":0.2},{"date":"2019-05-16","close":0.2},{"date":"2019-05-17","close":0.23},{"date":"2019-05-20","close":0.23},{"date":"2019-05-21","close":0.18},{"date":"2019-05-22","close":0.18},{"date":"2019-05-23","close":0.18},{"date":"2019-05-24","close":0.2249},{"date":"2019-05-28","close":0.22},{"date":"2019-05-29","close":0.22},{"date":"2019-05-30","close":0.22},{"date":"2019-05-31","close":0.22},{"date":"2019-06-03","close":0.22},{"date":"2019-06-05","close":0.22},{"date":"2019-06-06","close":0.22},{"date":"2019-06-11","close":0.22},{"date":"2019-06-12","close":0.2225},{"date":"2019-06-13","close":0.22},{"date":"2019-06-14","close":0.22},{"date":"2019-06-17","close":0.19},{"date":"2019-06-18","close":0.19},{"date":"2019-06-21","close":0.19},{"date":"2019-06-24","close":0.19},{"date":"2019-06-25","close":0.1901},{"date":"2019-06-26","close":0.2},{"date":"2019-06-27","close":0.2},{"date":"2019-06-28","close":0.2},{"date":"2019-07-01","close":0.2},{"date":"2019-07-02","close":0.2},{"date":"2019-07-03","close":0.2},{"date":"2019-07-05","close":0.2},{"date":"2019-07-08","close":0.2},{"date":"2019-07-09","close":0.2},{"date":"2019-07-10","close":0.2},{"date":"2019-07-11","close":0.2},{"date":"2019-07-12","close":0.2},{"date":"2019-07-15","close":0.2},{"date":"2019-07-16","close":0.2},{"date":"2019-07-17","close":0.2},{"date":"2019-07-18","close":0.2},{"date":"2019-07-19","close":0.2},{"date":"2019-07-22","close":0.2},{"date":"2019-07-23","close":0.2},{"date":"2019-07-24","close":0.2},{"date":"2019-07-25","close":0.2},{"date":"2019-07-26","close":0.195},{"date":"2019-07-29","close":0.2},{"date":"2019-07-30","close":0.2},{"date":"2019-07-31","close":0.2},{"date":"2019-08-01","close":0.2},{"date":"2019-08-02","close":0.2},{"date":"2019-08-05","close":0.2},{"date":"2019-08-06","close":0.1901},{"date":"2019-08-07","close":0.19},{"date":"2019-08-08","close":0.19},{"date":"2019-08-09","close":0.19},{"date":"2019-08-12","close":0.19},{"date":"2019-08-13","close":0.19},{"date":"2019-08-14","close":0.19},{"date":"2019-08-15","close":0.19},{"date":"2019-08-19","close":0.19},{"date":"2019-08-20","close":0.19},{"date":"2019-08-21","close":0.19},{"date":"2019-08-22","close":0.19},{"date":"2019-08-23","close":0.185},{"date":"2019-08-26","close":0.1744},{"date":"2019-08-27","close":0.17},{"date":"2019-08-28","close":0.17},{"date":"2019-08-29","close":0.17},{"date":"2019-08-30","close":0.17},{"date":"2019-09-03","close":0.17},{"date":"2019-09-04","close":0.17},{"date":"2019-09-05","close":0.17},{"date":"2019-09-06","close":0.17},{"date":"2019-09-09","close":0.17},{"date":"2019-09-10","close":0.17},{"date":"2019-09-11","close":0.17},{"date":"2019-09-12","close":0.17},{"date":"2019-09-13","close":0.17},{"date":"2019-09-16","close":0.17},{"date":"2019-09-17","close":0.1701},{"date":"2019-09-18","close":0.17},{"date":"2019-09-19","close":0.17},{"date":"2019-09-20","close":0.17},{"date":"2019-09-23","close":0.17},{"date":"2019-09-24","close":0.17},{"date":"2019-09-25","close":0.17},{"date":"2019-09-26","close":0.17},{"date":"2019-09-27","close":0.1701},{"date":"2019-09-30","close":0.17},{"date":"2019-10-01","close":0.17},{"date":"2019-10-02","close":0.17},{"date":"2019-10-03","close":0.17},{"date":"2019-10-04","close":0.17},{"date":"2019-10-07","close":0.17},{"date":"2019-10-08","close":0.17},{"date":"2019-10-09","close":0.17},{"date":"2019-10-10","close":0.17},{"date":"2019-10-11","close":0.17},{"date":"2019-10-14","close":0.17},{"date":"2019-10-15","close":0.17},{"date":"2019-10-16","close":0.17},{"date":"2019-10-17","close":0.17},{"date":"2019-10-18","close":0.15},{"date":"2019-10-21","close":0.15},{"date":"2019-10-22","close":0.1351},{"date":"2019-10-23","close":0.14},{"date":"2019-10-24","close":0.14},{"date":"2019-10-25","close":0.15},{"date":"2019-10-28","close":0.14},{"date":"2019-10-29","close":0.15},{"date":"2019-10-30","close":0.15},{"date":"2019-10-31","close":0.1},{"date":"2019-11-01","close":0.1},{"date":"2019-11-04","close":0.13},{"date":"2019-11-05","close":0.13},{"date":"2019-11-06","close":0.13},{"date":"2019-11-07","close":0.13},{"date":"2019-11-08","close":0.12},{"date":"2019-11-11","close":0.12},{"date":"2019-11-12","close":0.12},{"date":"2019-11-13","close":0.12},{"date":"2019-11-14","close":0.12},{"date":"2019-11-15","close":0.12},{"date":"2019-11-18","close":0.12},{"date":"2019-11-19","close":0.12},{"date":"2019-11-20","close":0.12},{"date":"2019-11-21","close":0.12},{"date":"2019-11-22","close":0.12},{"date":"2019-11-25","close":0.14},{"date":"2019-11-26","close":0.14},{"date":"2019-11-27","close":0.14},{"date":"2019-11-29","close":0.14},{"date":"2019-12-02","close":0.14},{"date":"2019-12-03","close":0.14},{"date":"2019-12-04","close":0.1373},{"date":"2019-12-05","close":0.14},{"date":"2019-12-06","close":0.1491},{"date":"2019-12-09","close":0.1401},{"date":"2019-12-10","close":0.14},{"date":"2019-12-11","close":0.14},{"date":"2019-12-12","close":0.14},{"date":"2019-12-13","close":0.14},{"date":"2019-12-16","close":0.1323},{"date":"2019-12-17","close":0.13},{"date":"2019-12-18","close":0.1323},{"date":"2019-12-19","close":0.1323},{"date":"2019-12-20","close":0.13},{"date":"2019-12-23","close":0.13},{"date":"2019-12-24","close":0.13},{"date":"2019-12-26","close":0.1323},{"date":"2019-12-27","close":0.13},{"date":"2019-12-30","close":0.13},{"date":"2019-12-31","close":0.13},{"date":"2020-01-02","close":0.13},{"date":"2020-01-03","close":0.13},{"date":"2020-01-06","close":0.13},{"date":"2020-01-07","close":0.13},{"date":"2020-01-08","close":0.09},{"date":"2020-01-09","close":0.09},{"date":"2020-01-10","close":0.13},{"date":"2020-01-13","close":0.13},{"date":"2020-01-14","close":0.13},{"date":"2020-01-15","close":0.13},{"date":"2020-01-16","close":0.13},{"date":"2020-01-17","close":0.22},{"date":"2020-01-21","close":0.21},{"date":"2020-01-22","close":0.2099},{"date":"2020-01-23","close":0.15},{"date":"2020-01-24","close":0.15},{"date":"2020-01-27","close":0.15},{"date":"2020-01-28","close":0.13},{"date":"2020-01-29","close":0.13},{"date":"2020-01-31","close":0.13},{"date":"2020-02-03","close":0.13},{"date":"2020-02-04","close":0.13},{"date":"2020-02-06","close":0.13},{"date":"2020-02-07","close":0.13},{"date":"2020-02-10","close":0.13},{"date":"2020-02-11","close":0.13},{"date":"2020-02-12","close":0.13},{"date":"2020-02-13","close":0.13},{"date":"2020-02-14","close":0.13},{"date":"2020-02-18","close":0.15},{"date":"2020-02-19","close":0.13},{"date":"2020-02-20","close":0.15},{"date":"2020-02-21","close":0.15},{"date":"2020-02-24","close":0.13},{"date":"2020-02-25","close":0.13},{"date":"2020-02-26","close":0.13},{"date":"2020-02-27","close":0.13},{"date":"2020-02-28","close":0.13},{"date":"2020-03-02","close":0.15},{"date":"2020-03-03","close":0.12},{"date":"2020-03-04","close":0.12},{"date":"2020-03-05","close":0.12},{"date":"2020-03-06","close":0.12},{"date":"2020-03-09","close":0.12},{"date":"2020-03-10","close":0.12},{"date":"2020-03-11","close":0.12},{"date":"2020-03-12","close":0.1201},{"date":"2020-03-13","close":0.11},{"date":"2020-03-16","close":0.11},{"date":"2020-03-17","close":0.11},{"date":"2020-03-18","close":0.11},{"date":"2020-03-19","close":0.11},{"date":"2020-03-20","close":0.11},{"date":"2020-03-23","close":0.11},{"date":"2020-03-24","close":0.1497},{"date":"2020-03-25","close":0.15},{"date":"2020-03-26","close":0.15},{"date":"2020-03-27","close":0.15},{"date":"2020-03-30","close":0.1},{"date":"2020-03-31","close":0.1},{"date":"2020-04-01","close":0.1},{"date":"2020-04-02","close":0.1},{"date":"2020-04-03","close":0.1},{"date":"2020-04-06","close":0.1},{"date":"2020-04-07","close":0.1497},{"date":"2020-04-08","close":0.15},{"date":"2020-04-09","close":0.15},{"date":"2020-04-13","close":0.1101},{"date":"2020-04-14","close":0.14},{"date":"2020-04-15","close":0.14},{"date":"2020-04-16","close":0.14},{"date":"2020-04-17","close":0.14},{"date":"2020-04-20","close":0.14},{"date":"2020-04-21","close":0.14},{"date":"2020-04-22","close":0.18},{"date":"2020-04-23","close":0.18},{"date":"2020-04-24","close":0.18},{"date":"2020-04-27","close":0.15},{"date":"2020-04-28","close":0.15},{"date":"2020-04-29","close":0.15},{"date":"2020-04-30","close":0.15},{"date":"2020-05-01","close":0.15},{"date":"2020-05-04","close":0.15},{"date":"2020-05-05","close":0.12},{"date":"2020-05-06","close":0.12},{"date":"2020-05-07","close":0.13},{"date":"2020-05-08","close":0.125},{"date":"2020-05-11","close":0.125},{"date":"2020-05-12","close":0.13},{"date":"2020-05-13","close":0.13},{"date":"2020-05-14","close":0.13},{"date":"2020-05-15","close":0.13},{"date":"2020-05-18","close":0.13},{"date":"2020-05-19","close":0.13},{"date":"2020-05-20","close":0.13},{"date":"2020-05-21","close":0.13},{"date":"2020-05-22","close":0.13},{"date":"2020-05-26","close":0.13},{"date":"2020-05-27","close":0.13},{"date":"2020-05-28","close":0.14},{"date":"2020-05-29","close":0.14},{"date":"2020-06-01","close":0.14},{"date":"2020-06-02","close":0.16},{"date":"2020-06-03","close":0.2},{"date":"2020-06-04","close":0.21},{"date":"2020-06-05","close":0.1601},{"date":"2020-06-08","close":0.16},{"date":"2020-06-09","close":0.16},{"date":"2020-06-10","close":0.16},{"date":"2020-06-11","close":0.16},{"date":"2020-06-12","close":0.16},{"date":"2020-06-15","close":0.16},{"date":"2020-06-16","close":0.18},{"date":"2020-06-17","close":0.18},{"date":"2020-06-18","close":0.24},{"date":"2020-06-19","close":0.24},{"date":"2020-06-22","close":0.24},{"date":"2020-06-23","close":0.24},{"date":"2020-06-24","close":0.24},{"date":"2020-06-25","close":0.24},{"date":"2020-06-26","close":0.24},{"date":"2020-06-29","close":0.24},{"date":"2020-06-30","close":0.21},{"date":"2020-07-01","close":0.21},{"date":"2020-07-02","close":0.21},{"date":"2020-07-06","close":0.162},{"date":"2020-07-07","close":0.16},{"date":"2020-07-08","close":0.16},{"date":"2020-07-09","close":0.16},{"date":"2020-07-10","close":0.16},{"date":"2020-07-13","close":0.16},{"date":"2020-07-14","close":0.1601},{"date":"2020-07-15","close":0.16},{"date":"2020-07-16","close":0.16},{"date":"2020-07-17","close":0.16},{"date":"2020-07-20","close":0.16},{"date":"2020-07-21","close":0.16},{"date":"2020-07-22","close":0.1601},{"date":"2020-07-23","close":0.16},{"date":"2020-07-24","close":0.16},{"date":"2020-07-27","close":0.16},{"date":"2020-07-28","close":0.16},{"date":"2020-07-29","close":0.16},{"date":"2020-07-30","close":0.18},{"date":"2020-07-31","close":0.18},{"date":"2020-08-03","close":0.2},{"date":"2020-08-04","close":0.15},{"date":"2020-08-05","close":0.15},{"date":"2020-08-06","close":0.18},{"date":"2020-08-07","close":0.22},{"date":"2020-08-10","close":0.24},{"date":"2020-08-11","close":0.24},{"date":"2020-08-12","close":0.24},{"date":"2020-08-13","close":0.24},{"date":"2020-08-14","close":0.31},{"date":"2020-08-17","close":0.33},{"date":"2020-08-18","close":0.5},{"date":"2020-08-19","close":0.4},{"date":"2020-08-20","close":0.44},{"date":"2020-08-21","close":0.46},{"date":"2020-08-24","close":0.42},{"date":"2020-08-25","close":0.54},{"date":"2020-08-26","close":0.66},{"date":"2020-08-27","close":0.56},{"date":"2020-08-28","close":0.55},{"date":"2020-08-31","close":0.6499},{"date":"2020-09-01","close":0.6605},{"date":"2020-09-02","close":0.7},{"date":"2020-09-03","close":0.66},{"date":"2020-09-04","close":0.7},{"date":"2020-09-08","close":0.66},{"date":"2020-09-09","close":0.66},{"date":"2020-09-10","close":0.65},{"date":"2020-09-11","close":0.69},{"date":"2020-09-14","close":0.65},{"date":"2020-09-15","close":0.69},{"date":"2020-09-16","close":0.68},{"date":"2020-09-17","close":0.66},{"date":"2020-09-18","close":0.68},{"date":"2020-09-21","close":0.68},{"date":"2020-09-22","close":0.72},{"date":"2020-09-23","close":0.72},{"date":"2020-09-24","close":0.67},{"date":"2020-09-25","close":0.657},{"date":"2020-09-28","close":0.64},{"date":"2020-09-29","close":0.68},{"date":"2020-09-30","close":0.64},{"date":"2020-10-01","close":0.63},{"date":"2020-10-02","close":0.63},{"date":"2020-10-05","close":0.64},{"date":"2020-10-06","close":0.64},{"date":"2020-10-07","close":0.64},{"date":"2020-10-08","close":0.7},{"date":"2020-10-09","close":0.7},{"date":"2020-10-12","close":0.625},{"date":"2020-10-13","close":0.625},{"date":"2020-10-14","close":0.64},{"date":"2020-10-15","close":0.64},{"date":"2020-10-16","close":0.64},{"date":"2020-10-19","close":0.67},{"date":"2020-10-20","close":0.6675},{"date":"2020-10-21","close":0.68},{"date":"2020-10-22","close":0.68},{"date":"2020-10-23","close":0.66},{"date":"2020-10-26","close":0.7598},{"date":"2020-10-27","close":0.73},{"date":"2020-10-28","close":0.79},{"date":"2020-10-29","close":0.7},{"date":"2020-10-30","close":0.7},{"date":"2020-11-02","close":0.66},{"date":"2020-11-03","close":0.66},{"date":"2020-11-04","close":0.66},{"date":"2020-11-05","close":0.66},{"date":"2020-11-06","close":0.66},{"date":"2020-11-09","close":0.66},{"date":"2020-11-10","close":0.65},{"date":"2020-11-11","close":0.65},{"date":"2020-11-12","close":0.65},{"date":"2020-11-13","close":0.65},{"date":"2020-11-16","close":0.79},{"date":"2020-11-17","close":0.84},{"date":"2020-11-18","close":0.84},{"date":"2020-11-19","close":1.23},{"date":"2020-11-20","close":1.05},{"date":"2020-11-23","close":1.0},{"date":"2020-11-24","close":1.05},{"date":"2020-11-25","close":1.1},{"date":"2020-11-27","close":1.08},{"date":"2020-11-30","close":1.06},{"date":"2020-12-01","close":1.1},{"date":"2020-12-02","close":1.08},{"date":"2020-12-03","close":1.05},{"date":"2020-12-04","close":1.03},{"date":"2020-12-07","close":1.01},{"date":"2020-12-08","close":1.15},{"date":"2020-12-09","close":1.17},{"date":"2020-12-10","close":1.15},{"date":"2020-12-11","close":1.13},{"date":"2020-12-14","close":1.13},{"date":"2020-12-15","close":1.14},{"date":"2020-12-16","close":1.19},{"date":"2020-12-17","close":1.21},{"date":"2020-12-18","close":1.32},{"date":"2020-12-21","close":1.5},{"date":"2020-12-22","close":1.55},{"date":"2020-12-23","close":1.5399},{"date":"2020-12-24","close":1.53},{"date":"2020-12-28","close":1.5},{"date":"2020-12-29","close":1.47},{"date":"2020-12-30","close":1.47},{"date":"2020-12-31","close":1.45},{"date":"2021-01-04","close":1.4},{"date":"2021-01-05","close":1.38},{"date":"2021-01-06","close":1.31},{"date":"2021-01-07","close":1.28},{"date":"2021-01-08","close":1.33},{"date":"2021-01-11","close":1.4},{"date":"2021-01-12","close":1.25},{"date":"2021-01-13","close":1.23},{"date":"2021-01-14","close":1.23},{"date":"2021-01-15","close":1.23},{"date":"2021-01-19","close":1.25},{"date":"2021-01-20","close":1.44},{"date":"2021-01-21","close":1.49},{"date":"2021-01-22","close":1.49},{"date":"2021-01-25","close":1.49},{"date":"2021-01-26","close":1.6},{"date":"2021-01-27","close":1.81},{"date":"2021-01-28","close":1.85},{"date":"2021-01-29","close":1.75},{"date":"2021-02-01","close":1.82},{"date":"2021-02-02","close":1.85},{"date":"2021-02-03","close":1.84},{"date":"2021-02-04","close":1.74},{"date":"2021-02-05","close":1.68},{"date":"2021-02-08","close":1.64},{"date":"2021-02-09","close":1.62},{"date":"2021-02-10","close":1.62},{"date":"2021-02-11","close":1.65},{"date":"2021-02-12","close":1.7},{"date":"2021-02-16","close":1.9},{"date":"2021-02-17","close":1.99},{"date":"2021-02-18","close":1.99},{"date":"2021-02-19","close":2.0},{"date":"2021-02-22","close":1.95},{"date":"2021-02-23","close":1.9},{"date":"2021-02-24","close":2.07},{"date":"2021-02-25","close":1.8},{"date":"2021-02-26","close":1.8},{"date":"2021-03-01","close":2.09},{"date":"2021-03-02","close":2.0},{"date":"2021-03-03","close":2.35},{"date":"2021-03-04","close":2.27},{"date":"2021-03-05","close":2.24},{"date":"2021-03-08","close":2.24},{"date":"2021-03-09","close":2.2},{"date":"2021-03-10","close":2.01},{"date":"2021-03-11","close":2.14},{"date":"2021-03-12","close":2.27},{"date":"2021-03-15","close":2.75},{"date":"2021-03-16","close":2.86},{"date":"2021-03-17","close":2.98},{"date":"2021-03-18","close":2.9},{"date":"2021-03-19","close":2.81},{"date":"2021-03-22","close":3.0},{"date":"2021-03-23","close":2.95},{"date":"2021-03-24","close":2.95},{"date":"2021-03-25","close":2.93},{"date":"2021-03-26","close":2.94},{"date":"2021-03-29","close":2.97},{"date":"2021-03-30","close":2.85},{"date":"2021-03-31","close":2.9},{"date":"2021-04-01","close":2.83},{"date":"2021-04-05","close":2.99},{"date":"2021-04-06","close":2.95},{"date":"2021-04-07","close":3.0},{"date":"2021-04-08","close":3.03},{"date":"2021-04-09","close":3.05},{"date":"2021-04-12","close":3.0},{"date":"2021-04-13","close":2.96},{"date":"2021-04-14","close":2.85},{"date":"2021-04-15","close":2.81},{"date":"2021-04-16","close":2.86},{"date":"2021-04-19","close":2.79},{"date":"2021-04-20","close":2.84},{"date":"2021-04-21","close":2.79},{"date":"2021-04-22","close":2.83},{"date":"2021-04-23","close":2.7999},{"date":"2021-04-26","close":2.79},{"date":"2021-04-27","close":2.7},{"date":"2021-04-28","close":2.6},{"date":"2021-04-29","close":2.62},{"date":"2021-04-30","close":2.63},{"date":"2021-05-03","close":2.5675},{"date":"2021-05-04","close":2.48},{"date":"2021-05-05","close":2.45},{"date":"2021-05-06","close":2.51},{"date":"2021-05-07","close":2.54},{"date":"2021-05-10","close":2.19},{"date":"2021-05-11","close":2.16},{"date":"2021-05-12","close":2.01},{"date":"2021-05-13","close":2.04},{"date":"2021-05-14","close":2.34},{"date":"2021-05-17","close":2.39},{"date":"2021-05-18","close":2.35},{"date":"2021-05-19","close":2.29},{"date":"2021-05-20","close":2.3},{"date":"2021-05-21","close":2.3},{"date":"2021-05-24","close":2.35},{"date":"2021-05-25","close":2.53},{"date":"2021-05-26","close":2.49},{"date":"2021-05-27","close":2.57},{"date":"2021-05-28","close":2.5},{"date":"2021-06-01","close":2.44},{"date":"2021-06-02","close":2.36},{"date":"2021-06-03","close":2.8},{"date":"2021-06-04","close":3.2},{"date":"2021-06-07","close":3.2},{"date":"2021-06-08","close":3.34},{"date":"2021-06-09","close":3.3},{"date":"2021-06-10","close":3.39},{"date":"2021-06-11","close":3.3},{"date":"2021-06-14","close":3.17},{"date":"2021-06-15","close":3.23},{"date":"2021-06-16","close":3.23},{"date":"2021-06-17","close":3.1},{"date":"2021-06-18","close":3.0},{"date":"2021-06-21","close":2.9},{"date":"2021-06-22","close":2.71},{"date":"2021-06-23","close":2.95},{"date":"2021-06-24","close":2.85},{"date":"2021-06-25","close":3.0},{"date":"2021-06-28","close":3.0},{"date":"2021-06-29","close":3.15},{"date":"2021-06-30","close":3.14},{"date":"2021-07-01","close":3.12},{"date":"2021-07-02","close":3.0},{"date":"2021-07-06","close":3.0},{"date":"2021-07-07","close":3.0},{"date":"2021-07-08","close":2.96},{"date":"2021-07-09","close":2.98},{"date":"2021-07-12","close":2.96},{"date":"2021-07-13","close":3.0},{"date":"2021-07-14","close":2.99},{"date":"2021-07-15","close":2.95},{"date":"2021-07-16","close":2.9},{"date":"2021-07-19","close":2.83},{"date":"2021-07-20","close":2.8},{"date":"2021-07-21","close":2.73},{"date":"2021-07-22","close":2.64},{"date":"2021-07-23","close":2.65},{"date":"2021-07-26","close":2.55},{"date":"2021-07-27","close":2.65},{"date":"2021-07-28","close":2.65},{"date":"2021-07-29","close":2.65},{"date":"2021-07-30","close":2.7},{"date":"2021-08-02","close":2.71},{"date":"2021-08-03","close":2.7},{"date":"2021-08-04","close":2.5},{"date":"2021-08-05","close":2.46},{"date":"2021-08-06","close":2.6},{"date":"2021-08-09","close":2.475},{"date":"2021-08-10","close":2.407},{"date":"2021-08-11","close":2.65},{"date":"2021-08-12","close":2.67},{"date":"2021-08-13","close":2.72},{"date":"2021-08-16","close":2.69},{"date":"2021-08-17","close":2.61},{"date":"2021-08-18","close":2.6},{"date":"2021-08-19","close":2.4999},{"date":"2021-08-20","close":2.5},{"date":"2021-08-23","close":2.4575},{"date":"2021-08-24","close":2.7},{"date":"2021-08-25","close":2.7},{"date":"2021-08-26","close":2.8},{"date":"2021-08-27","close":2.837},{"date":"2021-08-30","close":3.08},{"date":"2021-08-31","close":3.06},{"date":"2021-09-01","close":3.05},{"date":"2021-09-02","close":3.05},{"date":"2021-09-03","close":3.03},{"date":"2021-09-07","close":3.0},{"date":"2021-09-08","close":2.98},{"date":"2021-09-09","close":2.96},{"date":"2021-09-10","close":2.96},{"date":"2021-09-13","close":3.0},{"date":"2021-09-14","close":3.02},{"date":"2021-09-15","close":3.0},{"date":"2021-09-16","close":3.02},{"date":"2021-09-17","close":2.99},{"date":"2021-09-20","close":2.9},{"date":"2021-09-21","close":2.89},{"date":"2021-09-22","close":2.97},{"date":"2021-09-23","close":3.0},{"date":"2021-09-24","close":2.9},{"date":"2021-09-27","close":3.04},{"date":"2021-09-28","close":2.96},{"date":"2021-09-29","close":2.94},{"date":"2021-09-30","close":2.94},{"date":"2021-10-01","close":2.94},{"date":"2021-10-04","close":3.14},{"date":"2021-10-05","close":3.07},{"date":"2021-10-06","close":3.15},{"date":"2021-10-07","close":3.25},{"date":"2021-10-08","close":3.25},{"date":"2021-10-11","close":3.25},{"date":"2021-10-12","close":3.25},{"date":"2021-10-13","close":3.2},{"date":"2021-10-14","close":3.19},{"date":"2021-10-15","close":3.15},{"date":"2021-10-18","close":3.25},{"date":"2021-10-19","close":3.2},{"date":"2021-10-20","close":3.5},{"date":"2021-10-21","close":3.6},{"date":"2021-10-22","close":3.6},{"date":"2021-10-25","close":3.6},{"date":"2021-10-26","close":3.6},{"date":"2021-10-27","close":3.5},{"date":"2021-10-28","close":3.5},{"date":"2021-10-29","close":3.45},{"date":"2021-11-01","close":3.45},{"date":"2021-11-02","close":3.45},{"date":"2021-11-03","close":3.35},{"date":"2021-11-04","close":3.295},{"date":"2021-11-05","close":3.2},{"date":"2021-11-08","close":3.187},{"date":"2021-11-09","close":3.19},{"date":"2021-11-10","close":3.07},{"date":"2021-11-11","close":3.105},{"date":"2021-11-12","close":3.17},{"date":"2021-11-15","close":3.15},{"date":"2021-11-16","close":3.14},{"date":"2021-11-17","close":3.1},{"date":"2021-11-18","close":3.12},{"date":"2021-11-19","close":3.115},{"date":"2021-11-22","close":3.09},{"date":"2021-11-23","close":3.05},{"date":"2021-11-24","close":3.21},{"date":"2021-11-26","close":2.9947},{"date":"2021-11-29","close":3.0},{"date":"2021-11-30","close":2.845},{"date":"2021-12-01","close":2.7},{"date":"2021-12-02","close":3.3401},{"date":"2021-12-03","close":3.33},{"date":"2021-12-06","close":3.37},{"date":"2021-12-07","close":3.4},{"date":"2021-12-08","close":3.59},{"date":"2021-12-09","close":3.72},{"date":"2021-12-10","close":4.145},{"date":"2021-12-13","close":3.99},{"date":"2021-12-14","close":3.9},{"date":"2021-12-15","close":3.81},{"date":"2021-12-16","close":4.28},{"date":"2021-12-17","close":4.06},{"date":"2021-12-20","close":4.1},{"date":"2021-12-21","close":4.1502},{"date":"2021-12-22","close":4.65},{"date":"2021-12-23","close":5.01},{"date":"2021-12-27","close":5.37},{"date":"2021-12-28","close":4.97},{"date":"2021-12-29","close":5.06},{"date":"2021-12-30","close":4.89},{"date":"2021-12-31","close":4.95},{"date":"2022-01-03","close":4.7},{"date":"2022-01-04","close":4.6},{"date":"2022-01-05","close":4.5},{"date":"2022-01-06","close":4.45},{"date":"2022-01-07","close":4.53},{"date":"2022-01-10","close":4.84},{"date":"2022-01-11","close":4.66},{"date":"2022-01-12","close":4.67},{"date":"2022-01-13","close":4.2843},{"date":"2022-01-14","close":4.206},{"date":"2022-01-18","close":3.88},{"date":"2022-01-19","close":4.1},{"date":"2022-01-20","close":3.86},{"date":"2022-01-21","close":3.95},{"date":"2022-01-24","close":3.9},{"date":"2022-01-25","close":3.8},{"date":"2022-01-26","close":3.9},{"date":"2022-01-27","close":3.97},{"date":"2022-01-28","close":3.81},{"date":"2022-01-31","close":4.18},{"date":"2022-02-01","close":4.27},{"date":"2022-02-02","close":4.07},{"date":"2022-02-03","close":3.92},{"date":"2022-02-04","close":4.0},{"date":"2022-02-07","close":4.23},{"date":"2022-02-08","close":4.43},{"date":"2022-02-09","close":4.4},{"date":"2022-02-10","close":4.6},{"date":"2022-02-11","close":4.49},{"date":"2022-02-14","close":4.3},{"date":"2022-02-15","close":4.39},{"date":"2022-02-16","close":4.17},{"date":"2022-02-17","close":4.24},{"date":"2022-02-18","close":4.24},{"date":"2022-02-22","close":4.36},{"date":"2022-02-23","close":4.41},{"date":"2022-02-24","close":4.51},{"date":"2022-02-25","close":4.27},{"date":"2022-02-28","close":4.14},{"date":"2022-03-01","close":4.16},{"date":"2022-03-02","close":4.19},{"date":"2022-03-03","close":4.21},{"date":"2022-03-04","close":4.36},{"date":"2022-03-07","close":4.41},{"date":"2022-03-08","close":4.62},{"date":"2022-03-09","close":4.63},{"date":"2022-03-10","close":4.91},{"date":"2022-03-11","close":4.94},{"date":"2022-03-14","close":5.03},{"date":"2022-03-15","close":5.02},{"date":"2022-03-16","close":5.06},{"date":"2022-03-17","close":5.23},{"date":"2022-03-18","close":4.93},{"date":"2022-03-21","close":4.87},{"date":"2022-03-22","close":4.99},{"date":"2022-03-23","close":5.21},{"date":"2022-03-24","close":5.3},{"date":"2022-03-25","close":5.25},{"date":"2022-03-28","close":5.85},{"date":"2022-03-29","close":5.33},{"date":"2022-03-30","close":5.3244},{"date":"2022-03-31","close":5.28},{"date":"2022-04-01","close":5.0},{"date":"2022-04-04","close":5.01},{"date":"2022-04-05","close":4.91},{"date":"2022-04-06","close":4.96},{"date":"2022-04-07","close":4.95},{"date":"2022-04-08","close":5.06},{"date":"2022-04-11","close":4.61},{"date":"2022-04-12","close":4.38},{"date":"2022-04-13","close":4.55},{"date":"2022-04-14","close":4.52},{"date":"2022-04-18","close":4.58},{"date":"2022-04-19","close":4.81},{"date":"2022-04-20","close":4.89},{"date":"2022-04-21","close":4.64},{"date":"2022-04-22","close":4.6},{"date":"2022-04-25","close":4.64},{"date":"2022-04-26","close":4.62},{"date":"2022-04-27","close":4.51},{"date":"2022-04-28","close":4.62},{"date":"2022-04-29","close":4.75},{"date":"2022-05-02","close":4.52},{"date":"2022-05-03","close":4.6},{"date":"2022-05-04","close":4.38},{"date":"2022-05-05","close":4.03},{"date":"2022-05-06","close":3.91},{"date":"2022-05-09","close":3.61},{"date":"2022-05-10","close":3.52},{"date":"2022-05-11","close":3.18},{"date":"2022-05-12","close":2.8797},{"date":"2022-05-13","close":3.02},{"date":"2022-05-16","close":3.02},{"date":"2022-05-17","close":2.96},{"date":"2022-05-18","close":2.77},{"date":"2022-05-19","close":2.9},{"date":"2022-05-20","close":2.8},{"date":"2022-05-23","close":2.43},{"date":"2022-05-24","close":2.27},{"date":"2022-05-25","close":2.28},{"date":"2022-05-26","close":2.39},{"date":"2022-05-27","close":2.52},{"date":"2022-05-31","close":2.55},{"date":"2022-06-01","close":2.43},{"date":"2022-06-02","close":2.45},{"date":"2022-06-03","close":2.41},{"date":"2022-06-06","close":2.26},{"date":"2022-06-07","close":2.1},{"date":"2022-06-08","close":2.23},{"date":"2022-06-09","close":1.91},{"date":"2022-06-10","close":1.75},{"date":"2022-06-13","close":1.69},{"date":"2022-06-14","close":1.59},{"date":"2022-06-15","close":1.63},{"date":"2022-06-16","close":1.54},{"date":"2022-06-17","close":1.59},{"date":"2022-06-21","close":1.79},{"date":"2022-06-22","close":1.68},{"date":"2022-06-23","close":1.73},{"date":"2022-06-24","close":1.86},{"date":"2022-06-27","close":1.73},{"date":"2022-06-28","close":1.3},{"date":"2022-06-29","close":1.3},{"date":"2022-06-30","close":1.34},{"date":"2022-07-01","close":1.3},{"date":"2022-07-05","close":1.22},{"date":"2022-07-06","close":1.2},{"date":"2022-07-07","close":1.2},{"date":"2022-07-08","close":1.31},{"date":"2022-07-11","close":1.28},{"date":"2022-07-12","close":1.13},{"date":"2022-07-13","close":1.16},{"date":"2022-07-14","close":1.15},{"date":"2022-07-15","close":1.15},{"date":"2022-07-18","close":1.13},{"date":"2022-07-19","close":1.22},{"date":"2022-07-20","close":1.14},{"date":"2022-07-21","close":1.31},{"date":"2022-07-22","close":1.41},{"date":"2022-07-25","close":1.42},{"date":"2022-07-26","close":1.43},{"date":"2022-07-27","close":1.44},{"date":"2022-07-28","close":1.42},{"date":"2022-07-29","close":1.46},{"date":"2022-08-01","close":1.41},{"date":"2022-08-02","close":1.4},{"date":"2022-08-03","close":1.4},{"date":"2022-08-04","close":1.43},{"date":"2022-08-05","close":1.41},{"date":"2022-08-08","close":1.49},{"date":"2022-08-09","close":1.35},{"date":"2022-08-10","close":1.25},{"date":"2022-08-11","close":1.24},{"date":"2022-08-12","close":1.24},{"date":"2022-08-15","close":1.21},{"date":"2022-08-16","close":1.32},{"date":"2022-08-17","close":1.43},{"date":"2022-08-18","close":1.62},{"date":"2022-08-19","close":1.5},{"date":"2022-08-22","close":1.35},{"date":"2022-08-23","close":1.34},{"date":"2022-08-24","close":1.27},{"date":"2022-08-25","close":1.22},{"date":"2022-08-26","close":1.22},{"date":"2022-08-29","close":1.21},{"date":"2022-08-30","close":1.23},{"date":"2022-08-31","close":1.1},{"date":"2022-09-01","close":1.12},{"date":"2022-09-02","close":1.16},{"date":"2022-09-06","close":1.06},{"date":"2022-09-07","close":1.2},{"date":"2022-09-08","close":1.24},{"date":"2022-09-09","close":1.28},{"date":"2022-09-12","close":1.24},{"date":"2022-09-13","close":1.185},{"date":"2022-09-14","close":1.16},{"date":"2022-09-15","close":1.18},{"date":"2022-09-16","close":1.13},{"date":"2022-09-19","close":1.03},{"date":"2022-09-20","close":0.9263},{"date":"2022-09-21","close":0.9799},{"date":"2022-09-22","close":0.75},{"date":"2022-09-23","close":0.7958},{"date":"2022-09-26","close":0.9006},{"date":"2022-09-27","close":0.92},{"date":"2022-09-28","close":0.98},{"date":"2022-09-29","close":0.96},{"date":"2022-09-30","close":0.9558},{"date":"2022-10-03","close":1.02},{"date":"2022-10-04","close":0.93},{"date":"2022-10-05","close":1.01},{"date":"2022-10-06","close":1.06},{"date":"2022-10-07","close":1.05},{"date":"2022-10-10","close":1.11},{"date":"2022-10-11","close":1.15},{"date":"2022-10-12","close":1.11},{"date":"2022-10-13","close":1.1},{"date":"2022-10-14","close":1.06},{"date":"2022-10-17","close":1.18},{"date":"2022-10-18","close":1.16},{"date":"2022-10-19","close":1.0},{"date":"2022-10-20","close":1.005},{"date":"2022-10-21","close":0.89},{"date":"2022-10-24","close":0.86},{"date":"2022-10-25","close":0.9536},{"date":"2022-10-26","close":1.02},{"date":"2022-10-27","close":1.01},{"date":"2022-10-28","close":0.9},{"date":"2022-10-31","close":0.9145},{"date":"2022-11-01","close":0.9001},{"date":"2022-11-02","close":0.91},{"date":"2022-11-03","close":0.9373},{"date":"2022-11-04","close":0.95},{"date":"2022-11-07","close":0.94},{"date":"2022-11-08","close":0.905},{"date":"2022-11-09","close":0.8401},{"date":"2022-11-10","close":0.85},{"date":"2022-11-11","close":0.81},{"date":"2022-11-14","close":0.8073},{"date":"2022-11-15","close":0.7381},{"date":"2022-11-16","close":0.7501},{"date":"2022-11-17","close":0.77},{"date":"2022-11-18","close":0.7605},{"date":"2022-11-21","close":0.7246},{"date":"2022-11-22","close":0.5715},{"date":"2022-11-23","close":0.495},{"date":"2022-11-25","close":0.49},{"date":"2022-11-28","close":0.502},{"date":"2022-11-29","close":0.52},{"date":"2022-11-30","close":0.59},{"date":"2022-12-01","close":0.6196},{"date":"2022-12-02","close":0.6399},{"date":"2022-12-05","close":0.64},{"date":"2022-12-06","close":0.7},{"date":"2022-12-07","close":0.62},{"date":"2022-12-08","close":0.604},{"date":"2022-12-09","close":0.585},{"date":"2022-12-12","close":0.5795},{"date":"2022-12-13","close":0.5825},{"date":"2022-12-14","close":0.5351},{"date":"2022-12-15","close":0.545},{"date":"2022-12-16","close":0.545},{"date":"2022-12-19","close":0.485},{"date":"2022-12-20","close":0.44},{"date":"2022-12-21","close":0.4004},{"date":"2022-12-22","close":0.41},{"date":"2022-12-23","close":0.5898},{"date":"2022-12-27","close":0.564},{"date":"2022-12-28","close":0.5259},{"date":"2022-12-29","close":0.5042},{"date":"2022-12-30","close":0.4799},{"date":"2023-01-03","close":0.5145},{"date":"2023-01-04","close":0.5293},{"date":"2023-01-05","close":0.53},{"date":"2023-01-06","close":0.5273},{"date":"2023-01-09","close":0.53},{"date":"2023-01-10","close":0.54},{"date":"2023-01-11","close":0.4903},{"date":"2023-01-12","close":0.497},{"date":"2023-01-13","close":0.5056},{"date":"2023-01-17","close":0.4873},{"date":"2023-01-18","close":0.5},{"date":"2023-01-19","close":0.5487},{"date":"2023-01-20","close":0.66},{"date":"2023-01-23","close":0.65},{"date":"2023-01-24","close":0.65},{"date":"2023-01-25","close":0.5907},{"date":"2023-01-26","close":0.5601},{"date":"2023-01-27","close":0.6446},{"date":"2023-01-30","close":0.6},{"date":"2023-01-31","close":0.58},{"date":"2023-02-01","close":0.59},{"date":"2023-02-02","close":0.62},{"date":"2023-02-03","close":0.6},{"date":"2023-02-06","close":0.65},{"date":"2023-02-07","close":0.86},{"date":"2023-02-08","close":0.8478},{"date":"2023-02-09","close":0.6733},{"date":"2023-02-10","close":0.7797},{"date":"2023-02-13","close":0.7224},{"date":"2023-02-14","close":0.6999},{"date":"2023-02-15","close":0.73},{"date":"2023-02-16","close":0.8},{"date":"2023-02-17","close":0.9},{"date":"2023-02-21","close":0.83},{"date":"2023-02-22","close":0.6882},{"date":"2023-02-23","close":0.71},{"date":"2023-02-24","close":0.7554},{"date":"2023-02-27","close":0.786},{"date":"2023-02-28","close":0.77},{"date":"2023-03-01","close":0.7491},{"date":"2023-03-02","close":0.89},{"date":"2023-03-03","close":1.22},{"date":"2023-03-06","close":1.21},{"date":"2023-03-07","close":1.2499},{"date":"2023-03-08","close":1.24},{"date":"2023-03-09","close":1.07},{"date":"2023-03-10","close":0.7104},{"date":"2023-03-13","close":0.6801},{"date":"2023-03-14","close":0.59},{"date":"2023-03-15","close":0.7155},{"date":"2023-03-16","close":0.6792},{"date":"2023-03-17","close":0.63},{"date":"2023-03-20","close":0.6159},{"date":"2023-03-21","close":0.635},{"date":"2023-03-22","close":0.488},{"date":"2023-03-23","close":0.4005},{"date":"2023-03-24","close":0.3752},{"date":"2023-03-27","close":0.27},{"date":"2023-03-28","close":0.2655},{"date":"2023-03-29","close":0.3041},{"date":"2023-03-30","close":0.29},{"date":"2023-03-31","close":0.2895},{"date":"2023-04-03","close":0.2993},{"date":"2023-04-04","close":0.28},{"date":"2023-04-05","close":0.2802},{"date":"2023-04-06","close":0.2798},{"date":"2023-04-10","close":0.281},{"date":"2023-04-11","close":0.29},{"date":"2023-04-12","close":0.3186},{"date":"2023-04-13","close":0.36},{"date":"2023-04-14","close":0.3502},{"date":"2023-04-17","close":0.36},{"date":"2023-04-18","close":0.3701},{"date":"2023-04-19","close":0.3951},{"date":"2023-04-20","close":0.3552},{"date":"2023-04-21","close":0.4324},{"date":"2023-04-24","close":0.4198},{"date":"2023-04-25","close":0.4199},{"date":"2023-04-26","close":0.425},{"date":"2023-04-27","close":0.425},{"date":"2023-04-28","close":0.4501},{"date":"2023-05-01","close":0.4649},{"date":"2023-05-02","close":0.4601},{"date":"2023-05-03","close":0.4653},{"date":"2023-05-04","close":0.4767},{"date":"2023-05-05","close":0.47},{"date":"2023-05-08","close":0.5001},{"date":"2023-05-09","close":0.54},{"date":"2023-05-10","close":0.5125},{"date":"2023-05-11","close":0.5003},{"date":"2023-05-12","close":0.4401},{"date":"2023-05-15","close":0.38},{"date":"2023-05-16","close":0.38},{"date":"2023-05-17","close":0.37},{"date":"2023-05-18","close":0.369},{"date":"2023-05-19","close":0.38},{"date":"2023-05-22","close":0.3988},{"date":"2023-05-23","close":0.44},{"date":"2023-05-24","close":0.3664},{"date":"2023-05-25","close":0.3801},{"date":"2023-05-26","close":0.4026},{"date":"2023-05-30","close":0.42},{"date":"2023-05-31","close":0.37},{"date":"2023-06-01","close":0.37},{"date":"2023-06-02","close":0.4},{"date":"2023-06-05","close":0.405},{"date":"2023-06-06","close":0.4},{"date":"2023-06-07","close":0.412},{"date":"2023-06-08","close":0.4},{"date":"2023-06-09","close":0.42},{"date":"2023-06-12","close":0.3708},{"date":"2023-06-13","close":0.32},{"date":"2023-06-14","close":0.315},{"date":"2023-06-15","close":0.3134},{"date":"2023-06-16","close":0.3},{"date":"2023-06-20","close":0.3089},{"date":"2023-06-21","close":0.2909},{"date":"2023-06-22","close":0.2996},{"date":"2023-06-23","close":0.29},{"date":"2023-06-26","close":0.3075},{"date":"2023-06-27","close":0.308},{"date":"2023-06-28","close":0.315},{"date":"2023-06-29","close":0.2813},{"date":"2023-06-30","close":0.305},{"date":"2023-07-03","close":0.31},{"date":"2023-07-05","close":0.3},{"date":"2023-07-06","close":0.275},{"date":"2023-07-07","close":0.2869},{"date":"2023-07-10","close":0.283},{"date":"2023-07-11","close":0.3239},{"date":"2023-07-12","close":0.32},{"date":"2023-07-13","close":0.377},{"date":"2023-07-14","close":0.3517},{"date":"2023-07-17","close":0.2901},{"date":"2023-07-18","close":0.291},{"date":"2023-07-19","close":0.2915},{"date":"2023-07-20","close":0.3064},{"date":"2023-07-21","close":0.297},{"date":"2023-07-24","close":0.312},{"date":"2023-07-25","close":0.307},{"date":"2023-07-26","close":0.3085},{"date":"2023-07-27","close":0.298},{"date":"2023-07-28","close":0.29},{"date":"2023-07-31","close":0.2945},{"date":"2023-08-01","close":0.275},{"date":"2023-08-02","close":0.58},{"date":"2023-08-03","close":0.475},{"date":"2023-08-04","close":0.4171},{"date":"2023-08-07","close":0.3585},{"date":"2023-08-08","close":0.36},{"date":"2023-08-09","close":0.4},{"date":"2023-08-10","close":0.43},{"date":"2023-08-11","close":0.48},{"date":"2023-08-14","close":0.53},{"date":"2023-08-15","close":0.5048},{"date":"2023-08-16","close":0.4472},{"date":"2023-08-17","close":0.421},{"date":"2023-08-18","close":0.5},{"date":"2023-08-21","close":0.479},{"date":"2023-08-22","close":0.478},{"date":"2023-08-23","close":0.4133},{"date":"2023-08-24","close":0.3985},{"date":"2023-08-25","close":0.3988},{"date":"2023-08-28","close":0.39},{"date":"2023-08-29","close":0.3701},{"date":"2023-08-30","close":0.3574},{"date":"2023-08-31","close":0.3156},{"date":"2023-09-01","close":0.3267},{"date":"2023-09-05","close":0.32},{"date":"2023-09-06","close":0.2932},{"date":"2023-09-07","close":0.319},{"date":"2023-09-08","close":0.303},{"date":"2023-09-11","close":0.3016},{"date":"2023-09-12","close":0.271},{"date":"2023-09-13","close":0.26},{"date":"2023-09-14","close":0.2634},{"date":"2023-09-15","close":0.278},{"date":"2023-09-18","close":0.29},{"date":"2023-09-19","close":0.284},{"date":"2023-09-20","close":0.279},{"date":"2023-09-21","close":0.2759},{"date":"2023-09-22","close":0.2599},{"date":"2023-09-25","close":0.26},{"date":"2023-09-26","close":0.2575},{"date":"2023-09-27","close":0.2366},{"date":"2023-09-28","close":0.27},{"date":"2023-09-29","close":0.2585},{"date":"2023-10-02","close":0.315},{"date":"2023-10-03","close":0.2942},{"date":"2023-10-04","close":0.285},{"date":"2023-10-05","close":0.28},{"date":"2023-10-06","close":0.3049},{"date":"2023-10-09","close":0.3},{"date":"2023-10-10","close":0.3125},{"date":"2023-10-11","close":0.3025},{"date":"2023-10-12","close":0.31},{"date":"2023-10-13","close":0.314},{"date":"2023-10-16","close":0.2811},{"date":"2023-10-17","close":0.31},{"date":"2023-10-18","close":3.0201},{"date":"2023-10-19","close":3.3},{"date":"2023-10-20","close":2.93},{"date":"2023-10-23","close":2.5},{"date":"2023-10-24","close":2.12},{"date":"2023-10-25","close":2.03},{"date":"2023-10-26","close":1.89},{"date":"2023-10-27","close":1.92},{"date":"2023-10-30","close":1.86},{"date":"2023-10-31","close":1.64},{"date":"2023-11-01","close":1.58},{"date":"2023-11-02","close":1.6144},{"date":"2023-11-03","close":1.6},{"date":"2023-11-06","close":1.377},{"date":"2023-11-07","close":1.38},{"date":"2023-11-08","close":1.3},{"date":"2023-11-09","close":1.26},{"date":"2023-11-10","close":1.28},{"date":"2023-11-13","close":1.33},{"date":"2023-11-14","close":1.44},{"date":"2023-11-15","close":1.58},{"date":"2023-11-16","close":2.79},{"date":"2023-11-17","close":2.85},{"date":"2023-11-20","close":2.85},{"date":"2023-11-21","close":3.5},{"date":"2023-11-22","close":3.04},{"date":"2023-11-24","close":2.88},{"date":"2023-11-27","close":2.78},{"date":"2023-11-28","close":2.35},{"date":"2023-11-29","close":2.7},{"date":"2023-11-30","close":2.51},{"date":"2023-12-01","close":2.07},{"date":"2023-12-04","close":2.1},{"date":"2023-12-05","close":2.16},{"date":"2023-12-06","close":1.99},{"date":"2023-12-07","close":1.75},{"date":"2023-12-08","close":1.69},{"date":"2023-12-11","close":1.58},{"date":"2023-12-12","close":1.37},{"date":"2023-12-13","close":1.34},{"date":"2023-12-14","close":1.46},{"date":"2023-12-15","close":1.62},{"date":"2023-12-18","close":1.56},{"date":"2023-12-19","close":1.52},{"date":"2023-12-20","close":1.4507},{"date":"2023-12-21","close":1.57},{"date":"2023-12-22","close":1.5972},{"date":"2023-12-26","close":1.52},{"date":"2023-12-27","close":1.46},{"date":"2023-12-28","close":1.4866},{"date":"2023-12-29","close":1.69},{"date":"2024-01-02","close":1.6614},{"date":"2024-01-03","close":1.7192},{"date":"2024-01-04","close":1.715},{"date":"2024-01-05","close":1.7257},{"date":"2024-01-08","close":1.82},{"date":"2024-01-09","close":1.7541},{"date":"2024-01-10","close":1.79},{"date":"2024-01-11","close":1.99},{"date":"2024-01-12","close":1.71},{"date":"2024-01-16","close":1.56},{"date":"2024-01-17","close":1.59},{"date":"2024-01-18","close":1.62},{"date":"2024-01-19","close":1.585},{"date":"2024-01-22","close":1.49},{"date":"2024-01-23","close":1.6},{"date":"2024-01-24","close":1.61},{"date":"2024-01-25","close":1.5},{"date":"2024-01-26","close":1.57},{"date":"2024-01-29","close":1.61},{"date":"2024-01-30","close":1.62},{"date":"2024-01-31","close":2.03},{"date":"2024-02-01","close":2.75},{"date":"2024-02-02","close":2.45},{"date":"2024-02-05","close":1.7},{"date":"2024-02-06","close":2.071},{"date":"2024-02-07","close":2.16},{"date":"2024-02-08","close":2.15},{"date":"2024-02-09","close":2.205},{"date":"2024-02-12","close":2.7405},{"date":"2024-02-13","close":2.44},{"date":"2024-02-14","close":2.67},{"date":"2024-02-15","close":2.565},{"date":"2024-02-16","close":2.59},{"date":"2024-02-20","close":2.18},{"date":"2024-02-21","close":1.89},{"date":"2024-02-22","close":1.93},{"date":"2024-02-23","close":1.96},{"date":"2024-02-26","close":1.76},{"date":"2024-02-27","close":1.89},{"date":"2024-02-28","close":1.94},{"date":"2024-02-29","close":2.12},{"date":"2024-03-01","close":2.07},{"date":"2024-03-04","close":1.97},{"date":"2024-03-05","close":2.08},{"date":"2024-03-06","close":2.03},{"date":"2024-03-07","close":2.325},{"date":"2024-03-08","close":2.32},{"date":"2024-03-11","close":2.81},{"date":"2024-03-12","close":2.96},{"date":"2024-03-13","close":2.82},{"date":"2024-03-14","close":2.95},{"date":"2024-03-15","close":3.07},{"date":"2024-03-18","close":3.39},{"date":"2024-03-19","close":3.34},{"date":"2024-03-20","close":2.88},{"date":"2024-03-21","close":3.02},{"date":"2024-03-22","close":3.37},{"date":"2024-03-25","close":3.22},{"date":"2024-03-26","close":3.27},{"date":"2024-03-27","close":3.6},{"date":"2024-03-28","close":3.46},{"date":"2024-04-01","close":3.41},{"date":"2024-04-02","close":3.52},{"date":"2024-04-03","close":3.16},{"date":"2024-04-04","close":2.9},{"date":"2024-04-05","close":2.87},{"date":"2024-04-08","close":2.83},{"date":"2024-04-09","close":2.66},{"date":"2024-04-10","close":2.49},{"date":"2024-04-11","close":2.37},{"date":"2024-04-12","close":2.12},{"date":"2024-04-15","close":2.24},{"date":"2024-04-16","close":2.04},{"date":"2024-04-17","close":2.03},{"date":"2024-04-18","close":2.135},{"date":"2024-04-19","close":1.94},{"date":"2024-04-22","close":1.91},{"date":"2024-04-23","close":1.9486},{"date":"2024-04-24","close":1.9118},{"date":"2024-04-25","close":2.18},{"date":"2024-04-26","close":2.2976},{"date":"2024-04-29","close":2.5},{"date":"2024-04-30","close":2.77},{"date":"2024-05-01","close":2.6091},{"date":"2024-05-02","close":2.42},{"date":"2024-05-03","close":2.37},{"date":"2024-05-06","close":2.43},{"date":"2024-05-07","close":2.42},{"date":"2024-05-08","close":3.15},{"date":"2024-05-09","close":2.94},{"date":"2024-05-10","close":2.98},{"date":"2024-05-13","close":3.37},{"date":"2024-05-14","close":2.98},{"date":"2024-05-15","close":2.56},{"date":"2024-05-16","close":2.91},{"date":"2024-05-17","close":2.8},{"date":"2024-05-20","close":2.7794},{"date":"2024-05-21","close":2.6868},{"date":"2024-05-22","close":2.56},{"date":"2024-05-23","close":2.52},{"date":"2024-05-24","close":2.4},{"date":"2024-05-28","close":2.53},{"date":"2024-05-29","close":2.45},{"date":"2024-05-30","close":2.47},{"date":"2024-05-31","close":2.32},{"date":"2024-06-03","close":2.32},{"date":"2024-06-04","close":2.36},{"date":"2024-06-05","close":2.19},{"date":"2024-06-06","close":2.26},{"date":"2024-06-07","close":2.19},{"date":"2024-06-10","close":2.27},{"date":"2024-06-11","close":2.28},{"date":"2024-06-12","close":2.53},{"date":"2024-06-13","close":2.45},{"date":"2024-06-14","close":2.27},{"date":"2024-06-17","close":2.28},{"date":"2024-06-18","close":2.3},{"date":"2024-06-20","close":2.22},{"date":"2024-06-21","close":2.34},{"date":"2024-06-24","close":2.3113},{"date":"2024-06-25","close":2.26},{"date":"2024-06-26","close":2.23},{"date":"2024-06-27","close":2.245},{"date":"2024-06-28","close":2.0693},{"date":"2024-07-01","close":2.0},{"date":"2024-07-02","close":1.9284},{"date":"2024-07-03","close":1.83},{"date":"2024-07-05","close":1.83},{"date":"2024-07-08","close":1.75},{"date":"2024-07-09","close":1.94},{"date":"2024-07-10","close":1.84},{"date":"2024-07-11","close":1.83},{"date":"2024-07-12","close":1.95},{"date":"2024-07-15","close":1.85},{"date":"2024-07-16","close":1.99},{"date":"2024-07-17","close":2.35},{"date":"2024-07-18","close":2.01},{"date":"2024-07-19","close":1.95},{"date":"2024-07-22","close":2.261},{"date":"2024-07-23","close":2.12},{"date":"2024-07-24","close":2.05},{"date":"2024-07-25","close":2.14},{"date":"2024-07-26","close":2.07},{"date":"2024-07-29","close":2.155},{"date":"2024-07-30","close":2.13},{"date":"2024-07-31","close":2.12},{"date":"2024-08-01","close":2.2},{"date":"2024-08-02","close":2.14},{"date":"2024-08-05","close":1.96},{"date":"2024-08-06","close":1.89},{"date":"2024-08-07","close":1.965},{"date":"2024-08-08","close":1.971},{"date":"2024-08-09","close":2.18},{"date":"2024-08-12","close":3.17},{"date":"2024-08-13","close":8.44},{"date":"2024-08-14","close":6.35},{"date":"2024-08-15","close":6.1},{"date":"2024-08-16","close":6.03},{"date":"2024-08-19","close":6.31},{"date":"2024-08-20","close":6.18},{"date":"2024-08-21","close":5.56},{"date":"2024-08-22","close":5.37},{"date":"2024-08-23","close":4.6},{"date":"2024-08-26","close":5.04},{"date":"2024-08-27","close":4.91},{"date":"2024-08-28","close":4.15},{"date":"2024-08-29","close":3.74},{"date":"2024-08-30","close":3.92},{"date":"2024-09-03","close":4.05},{"date":"2024-09-04","close":3.8},{"date":"2024-09-05","close":3.7},{"date":"2024-09-06","close":3.31},{"date":"2024-09-09","close":3.7},{"date":"2024-09-10","close":3.8},{"date":"2024-09-11","close":3.9},{"date":"2024-09-12","close":3.68},{"date":"2024-09-13","close":3.69},{"date":"2024-09-16","close":3.71},{"date":"2024-09-17","close":3.92},{"date":"2024-09-18","close":4.38},{"date":"2024-09-19","close":4.47},{"date":"2024-09-20","close":4.2},{"date":"2024-09-23","close":3.78},{"date":"2024-09-24","close":3.56},{"date":"2024-09-25","close":3.47},{"date":"2024-09-26","close":3.0},{"date":"2024-09-27","close":3.0},{"date":"2024-09-30","close":3.04},{"date":"2024-10-01","close":3.16},{"date":"2024-10-02","close":3.04},{"date":"2024-10-03","close":2.86},{"date":"2024-10-04","close":2.95},{"date":"2024-10-07","close":3.02},{"date":"2024-10-08","close":3.13},{"date":"2024-10-09","close":3.26},{"date":"2024-10-10","close":3.15},{"date":"2024-10-11","close":3.14},{"date":"2024-10-14","close":3.17},{"date":"2024-10-15","close":3.13},{"date":"2024-10-16","close":4.1},{"date":"2024-10-17","close":2.84},{"date":"2024-10-18","close":4.05},{"date":"2024-10-21","close":4.26},{"date":"2024-10-22","close":3.72},{"date":"2024-10-23","close":3.42},{"date":"2024-10-24","close":3.26},{"date":"2024-10-25","close":3.6},{"date":"2024-10-28","close":3.36},{"date":"2024-10-29","close":3.47},{"date":"2024-10-30","close":3.36},{"date":"2024-10-31","close":3.09},{"date":"2024-11-01","close":3.01},{"date":"2024-11-04","close":2.93},{"date":"2024-11-05","close":3.03},{"date":"2024-11-06","close":3.05},{"date":"2024-11-07","close":3.23},{"date":"2024-11-08","close":3.25},{"date":"2024-11-11","close":3.26},{"date":"2024-11-12","close":3.58},{"date":"2024-11-13","close":3.41},{"date":"2024-11-14","close":3.19},{"date":"2024-11-15","close":3.18},{"date":"2024-11-18","close":3.0},{"date":"2024-11-19","close":3.07},{"date":"2024-11-20","close":2.98},{"date":"2024-11-21","close":2.93},{"date":"2024-11-22","close":3.0},{"date":"2024-11-25","close":3.3},{"date":"2024-11-26","close":3.0},{"date":"2024-11-27","close":3.04},{"date":"2024-11-29","close":3.06},{"date":"2024-12-02","close":3.21},{"date":"2024-12-03","close":3.11},{"date":"2024-12-04","close":3.2},{"date":"2024-12-05","close":3.06},{"date":"2024-12-06","close":3.13},{"date":"2024-12-09","close":3.09},{"date":"2024-12-10","close":2.95},{"date":"2024-12-11","close":2.99},{"date":"2024-12-12","close":2.95},{"date":"2024-12-13","close":3.13},{"date":"2024-12-16","close":2.95},{"date":"2024-12-17","close":2.76},{"date":"2024-12-18","close":2.54},{"date":"2024-12-19","close":2.4},{"date":"2024-12-20","close":2.33},{"date":"2024-12-23","close":2.45},{"date":"2024-12-24","close":2.54},{"date":"2024-12-26","close":2.7},{"date":"2024-12-27","close":2.62},{"date":"2024-12-30","close":2.65},{"date":"2024-12-31","close":2.65},{"date":"2025-01-02","close":2.56},{"date":"2025-01-03","close":2.63},{"date":"2025-01-06","close":2.59},{"date":"2025-01-07","close":2.59},{"date":"2025-01-08","close":2.36},{"date":"2025-01-10","close":2.27},{"date":"2025-01-13","close":1.9},{"date":"2025-01-14","close":3.15},{"date":"2025-01-15","close":3.7},{"date":"2025-01-16","close":3.91},{"date":"2025-01-17","close":3.85},{"date":"2025-01-21","close":3.7},{"date":"2025-01-22","close":3.49},{"date":"2025-01-23","close":3.25},{"date":"2025-01-24","close":3.65},{"date":"2025-01-27","close":3.57},{"date":"2025-01-28","close":3.47},{"date":"2025-01-29","close":3.48},{"date":"2025-01-30","close":3.55},{"date":"2025-01-31","close":3.29},{"date":"2025-02-03","close":3.64},{"date":"2025-02-04","close":3.62},{"date":"2025-02-05","close":3.47},{"date":"2025-02-06","close":3.44},{"date":"2025-02-07","close":3.4},{"date":"2025-02-10","close":3.1},{"date":"2025-02-11","close":8.4},{"date":"2025-02-12","close":12.97},{"date":"2025-02-13","close":15.46},{"date":"2025-02-14","close":9.01},{"date":"2025-02-18","close":8.37},{"date":"2025-02-19","close":8.5},{"date":"2025-02-20","close":7.2},{"date":"2025-02-21","close":7.79},{"date":"2025-02-24","close":7.04},{"date":"2025-02-25","close":5.9},{"date":"2025-02-26","close":5.33},{"date":"2025-02-27","close":4.57},{"date":"2025-02-28","close":4.47},{"date":"2025-03-03","close":4.07},{"date":"2025-03-04","close":4.12},{"date":"2025-03-05","close":4.1},{"date":"2025-03-06","close":3.88},{"date":"2025-03-07","close":3.41},{"date":"2025-03-10","close":3.12},{"date":"2025-03-11","close":3.31},{"date":"2025-03-12","close":3.45},{"date":"2025-03-13","close":3.46},{"date":"2025-03-14","close":4.25},{"date":"2025-03-17","close":5.23},{"date":"2025-03-18","close":4.62},{"date":"2025-03-19","close":4.82},{"date":"2025-03-20","close":5.12},{"date":"2025-03-21","close":4.95},{"date":"2025-03-24","close":4.76},{"date":"2025-03-25","close":4.35},{"date":"2025-03-26","close":4.24},{"date":"2025-03-27","close":4.09},{"date":"2025-03-28","close":4.11},{"date":"2025-03-31","close":3.93},{"date":"2025-04-01","close":3.79},{"date":"2025-04-02","close":4.11},{"date":"2025-04-03","close":3.56},{"date":"2025-04-04","close":3.36},{"date":"2025-04-07","close":3.08},{"date":"2025-04-08","close":2.74},{"date":"2025-04-09","close":3.1},{"date":"2025-04-10","close":3.18},{"date":"2025-04-11","close":3.18},{"date":"2025-04-14","close":3.24},{"date":"2025-04-15","close":3.13},{"date":"2025-04-16","close":3.0},{"date":"2025-04-17","close":3.09},{"date":"2025-04-21","close":2.96},{"date":"2025-04-22","close":3.08},{"date":"2025-04-23","close":3.1},{"date":"2025-04-24","close":3.21},{"date":"2025-04-25","close":3.2},{"date":"2025-04-28","close":3.3},{"date":"2025-04-29","close":3.23},{"date":"2025-04-30","close":3.2},{"date":"2025-05-01","close":3.15},{"date":"2025-05-02","close":3.27},{"date":"2025-05-05","close":3.35},{"date":"2025-05-06","close":3.02},{"date":"2025-05-07","close":2.89},{"date":"2025-05-08","close":3.02},{"date":"2025-05-09","close":2.91},{"date":"2025-05-12","close":3.04},{"date":"2025-05-13","close":3.26},{"date":"2025-05-14","close":3.33},{"date":"2025-05-15","close":3.35},{"date":"2025-05-16","close":3.48},{"date":"2025-05-19","close":3.42},{"date":"2025-05-20","close":3.38},{"date":"2025-05-21","close":3.3},{"date":"2025-05-22","close":3.36},{"date":"2025-05-23","close":3.46},{"date":"2025-05-27","close":3.31},{"date":"2025-05-28","close":3.18},{"date":"2025-05-29","close":3.19},{"date":"2025-05-30","close":3.1},{"date":"2025-06-02","close":3.14},{"date":"2025-06-03","close":3.17},{"date":"2025-06-04","close":3.3},{"date":"2025-06-05","close":3.04},{"date":"2025-06-06","close":3.37},{"date":"2025-06-09","close":3.26},{"date":"2025-06-10","close":3.31},{"date":"2025-06-11","close":3.23},{"date":"2025-06-12","close":3.16},{"date":"2025-06-13","close":3.02},{"date":"2025-06-16","close":3.06},{"date":"2025-06-17","close":2.96},{"date":"2025-06-18","close":3.0},{"date":"2025-06-20","close":2.74},{"date":"2025-06-23","close":2.86},{"date":"2025-06-24","close":2.81},{"date":"2025-06-25","close":2.82},{"date":"2025-06-26","close":2.92},{"date":"2025-06-27","close":2.93},{"date":"2025-06-30","close":2.83},{"date":"2025-07-01","close":3.02},{"date":"2025-07-02","close":3.16},{"date":"2025-07-03","close":3.03},{"date":"2025-07-07","close":3.02},{"date":"2025-07-08","close":3.04},{"date":"2025-07-09","close":3.09},{"date":"2025-07-10","close":3.03},{"date":"2025-07-11","close":3.02},{"date":"2025-07-14","close":2.84},{"date":"2025-07-15","close":2.75},{"date":"2025-07-16","close":2.95},{"date":"2025-07-17","close":3.01},{"date":"2025-07-18","close":3.03},{"date":"2025-07-21","close":3.0},{"date":"2025-07-22","close":3.05},{"date":"2025-07-23","close":2.99},{"date":"2025-07-24","close":2.98},{"date":"2025-07-25","close":2.93},{"date":"2025-07-28","close":2.92},{"date":"2025-07-29","close":2.82},{"date":"2025-07-30","close":2.76},{"date":"2025-07-31","close":2.78},{"date":"2025-08-01","close":2.67},{"date":"2025-08-04","close":2.79},{"date":"2025-08-05","close":2.75},{"date":"2025-08-06","close":2.76},{"date":"2025-08-07","close":2.81},{"date":"2025-08-08","close":2.9},{"date":"2025-08-11","close":2.78},{"date":"2025-08-12","close":2.78},{"date":"2025-08-13","close":2.83},{"date":"2025-08-14","close":2.77},{"date":"2025-08-15","close":2.75},{"date":"2025-08-18","close":2.77},{"date":"2025-08-19","close":2.65},{"date":"2025-08-20","close":2.51},{"date":"2025-08-21","close":2.57},{"date":"2025-08-22","close":2.61},{"date":"2025-08-25","close":2.59},{"date":"2025-08-26","close":2.71},{"date":"2025-08-27","close":2.63},{"date":"2025-08-28","close":2.64},{"date":"2025-08-29","close":2.65},{"date":"2025-09-02","close":2.7},{"date":"2025-09-03","close":2.67},{"date":"2025-09-04","close":2.68},{"date":"2025-09-05","close":2.78},{"date":"2025-09-08","close":2.65},{"date":"2025-09-09","close":2.65},{"date":"2025-09-10","close":2.66},{"date":"2025-09-11","close":2.77},{"date":"2025-09-12","close":2.85},{"date":"2025-09-15","close":2.77},{"date":"2025-09-16","close":2.88},{"date":"2025-09-17","close":2.85},{"date":"2025-09-18","close":2.97},{"date":"2025-09-19","close":2.89},{"date":"2025-09-22","close":2.94},{"date":"2025-09-23","close":2.85},{"date":"2025-09-24","close":2.95},{"date":"2025-09-25","close":2.89},{"date":"2025-09-26","close":2.86},{"date":"2025-09-29","close":2.9},{"date":"2025-09-30","close":2.91},{"date":"2025-10-01","close":2.94},{"date":"2025-10-02","close":3.03},{"date":"2025-10-03","close":2.95},{"date":"2025-10-06","close":3.04},{"date":"2025-10-07","close":2.98},{"date":"2025-10-08","close":3.05},{"date":"2025-10-09","close":2.94},{"date":"2025-10-10","close":2.63},{"date":"2025-10-13","close":2.76},{"date":"2025-10-14","close":2.75},{"date":"2025-10-15","close":2.74},{"date":"2025-10-16","close":2.63},{"date":"2025-10-17","close":2.51},{"date":"2025-10-20","close":2.43},{"date":"2025-10-21","close":2.35},{"date":"2025-10-22","close":2.03},{"date":"2025-10-23","close":2.05},{"date":"2025-10-24","close":2.08},{"date":"2025-10-27","close":2.03},{"date":"2025-10-28","close":1.92},{"date":"2025-10-29","close":1.92},{"date":"2025-10-30","close":1.88},{"date":"2025-10-31","close":1.87},{"date":"2025-11-03","close":1.83},{"date":"2025-11-04","close":1.67},{"date":"2025-11-05","close":1.77},{"date":"2025-11-06","close":1.59},{"date":"2025-11-07","close":1.63},{"date":"2025-11-10","close":1.63},{"date":"2025-11-11","close":1.65},{"date":"2025-11-12","close":1.74},{"date":"2025-11-13","close":1.6},{"date":"2025-11-14","close":1.47},{"date":"2025-11-17","close":1.49},{"date":"2025-11-18","close":1.63},{"date":"2025-11-19","close":1.58},{"date":"2025-11-20","close":1.51},{"date":"2025-11-21","close":1.58},{"date":"2025-11-24","close":1.61},{"date":"2025-11-25","close":1.62},{"date":"2025-11-26","close":1.68},{"date":"2025-11-28","close":1.73},{"date":"2025-12-01","close":1.61},{"date":"2025-12-02","close":1.61},{"date":"2025-12-03","close":1.66},{"date":"2025-12-04","close":1.73},{"date":"2025-12-05","close":1.63},{"date":"2025-12-08","close":1.64},{"date":"2025-12-09","close":1.74},{"date":"2025-12-10","close":1.69},{"date":"2025-12-11","close":1.66},{"date":"2025-12-12","close":1.58},{"date":"2025-12-15","close":1.47},{"date":"2025-12-16","close":1.41},{"date":"2025-12-17","close":1.34},{"date":"2025-12-18","close":1.29},{"date":"2025-12-19","close":1.34},{"date":"2025-12-22","close":1.31},{"date":"2025-12-23","close":1.19},{"date":"2025-12-24","close":1.1},{"date":"2025-12-26","close":1.08},{"date":"2025-12-29","close":0.9296},{"date":"2025-12-30","close":0.935},{"date":"2025-12-31","close":0.875},{"date":"2026-01-02","close":0.8906},{"date":"2026-01-05","close":1.06},{"date":"2026-01-06","close":1.1},{"date":"2026-01-07","close":1.07},{"date":"2026-01-08","close":1.12},{"date":"2026-01-09","close":1.1},{"date":"2026-01-12","close":1.11},{"date":"2026-01-13","close":1.05},{"date":"2026-01-14","close":1.04},{"date":"2026-01-15","close":1.04},{"date":"2026-01-16","close":1.03},{"date":"2026-01-20","close":0.9913},{"date":"2026-01-21","close":1.02},{"date":"2026-01-22","close":1.05},{"date":"2026-01-23","close":1.03},{"date":"2026-01-26","close":1.01},{"date":"2026-01-27","close":0.9986},{"date":"2026-01-28","close":0.9493},{"date":"2026-01-29","close":0.9227},{"date":"2026-01-30","close":0.8749},{"date":"2026-02-02","close":0.8557},{"date":"2026-02-03","close":0.83},{"date":"2026-02-04","close":0.7643},{"date":"2026-02-05","close":0.7201},{"date":"2026-02-06","close":0.7374},{"date":"2026-02-09","close":0.7797},{"date":"2026-02-10","close":0.81},{"date":"2026-02-11","close":0.793},{"date":"2026-02-12","close":0.76},{"date":"2026-02-13","close":0.78},{"date":"2026-02-17","close":0.7206},{"date":"2026-02-18","close":0.6996},{"date":"2026-02-19","close":0.6981},{"date":"2026-02-20","close":0.695},{"date":"2026-02-23","close":0.638},{"date":"2026-02-24","close":0.6568},{"date":"2026-02-25","close":0.6712},{"date":"2026-02-26","close":0.6915},{"date":"2026-02-27","close":0.6973},{"date":"2026-03-02","close":0.71},{"date":"2026-03-03","close":0.685},{"date":"2026-03-05","close":1.42},{"date":"2026-03-06","close":1.85},{"date":"2026-03-09","close":1.67},{"date":"2026-03-10","close":1.89},{"date":"2026-03-11","close":1.73},{"date":"2026-03-12","close":1.74},{"date":"2026-03-13","close":2.75},{"date":"2026-03-16","close":2.39},{"date":"2026-03-17","close":2.19},{"date":"2026-03-18","close":2.23},{"date":"2026-03-19","close":2.18},{"date":"2026-03-20","close":1.53},{"date":"2026-03-23","close":1.88},{"date":"2026-03-24","close":1.82},{"date":"2026-03-25","close":1.68},{"date":"2026-03-26","close":3.02},{"date":"2026-03-27","close":2.18},{"date":"2026-03-30","close":2.2},{"date":"2026-03-31","close":2.18},{"date":"2026-04-01","close":2.24},{"date":"2026-04-02","close":2.12},{"date":"2026-04-06","close":2.07},{"date":"2026-04-07","close":1.91},{"date":"2026-04-08","close":1.7},{"date":"2026-04-09","close":1.71},{"date":"2026-04-10","close":1.5},{"date":"2026-04-13","close":1.59},{"date":"2026-04-14","close":1.56},{"date":"2026-04-15","close":1.58},{"date":"2026-04-16","close":1.65},{"date":"2026-04-17","close":1.76},{"date":"2026-04-20","close":1.83},{"date":"2026-04-21","close":2.21},{"date":"2026-04-22","close":2.23},{"date":"2026-04-23","close":2.06},{"date":"2026-04-24","close":2.29},{"date":"2026-04-27","close":2.12},{"date":"2026-04-28","close":2.12},{"date":"2026-04-29","close":1.98},{"date":"2026-04-30","close":2.24},{"date":"2026-05-01","close":2.27},{"date":"2026-05-04","close":2.16},{"date":"2026-05-05","close":2.06},{"date":"2026-05-06","close":1.93},{"date":"2026-05-07","close":1.9},{"date":"2026-05-08","close":1.89},{"date":"2026-05-11","close":1.8},{"date":"2026-05-12","close":1.8},{"date":"2026-05-13","close":1.8},{"date":"2026-05-14","close":1.78},{"date":"2026-05-15","close":1.7},{"date":"2026-05-18","close":1.66},{"date":"2026-05-19","close":1.66},{"date":"2026-05-20","close":1.68},{"date":"2026-05-21","close":1.71},{"date":"2026-05-22","close":1.75},{"date":"2026-05-26","close":1.69},{"date":"2026-05-27","close":1.73},{"date":"2026-05-28","close":1.8},{"date":"2026-05-29","close":1.77},{"date":"2026-06-01","close":1.71},{"date":"2026-06-02","close":1.78},{"date":"2026-06-03","close":1.65},{"date":"2026-06-04","close":1.71},{"date":"2026-06-05","close":1.58},{"date":"2026-06-08","close":1.6},{"date":"2026-06-09","close":1.61},{"date":"2026-06-10","close":1.6},{"date":"2026-06-11","close":1.61},{"date":"2026-06-12","close":1.52},{"date":"2026-06-15","close":1.52},{"date":"2026-06-16","close":1.48},{"date":"2026-06-17","close":1.44},{"date":"2026-06-18","close":1.37},{"date":"2026-06-22","close":1.33},{"date":"2026-06-23","close":1.31},{"date":"2026-06-24","close":1.19},{"date":"2026-06-25","close":1.25},{"date":"2026-06-26","close":1.32},{"date":"2026-06-29","close":1.23},{"date":"2026-06-30","close":1.21},{"date":"2026-07-01","close":1.29},{"date":"2026-07-02","close":1.29},{"date":"2026-07-06","close":1.28},{"date":"2026-07-07","close":1.26},{"date":"2026-07-08","close":1.22},{"date":"2026-07-09","close":1.24},{"date":"2026-07-10","close":1.15},{"date":"2026-07-13","close":1.15},{"date":"2026-07-14","close":1.12},{"date":"2026-07-15","close":1.16},{"date":"2026-07-16","close":1.15},{"date":"2026-07-17","close":1.15},{"date":"2026-07-20","close":1.12},{"date":"2026-07-21","close":1.15},{"date":"2026-07-22","close":1.13},{"date":"2026-07-23","close":1.1},{"date":"2026-07-24","close":1.11},{"date":"2026-07-27","close":1.18},{"date":"2026-07-28","close":1.105},{"date":"2026-07-29","close":1.07},{"date":"2026-07-30","close":1.01},{"date":"2026-07-31","close":1.07},{"date":"2026-08-03","close":1.17},{"date":"2026-08-04","close":1.19},{"date":"2026-08-05","close":1.15},{"date":"2026-08-06","close":1.12},{"date":"2026-08-07","close":1.2},{"date":"2026-08-10","close":1.19},{"date":"2026-08-11","close":1.14},{"date":"2026-08-12","close":1.11},{"date":"2026-08-13","close":1.16},{"date":"2026-08-14","close":1.09},{"date":"2026-08-17","close":1.13},{"date":"2026-08-18","close":1.09},{"date":"2026-08-19","close":1.08},{"date":"2026-08-20","close":1.08},{"date":"2026-08-21","close":1.08},{"date":"2026-08-24","close":1.04},{"date":"2026-08-25","close":1.03},{"date":"2026-08-26","close":1.02},{"date":"2026-08-27","close":1.08},{"date":"2026-08-28","close":1.08},{"date":"2026-08-31","close":1.12},{"date":"2026-09-01","close":1.07},{"date":"2026-09-02","close":1.08},{"date":"2026-09-03","close":1.1},{"date":"2026-09-04","close":1.13},{"date":"2026-09-08","close":1.11},{"date":"2026-09-09","close":1.06},{"date":"2026-09-10","close":1.07},{"date":"2026-09-11","close":1.07},{"date":"2026-09-14","close":1.05},{"date":"2026-09-15","close":1.0},{"date":"2026-09-16","close":0.9301},{"date":"2026-09-17","close":1.28},{"date":"2026-09-18","close":1.26},{"date":"2026-09-21","close":1.23},{"date":"2026-09-22","close":1.2},{"date":"2026-09-23","close":1.15},{"date":"2026-09-24","close":1.19},{"date":"2026-09-25","close":2.01},{"date":"2026-09-28","close":1.69},{"date":"2026-09-29","close":1.62},{"date":"2026-09-30","close":1.53},{"date":"2026-10-01","close":1.46},{"date":"2026-10-02","close":1.36},{"date":"2026-10-05","close":1.3},{"date":"2026-10-06","close":1.25},{"date":"2026-10-07","close":1.22},{"date":"2026-10-08","close":1.21},{"date":"2026-10-09","close":1.19},{"date":"2026-10-12","close":1.12},{"date":"2026-10-13","close":1.11},{"date":"2026-10-14","close":1.07},{"date":"2026-10-15","close":1.1},{"date":"2026-10-16","close":1.02},{"date":"2026-10-19","close":1.0},{"date":"2026-10-20","close":1.06},{"date":"2026-10-21","close":1.045},{"date":"2026-10-22","close":1.02}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":1.02,"low_30d":0.9301,"support":1.05,"high_30d":2.13,"change_1d":-2.4,"change_7d":0.0,"change_30d":-4.7,"resistance":2.01,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":47.01,"per":null,"quarter":"2024-Q2"},{"pbr":34.31,"per":null,"quarter":"2024-Q3"},{"pbr":23.74,"per":null,"quarter":"2025-Q1"},{"pbr":7.33,"per":null,"quarter":"2025-Q2"},{"pbr":9.44,"per":null,"quarter":"2025-Q3"},{"pbr":3.59,"per":null,"quarter":"2025-Q4"},{"pbr":8.09,"per":null,"quarter":"2026-Q1"},{"pbr":2.59,"per":null,"quarter":"2026-Q2"},{"pbr":2.2,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":17.01,"pbr_5y_low":2.59,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.2,"current_per":null,"pbr_5y_high":47.01,"per_5y_high":null,"pbr_5y_median":8.77,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"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":["RSI 17 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.0%"},"momentum":{"grade":"D","reason":"RSI 17"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 2.20x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -13.5%"},"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":-11.83,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-13.53,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-68.0,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.14,"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":true,"unit":"%","value":49.22,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-2664.25,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-5335.75,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":47.01,"per":null,"close":2.0693,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":34.31,"per":null,"close":3.04,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":23.74,"per":null,"close":3.93,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.33,"per":null,"close":2.83,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.44,"per":null,"close":2.91,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.59,"per":null,"close":0.875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.09,"per":null,"close":2.18,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.59,"per":null,"close":1.21,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"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":"2.2배"},{"label":"ROE","value":"-13.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"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":-0.1,"pbr":null,"per":null,"roa":-0.1183206106870229,"roe":-0.13530655391120508,"revenue":514000.0,"market_cap":null,"net_income":-1984000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.49221789883268485,"total_assets":16768000.0,"total_equity":14663000.0,"profit_margin":-3.859922178988327,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1974000.0,"operating_margin":-3.840466926070039},{"eps":-0.1284137307923977,"pbr":4.426,"per":null,"roa":-0.1836846012832264,"roe":-0.23738438758588012,"revenue":485000.0,"market_cap":31953000.0,"net_income":-2003999.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4556701030927835,"total_assets":10910000.0,"total_equity":8442000.0,"profit_margin":-4.131956701030928,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2009999.0,"operating_margin":-4.144327835051547},{"eps":-0.15891527509003062,"pbr":null,"per":null,"roa":-0.2367089815786962,"roe":-0.32473484352494436,"revenue":412000.0,"market_cap":null,"net_income":-2480000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.441747572815534,"total_assets":10477000.0,"total_equity":7637000.0,"profit_margin":-6.019417475728155,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2250000.0,"operating_margin":-5.461165048543689},{"eps":-0.2,"pbr":null,"per":null,"roa":-0.21270250664947207,"roe":-0.2732732732732733,"revenue":388000.0,"market_cap":null,"net_income":-2639000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.37628865979381443,"total_assets":12407000.0,"total_equity":9657000.0,"profit_margin":-6.801546391752577,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2656000.0,"operating_margin":-6.845360824742268},{"eps":-0.14,"pbr":null,"per":null,"roa":-0.122707189717499,"roe":-0.15148760330578512,"revenue":299000.0,"market_cap":null,"net_income":-1833000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.9163879598662207,"total_assets":14938000.0,"total_equity":12100000.0,"profit_margin":-6.130434782608695,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1634000.0,"operating_margin":-5.464882943143813},{"eps":-0.43,"pbr":null,"per":null,"roa":-1.0458626546954624,"roe":-2.493731918997107,"revenue":43000.0,"market_cap":null,"net_income":-12930000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":1.0,"total_assets":12363000.0,"total_equity":5185000.0,"profit_margin":-300.69767441860466,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2065000.0,"operating_margin":-48.02325581395349},{"eps":-0.4524,"pbr":null,"per":null,"roa":-0.8226472505976962,"roe":null,"revenue":53000.0,"market_cap":null,"net_income":-3785000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":1.0,"total_assets":4601000.0,"total_equity":-375000.0,"profit_margin":-71.41509433962264,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3436000.0,"operating_margin":-64.83018867924528},{"eps":-0.6057,"pbr":null,"per":null,"roa":-0.8075691960082847,"roe":-1.5450288184438041,"revenue":33000.0,"market_cap":null,"net_income":-4289000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-43.60606060606061,"total_assets":5311000.0,"total_equity":2776000.0,"profit_margin":-129.96969696969697,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4268000.0,"operating_margin":-129.33333333333334},{"eps":-0.5807,"pbr":null,"per":null,"roa":-0.11773629163778877,"roe":-0.28258591671446565,"revenue":1903602.0,"market_cap":null,"net_income":-389697.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3586332647265552,"total_assets":3309914.0,"total_equity":1379039.0,"profit_margin":-0.20471558655643354,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-382070.0,"operating_margin":-0.20070897172833396},{"eps":-0.03341244717885189,"pbr":null,"per":null,"roa":-0.29802989489532167,"roe":-0.6567087303631213,"revenue":12000.0,"market_cap":null,"net_income":-1122000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":1.0,"total_assets":3764723.0,"total_equity":1708520.0,"profit_margin":-93.5,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1091000.0,"operating_margin":-90.91666666666667},{"eps":-0.03207237576793537,"pbr":null,"per":null,"roa":-0.4078000757288906,"roe":-9.880733944954128,"revenue":19000.0,"market_cap":null,"net_income":-1077000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":1.0,"total_assets":2641000.0,"total_equity":109000.0,"profit_margin":-56.68421052631579,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1567000.0,"operating_margin":-82.47368421052632},{"eps":-0.01935658704657195,"pbr":null,"per":null,"roa":-0.6506506506506506,"roe":null,"revenue":23000.0,"market_cap":null,"net_income":-650000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":1.0,"total_assets":999000.0,"total_equity":-913000.0,"profit_margin":-28.26086956521739,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-647000.0,"operating_margin":-28.130434782608695}],"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":"Firefly Neuroscience, Inc.","phase":"above-fold","symbol_resolved":true}