{"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":"2026-10-23T09:56:55.705138+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":28.3,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":82.0,"direction":"higher_better","percentile":87}],"summary":"매출 +28.3%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":56.2,"direction":null,"percentile":56},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-7.8,"direction":"higher_better","percentile":36}],"summary":"RSI 56","percentile":54},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -14원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -14, PBR 7.34x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-499.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-10.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-12.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-211.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -499.6%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.1,"rating":"poor","direction":"higher_better","percentile":15},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-5.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.1x","percentile":13}},"signals":[],"summary":"XIAO-I Corporation American Depositary Shares(AIXI)은 Technology 섹터 US 시장 종목입니다, 시가총액 228.31만. 현재가 $2.48, 전일 대비 -13.9%, 30일 -7.8%. ROE -499.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","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":["이동평균선 정배열 상승 추세","전분기 대비 매출 28% 성장"],"portfolio":null,"technical":{"macd":0.29312264791651543,"grade":"B","trend":"상승","atr_14":0.8333928571428573,"rsi_14":56.19223659889094,"sma_20":2.12725,"sma_60":1.5821766666666666,"comment":"상승 추세, RSI 56","analysis":"RSI(14) 56.2로 중립 구간입니다. MACD(0.29)가 시그널선(0.25)을 상회합니다(골든크로스). 현재가가 SMA20(2)과 SMA60(2) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1~3 (현재 위치 64%).","bb_lower":0.8909916329909027,"bb_upper":3.3635083670090973,"macd_signal":0.24691662224606678},"change_pct":-13.89,"chart_data":[{"date":"2024-10-23","open":5.52,"high":5.96,"low":5.05,"close":5.15,"volume":196231,"rsi_14":46.85,"sma_20":5.67,"sma_60":3.63,"sma_120":2.24},{"date":"2024-10-24","open":5.18,"high":5.25,"low":4.9,"close":5.05,"volume":159267,"rsi_14":35.64,"sma_20":5.6,"sma_60":3.7,"sma_120":2.28},{"date":"2024-10-25","open":5.07,"high":5.25,"low":4.85,"close":5.02,"volume":84550,"rsi_14":18.82,"sma_20":5.55,"sma_60":3.78,"sma_120":2.31},{"date":"2024-10-28","open":4.97,"high":5.08,"low":4.85,"close":4.93,"volume":83966,"rsi_14":26.49,"sma_20":5.52,"sma_60":3.85,"sma_120":2.34},{"date":"2024-10-29","open":4.86,"high":5.09,"low":4.28,"close":4.45,"volume":216309,"rsi_14":23.36,"sma_20":5.48,"sma_60":3.92,"sma_120":2.36},{"date":"2024-10-30","open":4.51,"high":4.7,"low":4.31,"close":4.44,"volume":63409,"rsi_14":32.48,"sma_20":5.42,"sma_60":3.98,"sma_120":2.39},{"date":"2024-10-31","open":4.42,"high":5.17,"low":4.01,"close":5.09,"volume":239498,"rsi_14":46.67,"sma_20":5.4,"sma_60":4.06,"sma_120":2.42},{"date":"2024-11-01","open":5.05,"high":5.85,"low":5.05,"close":5.75,"volume":406837,"rsi_14":56.7,"sma_20":5.35,"sma_60":4.15,"sma_120":2.46},{"date":"2024-11-04","open":5.86,"high":7.2,"low":5.79,"close":6.28,"volume":495480,"rsi_14":66.91,"sma_20":5.26,"sma_60":4.25,"sma_120":2.51},{"date":"2024-11-05","open":6.39,"high":6.52,"low":5.54,"close":5.83,"volume":120720,"rsi_14":61.35,"sma_20":5.23,"sma_60":4.34,"sma_120":2.55},{"date":"2024-11-06","open":5.67,"high":6.59,"low":5.67,"close":6.45,"volume":135797,"rsi_14":64.09,"sma_20":5.23,"sma_60":4.44,"sma_120":2.59},{"date":"2024-11-07","open":6.45,"high":6.75,"low":6.39,"close":6.6,"volume":89207,"rsi_14":66.8,"sma_20":5.29,"sma_60":4.55,"sma_120":2.64},{"date":"2024-11-08","open":6.5,"high":6.5,"low":5.88,"close":6.0,"volume":92568,"rsi_14":60.64,"sma_20":5.32,"sma_60":4.64,"sma_120":2.68},{"date":"2024-11-11","open":6.34,"high":6.34,"low":5.5,"close":5.92,"volume":123124,"rsi_14":54.6,"sma_20":5.36,"sma_60":4.74,"sma_120":2.72},{"date":"2024-11-12","open":6.0,"high":6.0,"low":5.35,"close":5.39,"volume":93597,"rsi_14":52.41,"sma_20":5.38,"sma_60":4.82,"sma_120":2.75},{"date":"2024-11-13","open":5.47,"high":5.79,"low":5.45,"close":5.54,"volume":65896,"rsi_14":54.87,"sma_20":5.42,"sma_60":4.91,"sma_120":2.79},{"date":"2024-11-14","open":5.56,"high":5.8,"low":5.32,"close":5.57,"volume":88627,"rsi_14":55.47,"sma_20":5.44,"sma_60":4.99,"sma_120":2.83},{"date":"2024-11-15","open":5.57,"high":5.79,"low":5.11,"close":5.47,"volume":130598,"rsi_14":55.36,"sma_20":5.46,"sma_60":5.08,"sma_120":2.87},{"date":"2024-11-18","open":5.49,"high":6.13,"low":5.25,"close":5.79,"volume":240294,"rsi_14":63.73,"sma_20":5.51,"sma_60":5.1,"sma_120":2.91},{"date":"2024-11-19","open":5.75,"high":5.8,"low":5.22,"close":5.32,"volume":165788,"rsi_14":58.24,"sma_20":5.5,"sma_60":5.11,"sma_120":2.94},{"date":"2024-11-20","open":5.45,"high":5.52,"low":5.05,"close":5.46,"volume":137394,"rsi_14":53.83,"sma_20":5.52,"sma_60":5.12,"sma_120":2.98},{"date":"2024-11-21","open":5.57,"high":5.8,"low":5.34,"close":5.8,"volume":66388,"rsi_14":50.55,"sma_20":5.55,"sma_60":5.12,"sma_120":3.02},{"date":"2024-11-22","open":5.74,"high":5.95,"low":5.49,"close":5.95,"volume":54060,"rsi_14":46.0,"sma_20":5.6,"sma_60":5.14,"sma_120":3.06},{"date":"2024-11-25","open":5.97,"high":6.75,"low":5.86,"close":6.35,"volume":253028,"rsi_14":56.37,"sma_20":5.67,"sma_60":5.16,"sma_120":3.11},{"date":"2024-11-26","open":6.36,"high":6.43,"low":6.05,"close":6.19,"volume":59431,"rsi_14":46.45,"sma_20":5.76,"sma_60":5.19,"sma_120":3.16},{"date":"2024-11-27","open":6.12,"high":6.45,"low":5.88,"close":6.37,"volume":55943,"rsi_14":46.84,"sma_20":5.86,"sma_60":5.22,"sma_120":3.2},{"date":"2024-11-29","open":6.12,"high":6.36,"low":6.1,"close":6.16,"volume":45636,"rsi_14":52.46,"sma_20":5.91,"sma_60":5.25,"sma_120":3.25},{"date":"2024-12-02","open":6.25,"high":6.59,"low":6.0,"close":6.13,"volume":80228,"rsi_14":53.28,"sma_20":5.93,"sma_60":5.29,"sma_120":3.29},{"date":"2024-12-03","open":5.92,"high":6.39,"low":5.81,"close":6.37,"volume":114106,"rsi_14":66.82,"sma_20":5.93,"sma_60":5.34,"sma_120":3.34},{"date":"2024-12-04","open":6.4,"high":6.66,"low":6.17,"close":6.29,"volume":96843,"rsi_14":63.19,"sma_20":5.96,"sma_60":5.39,"sma_120":3.38},{"date":"2024-12-05","open":6.35,"high":6.35,"low":5.64,"close":5.66,"volume":138473,"rsi_14":51.31,"sma_20":5.92,"sma_60":5.42,"sma_120":3.42},{"date":"2024-12-06","open":5.8,"high":6.14,"low":5.74,"close":5.87,"volume":44993,"rsi_14":55.63,"sma_20":5.88,"sma_60":5.45,"sma_120":3.46},{"date":"2024-12-09","open":6.15,"high":6.49,"low":5.85,"close":6.02,"volume":191716,"rsi_14":53.4,"sma_20":5.88,"sma_60":5.48,"sma_120":3.51},{"date":"2024-12-10","open":5.99,"high":5.99,"low":5.67,"close":5.76,"volume":62279,"rsi_14":56.93,"sma_20":5.87,"sma_60":5.51,"sma_120":3.55},{"date":"2024-12-11","open":5.88,"high":5.88,"low":5.65,"close":5.66,"volume":30203,"rsi_14":53.19,"sma_20":5.89,"sma_60":5.54,"sma_120":3.59},{"date":"2024-12-12","open":5.72,"high":6.08,"low":5.72,"close":5.99,"volume":92798,"rsi_14":53.04,"sma_20":5.91,"sma_60":5.58,"sma_120":3.63},{"date":"2024-12-13","open":6.0,"high":6.46,"low":5.34,"close":5.47,"volume":154676,"rsi_14":43.13,"sma_20":5.9,"sma_60":5.61,"sma_120":3.67},{"date":"2024-12-16","open":5.41,"high":5.79,"low":5.35,"close":5.6,"volume":34673,"rsi_14":38.36,"sma_20":5.91,"sma_60":5.65,"sma_120":3.71},{"date":"2024-12-17","open":5.4,"high":5.77,"low":5.1,"close":5.34,"volume":178865,"rsi_14":37.14,"sma_20":5.89,"sma_60":5.68,"sma_120":3.75},{"date":"2024-12-18","open":5.34,"high":5.45,"low":4.81,"close":4.94,"volume":93141,"rsi_14":29.86,"sma_20":5.87,"sma_60":5.68,"sma_120":3.79},{"date":"2024-12-19","open":5.15,"high":5.15,"low":4.7,"close":4.99,"volume":51340,"rsi_14":32.74,"sma_20":5.85,"sma_60":5.68,"sma_120":3.83},{"date":"2024-12-20","open":4.94,"high":4.99,"low":4.7,"close":4.89,"volume":51724,"rsi_14":32.08,"sma_20":5.8,"sma_60":5.65,"sma_120":3.86},{"date":"2024-12-23","open":4.89,"high":5.14,"low":4.73,"close":5.11,"volume":29259,"rsi_14":31.58,"sma_20":5.76,"sma_60":5.64,"sma_120":3.9},{"date":"2024-12-24","open":5.07,"high":5.36,"low":4.99,"close":5.25,"volume":213318,"rsi_14":35.1,"sma_20":5.7,"sma_60":5.63,"sma_120":3.94},{"date":"2024-12-26","open":5.88,"high":6.65,"low":5.62,"close":6.24,"volume":466458,"rsi_14":57.51,"sma_20":5.7,"sma_60":5.65,"sma_120":3.98},{"date":"2024-12-27","open":6.2,"high":6.24,"low":5.62,"close":6.15,"volume":142041,"rsi_14":53.74,"sma_20":5.69,"sma_60":5.66,"sma_120":4.03},{"date":"2024-12-30","open":6.1,"high":6.19,"low":5.76,"close":5.97,"volume":83270,"rsi_14":49.34,"sma_20":5.68,"sma_60":5.66,"sma_120":4.07},{"date":"2024-12-31","open":5.92,"high":6.15,"low":5.71,"close":5.77,"volume":80960,"rsi_14":50.13,"sma_20":5.67,"sma_60":5.65,"sma_120":4.12},{"date":"2025-01-02","open":5.78,"high":6.04,"low":5.65,"close":5.66,"volume":43678,"rsi_14":50.0,"sma_20":5.63,"sma_60":5.61,"sma_120":4.16},{"date":"2025-01-03","open":5.9,"high":6.3,"low":5.71,"close":6.11,"volume":158612,"rsi_14":51.56,"sma_20":5.62,"sma_60":5.6,"sma_120":4.2},{"date":"2025-01-06","open":6.29,"high":6.4,"low":6.03,"close":6.12,"volume":135945,"rsi_14":59.76,"sma_20":5.64,"sma_60":5.6,"sma_120":4.25},{"date":"2025-01-07","open":6.1,"high":6.1,"low":5.37,"close":5.56,"volume":76625,"rsi_14":49.47,"sma_20":5.63,"sma_60":5.6,"sma_120":4.29},{"date":"2025-01-08","open":5.61,"high":5.61,"low":5.11,"close":5.27,"volume":57517,"rsi_14":49.12,"sma_20":5.59,"sma_60":5.6,"sma_120":4.32},{"date":"2025-01-10","open":5.27,"high":5.6,"low":4.96,"close":5.6,"volume":139523,"rsi_14":58.87,"sma_20":5.58,"sma_60":5.6,"sma_120":4.36},{"date":"2025-01-13","open":5.6,"high":5.71,"low":5.05,"close":5.17,"volume":76378,"rsi_14":52.2,"sma_20":5.56,"sma_60":5.61,"sma_120":4.4},{"date":"2025-01-14","open":5.2,"high":5.46,"low":5.2,"close":5.33,"volume":26294,"rsi_14":55.29,"sma_20":5.53,"sma_60":5.62,"sma_120":4.44},{"date":"2025-01-15","open":5.16,"high":5.43,"low":5.05,"close":5.34,"volume":116576,"rsi_14":52.98,"sma_20":5.52,"sma_60":5.62,"sma_120":4.48},{"date":"2025-01-16","open":5.26,"high":5.3,"low":5.03,"close":5.14,"volume":102284,"rsi_14":48.66,"sma_20":5.5,"sma_60":5.62,"sma_120":4.51},{"date":"2025-01-17","open":5.37,"high":5.86,"low":5.19,"close":5.85,"volume":98226,"rsi_14":44.77,"sma_20":5.52,"sma_60":5.64,"sma_120":4.56},{"date":"2025-01-21","open":5.82,"high":5.82,"low":5.46,"close":5.59,"volume":69622,"rsi_14":42.82,"sma_20":5.56,"sma_60":5.64,"sma_120":4.6},{"date":"2025-01-22","open":5.31,"high":5.7,"low":5.05,"close":5.19,"volume":195236,"rsi_14":40.53,"sma_20":5.57,"sma_60":5.64,"sma_120":4.64},{"date":"2025-01-23","open":5.18,"high":5.45,"low":4.93,"close":5.04,"volume":88396,"rsi_14":41.03,"sma_20":5.57,"sma_60":5.64,"sma_120":4.67},{"date":"2025-01-24","open":4.97,"high":5.12,"low":4.8,"close":5.06,"volume":86093,"rsi_14":42.46,"sma_20":5.57,"sma_60":5.64,"sma_120":4.71},{"date":"2025-01-27","open":6.08,"high":6.08,"low":4.21,"close":4.62,"volume":1478153,"rsi_14":31.23,"sma_20":5.54,"sma_60":5.64,"sma_120":4.74},{"date":"2025-01-28","open":4.75,"high":4.76,"low":4.17,"close":4.5,"volume":129004,"rsi_14":30.15,"sma_20":5.45,"sma_60":5.64,"sma_120":4.78},{"date":"2025-01-29","open":4.67,"high":4.67,"low":3.91,"close":4.3,"volume":115793,"rsi_14":33.06,"sma_20":5.36,"sma_60":5.64,"sma_120":4.81},{"date":"2025-01-30","open":4.22,"high":4.48,"low":4.22,"close":4.47,"volume":63050,"rsi_14":38.89,"sma_20":5.28,"sma_60":5.63,"sma_120":4.84},{"date":"2025-01-31","open":4.47,"high":4.54,"low":4.11,"close":4.11,"volume":131568,"rsi_14":29.48,"sma_20":5.2,"sma_60":5.6,"sma_120":4.87},{"date":"2025-02-03","open":4.02,"high":4.27,"low":3.81,"close":4.16,"volume":114947,"rsi_14":34.46,"sma_20":5.13,"sma_60":5.56,"sma_120":4.9},{"date":"2025-02-04","open":4.09,"high":4.88,"low":4.01,"close":4.71,"volume":243632,"rsi_14":41.48,"sma_20":5.06,"sma_60":5.54,"sma_120":4.94},{"date":"2025-02-05","open":4.75,"high":4.75,"low":4.26,"close":4.5,"volume":132953,"rsi_14":39.06,"sma_20":4.98,"sma_60":5.51,"sma_120":4.98},{"date":"2025-02-06","open":4.67,"high":5.34,"low":4.5,"close":5.22,"volume":290093,"rsi_14":50.92,"sma_20":4.96,"sma_60":5.49,"sma_120":5.02},{"date":"2025-02-07","open":5.35,"high":5.5,"low":5.09,"close":5.37,"volume":232158,"rsi_14":43.68,"sma_20":4.96,"sma_60":5.48,"sma_120":5.06},{"date":"2025-02-10","open":5.34,"high":5.59,"low":5.18,"close":5.41,"volume":117466,"rsi_14":47.49,"sma_20":4.95,"sma_60":5.47,"sma_120":5.1},{"date":"2025-02-11","open":5.31,"high":5.33,"low":4.98,"close":5.08,"volume":108958,"rsi_14":48.43,"sma_20":4.95,"sma_60":5.47,"sma_120":5.14},{"date":"2025-02-12","open":5.08,"high":5.25,"low":4.92,"close":5.15,"volume":64226,"rsi_14":51.6,"sma_20":4.94,"sma_60":5.46,"sma_120":5.18},{"date":"2025-02-13","open":5.02,"high":5.21,"low":4.91,"close":5.16,"volume":82153,"rsi_14":51.46,"sma_20":4.93,"sma_60":5.45,"sma_120":5.22},{"date":"2025-02-14","open":5.25,"high":5.43,"low":4.95,"close":5.19,"volume":173861,"rsi_14":59.47,"sma_20":4.93,"sma_60":5.45,"sma_120":5.26},{"date":"2025-02-18","open":5.17,"high":5.34,"low":4.78,"close":4.88,"volume":132906,"rsi_14":55.94,"sma_20":4.89,"sma_60":5.43,"sma_120":5.27},{"date":"2025-02-19","open":4.93,"high":5.09,"low":4.88,"close":5.0,"volume":83530,"rsi_14":61.22,"sma_20":4.86,"sma_60":5.43,"sma_120":5.27},{"date":"2025-02-20","open":5.01,"high":5.12,"low":4.85,"close":5.12,"volume":54403,"rsi_14":60.59,"sma_20":4.85,"sma_60":5.42,"sma_120":5.27},{"date":"2025-02-21","open":5.26,"high":5.43,"low":5.13,"close":5.3,"volume":177580,"rsi_14":70.59,"sma_20":4.87,"sma_60":5.41,"sma_120":5.27},{"date":"2025-02-24","open":5.49,"high":5.49,"low":4.77,"close":4.95,"volume":94136,"rsi_14":62.38,"sma_20":4.86,"sma_60":5.4,"sma_120":5.27},{"date":"2025-02-25","open":4.94,"high":4.94,"low":4.32,"close":4.43,"volume":79005,"rsi_14":45.57,"sma_20":4.85,"sma_60":5.36,"sma_120":5.26},{"date":"2025-02-26","open":4.55,"high":4.67,"low":4.46,"close":4.49,"volume":43220,"rsi_14":49.83,"sma_20":4.85,"sma_60":5.34,"sma_120":5.26},{"date":"2025-02-27","open":4.51,"high":4.7,"low":4.39,"close":4.55,"volume":57625,"rsi_14":35.74,"sma_20":4.86,"sma_60":5.31,"sma_120":5.26},{"date":"2025-02-28","open":4.55,"high":4.67,"low":4.33,"close":4.67,"volume":33373,"rsi_14":34.91,"sma_20":4.87,"sma_60":5.28,"sma_120":5.27},{"date":"2025-03-03","open":4.7,"high":4.75,"low":4.28,"close":4.38,"volume":77440,"rsi_14":29.96,"sma_20":4.89,"sma_60":5.25,"sma_120":5.27},{"date":"2025-03-04","open":4.4,"high":4.67,"low":4.3,"close":4.45,"volume":66242,"rsi_14":36.37,"sma_20":4.9,"sma_60":5.22,"sma_120":5.28},{"date":"2025-03-05","open":4.7,"high":4.7,"low":4.31,"close":4.54,"volume":49767,"rsi_14":36.91,"sma_20":4.89,"sma_60":5.19,"sma_120":5.29},{"date":"2025-03-06","open":4.54,"high":4.94,"low":4.33,"close":4.55,"volume":45720,"rsi_14":36.91,"sma_20":4.89,"sma_60":5.17,"sma_120":5.3},{"date":"2025-03-07","open":4.49,"high":4.67,"low":3.84,"close":4.26,"volume":86522,"rsi_14":32.05,"sma_20":4.85,"sma_60":5.14,"sma_120":5.3},{"date":"2025-03-10","open":4.26,"high":4.27,"low":3.55,"close":3.77,"volume":82144,"rsi_14":29.97,"sma_20":4.77,"sma_60":5.11,"sma_120":5.3},{"date":"2025-03-11","open":3.83,"high":4.2,"low":3.83,"close":3.99,"volume":81664,"rsi_14":32.41,"sma_20":4.7,"sma_60":5.08,"sma_120":5.29},{"date":"2025-03-12","open":4.01,"high":4.32,"low":3.93,"close":4.32,"volume":49419,"rsi_14":37.06,"sma_20":4.66,"sma_60":5.06,"sma_120":5.3},{"date":"2025-03-13","open":4.2,"high":4.24,"low":3.9,"close":3.91,"volume":54211,"rsi_14":29.01,"sma_20":4.6,"sma_60":5.02,"sma_120":5.3},{"date":"2025-03-14","open":4.17,"high":4.23,"low":3.85,"close":3.97,"volume":94874,"rsi_14":33.82,"sma_20":4.54,"sma_60":5.0,"sma_120":5.3},{"date":"2025-03-17","open":3.97,"high":4.18,"low":3.8,"close":3.92,"volume":61691,"rsi_14":40.03,"sma_20":4.47,"sma_60":4.97,"sma_120":5.31},{"date":"2025-03-18","open":4.14,"high":4.14,"low":3.75,"close":3.75,"volume":65745,"rsi_14":36.13,"sma_20":4.42,"sma_60":4.94,"sma_120":5.31},{"date":"2025-03-19","open":3.89,"high":3.89,"low":3.36,"close":3.38,"volume":111872,"rsi_14":30.41,"sma_20":4.34,"sma_60":4.92,"sma_120":5.3},{"date":"2025-03-20","open":3.6,"high":3.99,"low":3.39,"close":3.87,"volume":79283,"rsi_14":38.02,"sma_20":4.27,"sma_60":4.9,"sma_120":5.29},{"date":"2025-03-21","open":3.88,"high":4.19,"low":3.62,"close":4.18,"volume":55796,"rsi_14":47.03,"sma_20":4.22,"sma_60":4.88,"sma_120":5.27},{"date":"2025-03-24","open":4.26,"high":4.26,"low":4.07,"close":4.19,"volume":35448,"rsi_14":46.06,"sma_20":4.18,"sma_60":4.87,"sma_120":5.25},{"date":"2025-03-25","open":4.19,"high":4.45,"low":4.0,"close":4.38,"volume":44282,"rsi_14":47.65,"sma_20":4.18,"sma_60":4.86,"sma_120":5.24},{"date":"2025-03-26","open":4.43,"high":4.43,"low":4.03,"close":4.16,"volume":35552,"rsi_14":44.6,"sma_20":4.16,"sma_60":4.82,"sma_120":5.23},{"date":"2025-03-27","open":4.09,"high":4.32,"low":3.95,"close":4.14,"volume":69360,"rsi_14":48.2,"sma_20":4.14,"sma_60":4.79,"sma_120":5.22},{"date":"2025-03-28","open":4.14,"high":4.18,"low":3.82,"close":3.9,"volume":71013,"rsi_14":52.1,"sma_20":4.1,"sma_60":4.75,"sma_120":5.21},{"date":"2025-03-31","open":3.9,"high":4.36,"low":3.84,"close":4.29,"volume":37244,"rsi_14":54.6,"sma_20":4.1,"sma_60":4.73,"sma_120":5.19},{"date":"2025-04-01","open":4.29,"high":4.4,"low":4.01,"close":4.01,"volume":51289,"rsi_14":45.13,"sma_20":4.07,"sma_60":4.7,"sma_120":5.15},{"date":"2025-04-02","open":4.27,"high":4.27,"low":4.0,"close":4.23,"volume":61311,"rsi_14":55.35,"sma_20":4.06,"sma_60":4.67,"sma_120":5.14},{"date":"2025-04-03","open":4.03,"high":4.14,"low":3.87,"close":4.0,"volume":32773,"rsi_14":50.47,"sma_20":4.03,"sma_60":4.63,"sma_120":5.11},{"date":"2025-04-04","open":3.7,"high":3.88,"low":2.93,"close":3.1,"volume":295236,"rsi_14":39.83,"sma_20":3.97,"sma_60":4.59,"sma_120":5.1},{"date":"2025-04-07","open":2.88,"high":3.15,"low":2.62,"close":3.01,"volume":91604,"rsi_14":40.63,"sma_20":3.94,"sma_60":4.56,"sma_120":5.08},{"date":"2025-04-08","open":2.97,"high":2.99,"low":2.2,"close":2.23,"volume":175629,"rsi_14":36.77,"sma_20":3.85,"sma_60":4.5,"sma_120":5.05},{"date":"2025-04-09","open":2.23,"high":2.77,"low":2.11,"close":2.75,"volume":319187,"rsi_14":37.27,"sma_20":3.77,"sma_60":4.46,"sma_120":5.03},{"date":"2025-04-10","open":2.52,"high":2.66,"low":2.39,"close":2.57,"volume":75340,"rsi_14":31.15,"sma_20":3.7,"sma_60":4.41,"sma_120":5.01},{"date":"2025-04-11","open":2.48,"high":2.64,"low":2.35,"close":2.52,"volume":56715,"rsi_14":30.63,"sma_20":3.63,"sma_60":4.37,"sma_120":4.99},{"date":"2025-04-14","open":2.52,"high":2.9,"low":2.52,"close":2.78,"volume":114839,"rsi_14":31.74,"sma_20":3.57,"sma_60":4.33,"sma_120":4.98},{"date":"2025-04-15","open":2.78,"high":2.88,"low":2.66,"close":2.83,"volume":34462,"rsi_14":34.2,"sma_20":3.53,"sma_60":4.28,"sma_120":4.96},{"date":"2025-04-16","open":2.77,"high":2.82,"low":2.52,"close":2.59,"volume":45945,"rsi_14":32.51,"sma_20":3.49,"sma_60":4.23,"sma_120":4.93},{"date":"2025-04-17","open":2.73,"high":3.06,"low":2.52,"close":2.92,"volume":66685,"rsi_14":39.23,"sma_20":3.44,"sma_60":4.19,"sma_120":4.92},{"date":"2025-04-21","open":2.97,"high":2.97,"low":2.79,"close":2.88,"volume":42391,"rsi_14":33.13,"sma_20":3.37,"sma_60":4.15,"sma_120":4.9},{"date":"2025-04-22","open":2.79,"high":3.44,"low":2.79,"close":3.44,"volume":94973,"rsi_14":43.61,"sma_20":3.34,"sma_60":4.13,"sma_120":4.88},{"date":"2025-04-23","open":3.47,"high":3.6,"low":3.1,"close":3.4,"volume":200377,"rsi_14":40.3,"sma_20":3.29,"sma_60":4.1,"sma_120":4.87},{"date":"2025-04-24","open":3.31,"high":3.69,"low":3.11,"close":3.67,"volume":158609,"rsi_14":46.18,"sma_20":3.26,"sma_60":4.09,"sma_120":4.86},{"date":"2025-04-25","open":3.71,"high":3.85,"low":3.42,"close":3.6,"volume":133037,"rsi_14":57.16,"sma_20":3.24,"sma_60":4.08,"sma_120":4.86},{"date":"2025-04-28","open":3.65,"high":3.69,"low":3.3,"close":3.45,"volume":58089,"rsi_14":56.18,"sma_20":3.21,"sma_60":4.06,"sma_120":4.84},{"date":"2025-04-29","open":3.43,"high":3.43,"low":3.02,"close":3.1,"volume":113431,"rsi_14":63.92,"sma_20":3.15,"sma_60":4.05,"sma_120":4.82},{"date":"2025-04-30","open":3.05,"high":3.64,"low":2.9,"close":3.64,"volume":153173,"rsi_14":64.16,"sma_20":3.14,"sma_60":4.04,"sma_120":4.8},{"date":"2025-05-01","open":3.84,"high":3.85,"low":3.48,"close":3.57,"volume":100252,"rsi_14":66.49,"sma_20":3.1,"sma_60":4.02,"sma_120":4.78},{"date":"2025-05-02","open":3.65,"high":3.84,"low":3.51,"close":3.76,"volume":70966,"rsi_14":69.54,"sma_20":3.09,"sma_60":4.01,"sma_120":4.76},{"date":"2025-05-05","open":3.68,"high":3.68,"low":3.35,"close":3.36,"volume":53898,"rsi_14":58.76,"sma_20":3.1,"sma_60":3.97,"sma_120":4.73},{"date":"2025-05-06","open":3.48,"high":3.58,"low":3.23,"close":3.29,"volume":70397,"rsi_14":56.9,"sma_20":3.12,"sma_60":3.94,"sma_120":4.71},{"date":"2025-05-07","open":3.37,"high":3.48,"low":3.24,"close":3.48,"volume":34786,"rsi_14":63.56,"sma_20":3.18,"sma_60":3.91,"sma_120":4.69},{"date":"2025-05-08","open":3.61,"high":4.02,"low":3.29,"close":3.75,"volume":207376,"rsi_14":62.82,"sma_20":3.23,"sma_60":3.89,"sma_120":4.68},{"date":"2025-05-09","open":3.97,"high":4.0,"low":3.55,"close":3.62,"volume":70734,"rsi_14":61.2,"sma_20":3.28,"sma_60":3.86,"sma_120":4.66},{"date":"2025-05-12","open":3.89,"high":3.89,"low":3.4,"close":3.55,"volume":103095,"rsi_14":51.96,"sma_20":3.33,"sma_60":3.83,"sma_120":4.64},{"date":"2025-05-13","open":3.59,"high":3.84,"low":3.38,"close":3.77,"volume":263481,"rsi_14":56.18,"sma_20":3.38,"sma_60":3.81,"sma_120":4.63},{"date":"2025-05-14","open":3.89,"high":3.89,"low":3.46,"close":3.57,"volume":118142,"rsi_14":48.21,"sma_20":3.42,"sma_60":3.79,"sma_120":4.61},{"date":"2025-05-15","open":3.62,"high":3.85,"low":3.46,"close":3.54,"volume":510614,"rsi_14":48.96,"sma_20":3.47,"sma_60":3.76,"sma_120":4.59},{"date":"2025-05-16","open":3.64,"high":3.69,"low":3.3,"close":3.47,"volume":211441,"rsi_14":50.37,"sma_20":3.5,"sma_60":3.74,"sma_120":4.58},{"date":"2025-05-19","open":3.33,"high":3.46,"low":3.22,"close":3.24,"volume":76809,"rsi_14":52.63,"sma_20":3.51,"sma_60":3.7,"sma_120":4.56},{"date":"2025-05-20","open":3.25,"high":3.34,"low":3.05,"close":3.07,"volume":57331,"rsi_14":37.66,"sma_20":3.49,"sma_60":3.67,"sma_120":4.53},{"date":"2025-05-21","open":3.22,"high":3.64,"low":3.07,"close":3.54,"volume":415647,"rsi_14":49.45,"sma_20":3.5,"sma_60":3.66,"sma_120":4.51},{"date":"2025-05-22","open":3.51,"high":3.7,"low":3.33,"close":3.55,"volume":401419,"rsi_14":45.85,"sma_20":3.5,"sma_60":3.64,"sma_120":4.49},{"date":"2025-05-23","open":3.51,"high":3.78,"low":3.26,"close":3.39,"volume":423570,"rsi_14":50.65,"sma_20":3.49,"sma_60":3.62,"sma_120":4.46},{"date":"2025-05-27","open":3.39,"high":3.49,"low":3.22,"close":3.24,"volume":94340,"rsi_14":48.95,"sma_20":3.47,"sma_60":3.6,"sma_120":4.44},{"date":"2025-05-28","open":3.21,"high":3.4,"low":3.08,"close":3.08,"volume":94968,"rsi_14":41.46,"sma_20":3.47,"sma_60":3.57,"sma_120":4.41},{"date":"2025-05-29","open":3.22,"high":3.22,"low":2.8,"close":2.87,"volume":145543,"rsi_14":30.7,"sma_20":3.44,"sma_60":3.55,"sma_120":4.38},{"date":"2025-05-30","open":2.88,"high":3.1,"low":2.72,"close":3.1,"volume":121317,"rsi_14":39.08,"sma_20":3.41,"sma_60":3.52,"sma_120":4.36},{"date":"2025-06-02","open":3.05,"high":3.14,"low":2.95,"close":3.07,"volume":50585,"rsi_14":39.74,"sma_20":3.38,"sma_60":3.5,"sma_120":4.34},{"date":"2025-06-03","open":3.0,"high":3.05,"low":2.93,"close":2.95,"volume":60072,"rsi_14":31.7,"sma_20":3.36,"sma_60":3.48,"sma_120":4.31},{"date":"2025-06-04","open":2.96,"high":3.1,"low":2.94,"close":3.0,"volume":120341,"rsi_14":36.45,"sma_20":3.34,"sma_60":3.47,"sma_120":4.29},{"date":"2025-06-05","open":2.97,"high":3.01,"low":2.76,"close":2.84,"volume":146281,"rsi_14":34.23,"sma_20":3.31,"sma_60":3.45,"sma_120":4.26},{"date":"2025-06-06","open":2.84,"high":3.01,"low":2.8,"close":2.98,"volume":128737,"rsi_14":39.3,"sma_20":3.27,"sma_60":3.42,"sma_120":4.24},{"date":"2025-06-09","open":2.95,"high":3.1,"low":2.82,"close":3.02,"volume":146441,"rsi_14":44.76,"sma_20":3.24,"sma_60":3.41,"sma_120":4.21},{"date":"2025-06-10","open":2.91,"high":2.97,"low":2.8,"close":2.87,"volume":78449,"rsi_14":45.19,"sma_20":3.21,"sma_60":3.39,"sma_120":4.19},{"date":"2025-06-11","open":2.87,"high":2.95,"low":2.81,"close":2.87,"volume":51765,"rsi_14":29.19,"sma_20":3.16,"sma_60":3.37,"sma_120":4.17},{"date":"2025-06-12","open":2.82,"high":2.82,"low":2.47,"close":2.51,"volume":181707,"rsi_14":23.45,"sma_20":3.11,"sma_60":3.35,"sma_120":4.15},{"date":"2025-06-13","open":2.5,"high":2.67,"low":2.31,"close":2.36,"volume":151241,"rsi_14":23.57,"sma_20":3.05,"sma_60":3.34,"sma_120":4.13},{"date":"2025-06-16","open":2.37,"high":2.55,"low":2.33,"close":2.47,"volume":106072,"rsi_14":29.87,"sma_20":3.0,"sma_60":3.31,"sma_120":4.1},{"date":"2025-06-17","open":2.47,"high":2.53,"low":2.37,"close":2.48,"volume":35320,"rsi_14":32.98,"sma_20":2.96,"sma_60":3.28,"sma_120":4.08},{"date":"2025-06-18","open":2.41,"high":2.45,"low":2.3,"close":2.31,"volume":114199,"rsi_14":33.75,"sma_20":2.92,"sma_60":3.25,"sma_120":4.06},{"date":"2025-06-20","open":2.28,"high":2.48,"low":2.25,"close":2.36,"volume":165643,"rsi_14":26.01,"sma_20":2.87,"sma_60":3.22,"sma_120":4.04},{"date":"2025-06-23","open":2.58,"high":2.62,"low":2.35,"close":2.47,"volume":99569,"rsi_14":31.51,"sma_20":2.81,"sma_60":3.19,"sma_120":4.01},{"date":"2025-06-24","open":2.5,"high":2.98,"low":2.4,"close":2.75,"volume":186907,"rsi_14":44.39,"sma_20":2.78,"sma_60":3.17,"sma_120":3.98},{"date":"2025-06-25","open":2.75,"high":3.06,"low":2.68,"close":3.05,"volume":126374,"rsi_14":51.23,"sma_20":2.77,"sma_60":3.15,"sma_120":3.95},{"date":"2025-06-26","open":2.96,"high":3.02,"low":2.8,"close":2.93,"volume":97634,"rsi_14":52.26,"sma_20":2.76,"sma_60":3.13,"sma_120":3.93},{"date":"2025-06-27","open":2.87,"high":2.97,"low":2.79,"close":2.8,"volume":89190,"rsi_14":45.46,"sma_20":2.76,"sma_60":3.11,"sma_120":3.91},{"date":"2025-06-30","open":2.85,"high":3.1,"low":2.72,"close":2.86,"volume":126798,"rsi_14":46.01,"sma_20":2.75,"sma_60":3.09,"sma_120":3.88},{"date":"2025-07-01","open":2.98,"high":2.98,"low":2.8,"close":2.82,"volume":62300,"rsi_14":48.68,"sma_20":2.73,"sma_60":3.07,"sma_120":3.85},{"date":"2025-07-02","open":2.83,"high":2.92,"low":2.6,"close":2.75,"volume":71959,"rsi_14":46.94,"sma_20":2.72,"sma_60":3.06,"sma_120":3.83},{"date":"2025-07-03","open":2.75,"high":2.9,"low":2.3,"close":2.54,"volume":219457,"rsi_14":50.86,"sma_20":2.7,"sma_60":3.05,"sma_120":3.8},{"date":"2025-07-07","open":2.45,"high":2.51,"low":2.26,"close":2.29,"volume":142017,"rsi_14":48.21,"sma_20":2.67,"sma_60":3.05,"sma_120":3.78},{"date":"2025-07-08","open":2.32,"high":2.46,"low":2.31,"close":2.45,"volume":131950,"rsi_14":49.49,"sma_20":2.65,"sma_60":3.05,"sma_120":3.75},{"date":"2025-07-09","open":2.4,"high":2.6,"low":2.2,"close":2.32,"volume":437034,"rsi_14":46.15,"sma_20":2.61,"sma_60":3.05,"sma_120":3.73},{"date":"2025-07-10","open":2.3,"high":2.44,"low":2.3,"close":2.41,"volume":91367,"rsi_14":52.5,"sma_20":2.59,"sma_60":3.04,"sma_120":3.7},{"date":"2025-07-11","open":2.46,"high":2.52,"low":2.26,"close":2.33,"volume":125140,"rsi_14":49.26,"sma_20":2.56,"sma_60":3.04,"sma_120":3.68},{"date":"2025-07-14","open":2.37,"high":2.45,"low":1.91,"close":2.02,"volume":703354,"rsi_14":39.91,"sma_20":2.54,"sma_60":3.02,"sma_120":3.65},{"date":"2025-07-15","open":2.09,"high":2.12,"low":1.92,"close":1.98,"volume":350134,"rsi_14":30.65,"sma_20":2.52,"sma_60":3.01,"sma_120":3.62},{"date":"2025-07-16","open":2.0,"high":2.13,"low":1.81,"close":2.1,"volume":323512,"rsi_14":23.76,"sma_20":2.5,"sma_60":3.0,"sma_120":3.59},{"date":"2025-07-17","open":2.13,"high":2.17,"low":1.92,"close":2.0,"volume":147665,"rsi_14":24.02,"sma_20":2.48,"sma_60":2.98,"sma_120":3.57},{"date":"2025-07-18","open":2.02,"high":2.07,"low":1.82,"close":1.82,"volume":390274,"rsi_14":23.37,"sma_20":2.45,"sma_60":2.96,"sma_120":3.54},{"date":"2025-07-21","open":1.87,"high":2.07,"low":1.86,"close":2.01,"volume":389768,"rsi_14":28.43,"sma_20":2.43,"sma_60":2.93,"sma_120":3.52},{"date":"2025-07-22","open":2.0,"high":2.19,"low":1.91,"close":2.16,"volume":236627,"rsi_14":34.13,"sma_20":2.42,"sma_60":2.91,"sma_120":3.5},{"date":"2025-07-23","open":2.16,"high":2.36,"low":2.16,"close":2.26,"volume":151281,"rsi_14":38.51,"sma_20":2.4,"sma_60":2.89,"sma_120":3.48},{"date":"2025-07-24","open":2.31,"high":2.31,"low":2.09,"close":2.09,"volume":140695,"rsi_14":39.17,"sma_20":2.35,"sma_60":2.86,"sma_120":3.46},{"date":"2025-07-25","open":2.17,"high":2.17,"low":1.88,"close":1.95,"volume":228257,"rsi_14":41.36,"sma_20":2.3,"sma_60":2.84,"sma_120":3.45},{"date":"2025-07-28","open":2.03,"high":2.04,"low":1.89,"close":1.91,"volume":104701,"rsi_14":35.39,"sma_20":2.25,"sma_60":2.82,"sma_120":3.43},{"date":"2025-07-29","open":1.96,"high":1.96,"low":1.76,"close":1.8,"volume":177629,"rsi_14":35.78,"sma_20":2.2,"sma_60":2.79,"sma_120":3.4},{"date":"2025-07-30","open":1.8,"high":1.86,"low":1.75,"close":1.8,"volume":207946,"rsi_14":32.45,"sma_20":2.15,"sma_60":2.75,"sma_120":3.38},{"date":"2025-07-31","open":1.78,"high":1.85,"low":1.72,"close":1.79,"volume":130794,"rsi_14":33.81,"sma_20":2.1,"sma_60":2.73,"sma_120":3.35},{"date":"2025-08-01","open":1.75,"high":1.75,"low":1.6,"close":1.7,"volume":216104,"rsi_14":38.95,"sma_20":2.06,"sma_60":2.7,"sma_120":3.32},{"date":"2025-08-04","open":1.7,"high":1.83,"low":1.7,"close":1.77,"volume":50129,"rsi_14":42.9,"sma_20":2.03,"sma_60":2.67,"sma_120":3.29},{"date":"2025-08-05","open":1.86,"high":1.86,"low":1.65,"close":1.7,"volume":118126,"rsi_14":35.99,"sma_20":2.0,"sma_60":2.64,"sma_120":3.26},{"date":"2025-08-06","open":1.7,"high":1.7,"low":1.55,"close":1.63,"volume":172616,"rsi_14":36.77,"sma_20":1.96,"sma_60":2.61,"sma_120":3.23},{"date":"2025-08-07","open":1.65,"high":1.76,"low":1.6,"close":1.6,"volume":122501,"rsi_14":41.19,"sma_20":1.92,"sma_60":2.57,"sma_120":3.2},{"date":"2025-08-08","open":1.6,"high":1.72,"low":1.6,"close":1.62,"volume":161382,"rsi_14":31.91,"sma_20":1.89,"sma_60":2.54,"sma_120":3.17},{"date":"2025-08-11","open":1.7,"high":1.7,"low":1.56,"close":1.56,"volume":63714,"rsi_14":19.64,"sma_20":1.86,"sma_60":2.5,"sma_120":3.15},{"date":"2025-08-12","open":1.58,"high":1.6,"low":1.53,"close":1.57,"volume":133479,"rsi_14":11.19,"sma_20":1.84,"sma_60":2.47,"sma_120":3.12},{"date":"2025-08-13","open":1.55,"high":1.61,"low":1.55,"close":1.57,"volume":46659,"rsi_14":13.89,"sma_20":1.82,"sma_60":2.44,"sma_120":3.09},{"date":"2025-08-14","open":1.58,"high":1.6,"low":1.53,"close":1.55,"volume":68922,"rsi_14":16.67,"sma_20":1.79,"sma_60":2.41,"sma_120":3.06},{"date":"2025-08-15","open":1.59,"high":1.59,"low":1.5,"close":1.51,"volume":138319,"rsi_14":16.67,"sma_20":1.78,"sma_60":2.39,"sma_120":3.03},{"date":"2025-08-18","open":1.51,"high":1.66,"low":1.51,"close":1.56,"volume":171929,"rsi_14":27.78,"sma_20":1.76,"sma_60":2.35,"sma_120":3.0},{"date":"2025-08-19","open":1.59,"high":1.62,"low":1.46,"close":1.51,"volume":84996,"rsi_14":25.64,"sma_20":1.72,"sma_60":2.32,"sma_120":2.98},{"date":"2025-08-20","open":1.52,"high":1.52,"low":1.4,"close":1.43,"volume":107458,"rsi_14":22.73,"sma_20":1.68,"sma_60":2.29,"sma_120":2.95},{"date":"2025-08-21","open":1.43,"high":1.49,"low":1.4,"close":1.45,"volume":97469,"rsi_14":28.93,"sma_20":1.65,"sma_60":2.26,"sma_120":2.93},{"date":"2025-08-22","open":1.48,"high":1.55,"low":1.41,"close":1.48,"volume":164063,"rsi_14":23.64,"sma_20":1.63,"sma_60":2.23,"sma_120":2.9},{"date":"2025-08-25","open":1.48,"high":1.54,"low":1.48,"close":1.48,"volume":122456,"rsi_14":27.08,"sma_20":1.6,"sma_60":2.21,"sma_120":2.88},{"date":"2025-08-26","open":1.49,"high":1.92,"low":1.47,"close":1.81,"volume":874217,"rsi_14":62.16,"sma_20":1.6,"sma_60":2.18,"sma_120":2.85},{"date":"2025-08-27","open":1.8,"high":1.8,"low":1.56,"close":1.6,"volume":227576,"rsi_14":50.0,"sma_20":1.59,"sma_60":2.16,"sma_120":2.83},{"date":"2025-08-28","open":1.6,"high":1.69,"low":1.59,"close":1.61,"volume":96772,"rsi_14":49.45,"sma_20":1.59,"sma_60":2.14,"sma_120":2.81},{"date":"2025-08-29","open":1.65,"high":1.65,"low":1.49,"close":1.59,"volume":73378,"rsi_14":51.72,"sma_20":1.58,"sma_60":2.11,"sma_120":2.79},{"date":"2025-09-02","open":1.61,"high":1.61,"low":1.42,"close":1.51,"volume":207013,"rsi_14":46.81,"sma_20":1.57,"sma_60":2.09,"sma_120":2.77},{"date":"2025-09-03","open":1.52,"high":1.53,"low":1.45,"close":1.48,"volume":111573,"rsi_14":45.36,"sma_20":1.56,"sma_60":2.07,"sma_120":2.75},{"date":"2025-09-04","open":1.5,"high":1.5,"low":1.35,"close":1.41,"volume":184785,"rsi_14":43.14,"sma_20":1.55,"sma_60":2.04,"sma_120":2.72},{"date":"2025-09-05","open":1.39,"high":1.49,"low":1.29,"close":1.49,"volume":335736,"rsi_14":49.06,"sma_20":1.54,"sma_60":2.02,"sma_120":2.7},{"date":"2025-09-08","open":1.5,"high":1.5,"low":1.38,"close":1.41,"volume":139799,"rsi_14":43.12,"sma_20":1.53,"sma_60":1.99,"sma_120":2.68},{"date":"2025-09-09","open":1.41,"high":1.6,"low":1.36,"close":1.59,"volume":656951,"rsi_14":53.1,"sma_20":1.53,"sma_60":1.98,"sma_120":2.66},{"date":"2025-09-10","open":1.54,"high":1.61,"low":1.49,"close":1.57,"volume":222987,"rsi_14":56.03,"sma_20":1.53,"sma_60":1.96,"sma_120":2.65},{"date":"2025-09-11","open":1.59,"high":1.75,"low":1.57,"close":1.68,"volume":441147,"rsi_14":59.15,"sma_20":1.54,"sma_60":1.95,"sma_120":2.63},{"date":"2025-09-12","open":1.68,"high":1.75,"low":1.58,"close":1.65,"volume":213633,"rsi_14":56.79,"sma_20":1.54,"sma_60":1.94,"sma_120":2.61},{"date":"2025-09-15","open":1.7,"high":1.74,"low":1.56,"close":1.7,"volume":243722,"rsi_14":58.45,"sma_20":1.55,"sma_60":1.93,"sma_120":2.59},{"date":"2025-09-16","open":1.68,"high":1.7,"low":1.56,"close":1.6,"volume":134124,"rsi_14":40.2,"sma_20":1.55,"sma_60":1.91,"sma_120":2.57},{"date":"2025-09-17","open":1.64,"high":1.72,"low":1.52,"close":1.66,"volume":367379,"rsi_14":53.25,"sma_20":1.56,"sma_60":1.9,"sma_120":2.55},{"date":"2025-09-18","open":1.71,"high":1.73,"low":1.62,"close":1.71,"volume":270925,"rsi_14":55.2,"sma_20":1.57,"sma_60":1.88,"sma_120":2.53},{"date":"2025-09-19","open":1.73,"high":1.77,"low":1.65,"close":1.76,"volume":213426,"rsi_14":58.57,"sma_20":1.59,"sma_60":1.86,"sma_120":2.51},{"date":"2025-09-22","open":1.75,"high":1.86,"low":1.63,"close":1.69,"volume":256395,"rsi_14":59.17,"sma_20":1.6,"sma_60":1.84,"sma_120":2.49},{"date":"2025-09-23","open":1.65,"high":1.7,"low":1.54,"close":1.61,"volume":172310,"rsi_14":56.3,"sma_20":1.61,"sma_60":1.82,"sma_120":2.47},{"date":"2025-09-24","open":1.61,"high":1.78,"low":1.57,"close":1.68,"volume":110889,"rsi_14":63.08,"sma_20":1.6,"sma_60":1.8,"sma_120":2.44},{"date":"2025-09-25","open":1.68,"high":1.68,"low":1.19,"close":1.29,"volume":1046191,"rsi_14":42.55,"sma_20":1.58,"sma_60":1.78,"sma_120":2.42},{"date":"2025-09-26","open":1.32,"high":1.34,"low":1.22,"close":1.33,"volume":242275,"rsi_14":46.93,"sma_20":1.57,"sma_60":1.75,"sma_120":2.41},{"date":"2025-09-29","open":1.3,"high":1.33,"low":1.18,"close":1.21,"volume":403151,"rsi_14":34.51,"sma_20":1.55,"sma_60":1.73,"sma_120":2.39},{"date":"2025-09-30","open":1.26,"high":1.26,"low":1.13,"close":1.25,"volume":525187,"rsi_14":37.4,"sma_20":1.54,"sma_60":1.71,"sma_120":2.38},{"date":"2025-10-01","open":1.2,"high":1.27,"low":1.18,"close":1.21,"volume":220827,"rsi_14":30.42,"sma_20":1.52,"sma_60":1.69,"sma_120":2.37},{"date":"2025-10-02","open":1.23,"high":1.27,"low":1.15,"close":1.24,"volume":325560,"rsi_14":32.92,"sma_20":1.52,"sma_60":1.67,"sma_120":2.36},{"date":"2025-10-03","open":1.25,"high":1.26,"low":1.2,"close":1.21,"volume":101363,"rsi_14":29.24,"sma_20":1.5,"sma_60":1.65,"sma_120":2.35},{"date":"2025-10-06","open":1.23,"high":1.23,"low":1.14,"close":1.22,"volume":227408,"rsi_14":32.57,"sma_20":1.49,"sma_60":1.64,"sma_120":2.34},{"date":"2025-10-07","open":1.21,"high":1.22,"low":1.14,"close":1.15,"volume":177631,"rsi_14":26.82,"sma_20":1.47,"sma_60":1.62,"sma_120":2.32},{"date":"2025-10-08","open":1.17,"high":1.18,"low":1.1,"close":1.12,"volume":176616,"rsi_14":22.73,"sma_20":1.45,"sma_60":1.61,"sma_120":2.31},{"date":"2025-10-09","open":1.17,"high":1.2,"low":1.14,"close":1.18,"volume":262439,"rsi_14":23.3,"sma_20":1.42,"sma_60":1.59,"sma_120":2.3},{"date":"2025-10-10","open":1.2,"high":1.2,"low":1.08,"close":1.1,"volume":509921,"rsi_14":23.08,"sma_20":1.4,"sma_60":1.58,"sma_120":2.28},{"date":"2025-10-13","open":1.09,"high":1.23,"low":1.08,"close":1.2,"volume":335392,"rsi_14":31.63,"sma_20":1.37,"sma_60":1.57,"sma_120":2.26},{"date":"2025-10-14","open":1.2,"high":1.42,"low":1.15,"close":1.37,"volume":731117,"rsi_14":37.25,"sma_20":1.36,"sma_60":1.56,"sma_120":2.24},{"date":"2025-10-15","open":1.37,"high":1.57,"low":1.33,"close":1.55,"volume":615962,"rsi_14":62.92,"sma_20":1.35,"sma_60":1.55,"sma_120":2.23},{"date":"2025-10-16","open":1.5,"high":1.55,"low":1.39,"close":1.41,"volume":404318,"rsi_14":53.52,"sma_20":1.34,"sma_60":1.53,"sma_120":2.21},{"date":"2025-10-17","open":1.32,"high":1.38,"low":1.27,"close":1.3,"volume":121681,"rsi_14":54.35,"sma_20":1.32,"sma_60":1.52,"sma_120":2.19},{"date":"2025-10-20","open":1.34,"high":1.38,"low":1.25,"close":1.28,"volume":196489,"rsi_14":51.41,"sma_20":1.3,"sma_60":1.51,"sma_120":2.18},{"date":"2025-10-21","open":1.27,"high":1.33,"low":1.25,"close":1.27,"volume":57984,"rsi_14":52.95,"sma_20":1.28,"sma_60":1.5,"sma_120":2.16},{"date":"2025-10-22","open":1.26,"high":1.26,"low":1.16,"close":1.2,"volume":115711,"rsi_14":48.14,"sma_20":1.25,"sma_60":1.49,"sma_120":2.14},{"date":"2025-10-23","open":1.17,"high":1.24,"low":1.16,"close":1.18,"volume":124556,"rsi_14":48.68,"sma_20":1.25,"sma_60":1.48,"sma_120":2.12},{"date":"2025-10-24","open":1.17,"high":1.26,"low":1.17,"close":1.22,"volume":99359,"rsi_14":50.0,"sma_20":1.24,"sma_60":1.47,"sma_120":2.1},{"date":"2025-10-27","open":1.24,"high":1.27,"low":1.22,"close":1.23,"volume":62219,"rsi_14":53.88,"sma_20":1.24,"sma_60":1.46,"sma_120":2.08},{"date":"2025-10-28","open":1.26,"high":1.26,"low":1.18,"close":1.23,"volume":98819,"rsi_14":55.38,"sma_20":1.24,"sma_60":1.45,"sma_120":2.06},{"date":"2025-10-29","open":1.19,"high":1.23,"low":1.1,"close":1.11,"volume":358517,"rsi_14":46.72,"sma_20":1.24,"sma_60":1.44,"sma_120":2.04},{"date":"2025-10-30","open":1.12,"high":1.14,"low":1.08,"close":1.13,"volume":119469,"rsi_14":51.49,"sma_20":1.23,"sma_60":1.43,"sma_120":2.02},{"date":"2025-10-31","open":1.13,"high":1.23,"low":1.04,"close":1.07,"volume":382090,"rsi_14":43.27,"sma_20":1.23,"sma_60":1.42,"sma_120":2.0},{"date":"2025-11-03","open":1.07,"high":1.09,"low":0.94,"close":0.96,"volume":641651,"rsi_14":27.51,"sma_20":1.21,"sma_60":1.41,"sma_120":1.97},{"date":"2025-11-04","open":0.96,"high":0.96,"low":0.77,"close":0.83,"volume":551883,"rsi_14":7.95,"sma_20":1.2,"sma_60":1.4,"sma_120":1.95},{"date":"2025-11-05","open":0.83,"high":0.95,"low":0.83,"close":0.9,"volume":269513,"rsi_14":17.72,"sma_20":1.19,"sma_60":1.39,"sma_120":1.93},{"date":"2025-11-06","open":0.92,"high":0.92,"low":0.83,"close":0.87,"volume":256235,"rsi_14":19.62,"sma_20":1.17,"sma_60":1.38,"sma_120":1.91},{"date":"2025-11-07","open":0.85,"high":0.86,"low":0.78,"close":0.83,"volume":262142,"rsi_14":19.22,"sma_20":1.16,"sma_60":1.36,"sma_120":1.89},{"date":"2025-11-10","open":0.84,"high":0.89,"low":0.82,"close":0.84,"volume":39020,"rsi_14":20.03,"sma_20":1.14,"sma_60":1.35,"sma_120":1.87},{"date":"2025-11-11","open":0.85,"high":0.85,"low":0.79,"close":0.82,"volume":57514,"rsi_14":21.57,"sma_20":1.11,"sma_60":1.34,"sma_120":1.85},{"date":"2025-11-12","open":0.84,"high":0.85,"low":0.82,"close":0.84,"volume":46127,"rsi_14":24.45,"sma_20":1.08,"sma_60":1.33,"sma_120":1.82},{"date":"2025-11-13","open":0.86,"high":0.86,"low":0.76,"close":0.82,"volume":268480,"rsi_14":19.25,"sma_20":1.05,"sma_60":1.32,"sma_120":1.8},{"date":"2025-11-14","open":0.76,"high":0.81,"low":0.72,"close":0.79,"volume":184561,"rsi_14":17.27,"sma_20":1.02,"sma_60":1.31,"sma_120":1.78},{"date":"2025-11-17","open":0.8,"high":0.8,"low":0.74,"close":0.74,"volume":124684,"rsi_14":16.04,"sma_20":0.99,"sma_60":1.3,"sma_120":1.76},{"date":"2025-11-18","open":0.73,"high":0.75,"low":0.66,"close":0.68,"volume":341054,"rsi_14":17.5,"sma_20":0.97,"sma_60":1.28,"sma_120":1.74},{"date":"2025-11-19","open":0.68,"high":0.71,"low":0.67,"close":0.68,"volume":103995,"rsi_14":14.85,"sma_20":0.94,"sma_60":1.26,"sma_120":1.72},{"date":"2025-11-20","open":0.7,"high":0.72,"low":0.62,"close":0.62,"volume":140508,"rsi_14":14.93,"sma_20":0.91,"sma_60":1.25,"sma_120":1.7},{"date":"2025-11-21","open":0.65,"high":0.8,"low":0.6,"close":0.8,"volume":996953,"rsi_14":38.24,"sma_20":0.89,"sma_60":1.23,"sma_120":1.69},{"date":"2025-11-24","open":0.79,"high":0.84,"low":0.66,"close":0.68,"volume":351009,"rsi_14":39.17,"sma_20":0.86,"sma_60":1.22,"sma_120":1.67},{"date":"2025-11-25","open":0.68,"high":0.78,"low":0.65,"close":0.73,"volume":126958,"rsi_14":37.26,"sma_20":0.84,"sma_60":1.21,"sma_120":1.65},{"date":"2025-11-26","open":0.7,"high":0.78,"low":0.69,"close":0.76,"volume":143067,"rsi_14":42.17,"sma_20":0.82,"sma_60":1.19,"sma_120":1.63},{"date":"2025-11-28","open":0.77,"high":0.77,"low":0.72,"close":0.73,"volume":93637,"rsi_14":42.09,"sma_20":0.8,"sma_60":1.18,"sma_120":1.61},{"date":"2025-12-01","open":0.73,"high":0.75,"low":0.68,"close":0.69,"volume":195991,"rsi_14":39.54,"sma_20":0.78,"sma_60":1.17,"sma_120":1.59},{"date":"2025-12-02","open":0.69,"high":0.73,"low":0.65,"close":0.65,"volume":100059,"rsi_14":38.35,"sma_20":0.77,"sma_60":1.16,"sma_120":1.57},{"date":"2025-12-03","open":0.65,"high":0.68,"low":0.64,"close":0.66,"volume":106913,"rsi_14":37.5,"sma_20":0.76,"sma_60":1.14,"sma_120":1.56},{"date":"2025-12-04","open":0.67,"high":0.7,"low":0.66,"close":0.69,"volume":220767,"rsi_14":40.88,"sma_20":0.75,"sma_60":1.13,"sma_120":1.55},{"date":"2025-12-05","open":0.69,"high":0.71,"low":0.68,"close":0.68,"volume":160184,"rsi_14":41.95,"sma_20":0.74,"sma_60":1.11,"sma_120":1.53},{"date":"2025-12-08","open":0.7,"high":0.7,"low":0.64,"close":0.65,"volume":86266,"rsi_14":43.33,"sma_20":0.73,"sma_60":1.09,"sma_120":1.52},{"date":"2025-12-09","open":0.63,"high":0.66,"low":0.62,"close":0.64,"volume":104691,"rsi_14":46.62,"sma_20":0.72,"sma_60":1.08,"sma_120":1.5},{"date":"2025-12-10","open":0.62,"high":0.67,"low":0.6,"close":0.63,"volume":155309,"rsi_14":46.26,"sma_20":0.71,"sma_60":1.06,"sma_120":1.49},{"date":"2025-12-11","open":0.62,"high":0.64,"low":0.59,"close":0.61,"volume":189900,"rsi_14":49.36,"sma_20":0.7,"sma_60":1.04,"sma_120":1.47},{"date":"2025-12-12","open":0.61,"high":0.63,"low":0.56,"close":0.59,"volume":253862,"rsi_14":26.83,"sma_20":0.68,"sma_60":1.02,"sma_120":1.45},{"date":"2025-12-15","open":0.57,"high":0.6,"low":0.51,"close":0.56,"volume":511223,"rsi_14":32.79,"sma_20":0.67,"sma_60":1.0,"sma_120":1.43},{"date":"2025-12-16","open":0.54,"high":0.6,"low":0.52,"close":0.58,"volume":178735,"rsi_14":27.37,"sma_20":0.66,"sma_60":0.98,"sma_120":1.41},{"date":"2025-12-17","open":0.55,"high":0.56,"low":0.52,"close":0.52,"volume":196126,"rsi_14":16.21,"sma_20":0.66,"sma_60":0.97,"sma_120":1.39},{"date":"2025-12-18","open":0.53,"high":0.53,"low":0.45,"close":0.47,"volume":292350,"rsi_14":15.68,"sma_20":0.65,"sma_60":0.95,"sma_120":1.37},{"date":"2025-12-19","open":0.48,"high":0.53,"low":0.48,"close":0.51,"volume":375803,"rsi_14":26.77,"sma_20":0.64,"sma_60":0.93,"sma_120":1.35},{"date":"2025-12-22","open":0.51,"high":0.51,"low":0.48,"close":0.48,"volume":203921,"rsi_14":27.27,"sma_20":0.63,"sma_60":0.92,"sma_120":1.34},{"date":"2025-12-23","open":0.47,"high":0.5,"low":0.45,"close":0.45,"volume":209458,"rsi_14":23.38,"sma_20":0.61,"sma_60":0.91,"sma_120":1.32},{"date":"2025-12-24","open":0.45,"high":0.46,"low":0.41,"close":0.46,"volume":227790,"rsi_14":19.42,"sma_20":0.6,"sma_60":0.89,"sma_120":1.3},{"date":"2025-12-26","open":0.45,"high":0.49,"low":0.42,"close":0.43,"volume":362679,"rsi_14":18.38,"sma_20":0.58,"sma_60":0.88,"sma_120":1.29},{"date":"2025-12-29","open":0.41,"high":0.45,"low":0.41,"close":0.41,"volume":159293,"rsi_14":19.18,"sma_20":0.57,"sma_60":0.87,"sma_120":1.27},{"date":"2025-12-30","open":0.41,"high":0.49,"low":0.41,"close":0.41,"volume":495497,"rsi_14":19.69,"sma_20":0.55,"sma_60":0.85,"sma_120":1.25},{"date":"2025-12-31","open":0.41,"high":0.45,"low":0.38,"close":0.41,"volume":583216,"rsi_14":19.96,"sma_20":0.54,"sma_60":0.84,"sma_120":1.24},{"date":"2026-01-02","open":0.42,"high":0.45,"low":0.39,"close":0.43,"volume":99822,"rsi_14":25.2,"sma_20":0.53,"sma_60":0.83,"sma_120":1.22},{"date":"2026-01-05","open":0.43,"high":0.45,"low":0.41,"close":0.44,"volume":154438,"rsi_14":27.88,"sma_20":0.52,"sma_60":0.82,"sma_120":1.21},{"date":"2026-01-06","open":0.43,"high":0.5,"low":0.43,"close":0.47,"volume":153612,"rsi_14":37.02,"sma_20":0.51,"sma_60":0.8,"sma_120":1.2},{"date":"2026-01-07","open":0.48,"high":0.48,"low":0.41,"close":0.43,"volume":181159,"rsi_14":29.45,"sma_20":0.5,"sma_60":0.79,"sma_120":1.19},{"date":"2026-01-08","open":0.43,"high":0.43,"low":0.39,"close":0.41,"volume":130939,"rsi_14":32.35,"sma_20":0.48,"sma_60":0.78,"sma_120":1.17},{"date":"2026-01-09","open":0.41,"high":0.41,"low":0.37,"close":0.38,"volume":370321,"rsi_14":34.33,"sma_20":0.47,"sma_60":0.76,"sma_120":1.16},{"date":"2026-01-12","open":0.38,"high":0.38,"low":0.34,"close":0.35,"volume":320823,"rsi_14":21.6,"sma_20":0.46,"sma_60":0.74,"sma_120":1.14},{"date":"2026-01-13","open":0.35,"high":0.35,"low":0.33,"close":0.34,"volume":102245,"rsi_14":23.38,"sma_20":0.45,"sma_60":0.73,"sma_120":1.13},{"date":"2026-01-14","open":0.4,"high":0.4,"low":0.34,"close":0.34,"volume":185370,"rsi_14":27.88,"sma_20":0.44,"sma_60":0.71,"sma_120":1.11},{"date":"2026-01-15","open":0.36,"high":0.36,"low":0.34,"close":0.34,"volume":161305,"rsi_14":26.19,"sma_20":0.42,"sma_60":0.69,"sma_120":1.1},{"date":"2026-01-16","open":0.36,"high":0.39,"low":0.36,"close":0.36,"volume":129041,"rsi_14":35.87,"sma_20":0.42,"sma_60":0.68,"sma_120":1.09},{"date":"2026-01-20","open":0.4,"high":0.4,"low":0.34,"close":0.34,"volume":141675,"rsi_14":33.35,"sma_20":0.41,"sma_60":0.66,"sma_120":1.08},{"date":"2026-01-21","open":0.36,"high":0.38,"low":0.31,"close":0.32,"volume":262716,"rsi_14":31.77,"sma_20":0.4,"sma_60":0.65,"sma_120":1.06},{"date":"2026-01-22","open":0.35,"high":0.35,"low":0.29,"close":0.29,"volume":307753,"rsi_14":28.57,"sma_20":0.39,"sma_60":0.64,"sma_120":1.05},{"date":"2026-01-23","open":0.3,"high":0.3,"low":0.27,"close":0.28,"volume":16815,"rsi_14":22.39,"sma_20":0.38,"sma_60":0.62,"sma_120":1.04},{"date":"2026-01-26","open":0.31,"high":0.31,"low":0.27,"close":0.29,"volume":23480,"rsi_14":23.53,"sma_20":0.37,"sma_60":0.6,"sma_120":1.03},{"date":"2026-01-27","open":0.29,"high":0.29,"low":0.27,"close":0.28,"volume":18235,"rsi_14":13.44,"sma_20":0.37,"sma_60":0.59,"sma_120":1.01},{"date":"2026-01-28","open":0.28,"high":0.28,"low":0.25,"close":0.25,"volume":21285,"rsi_14":13.82,"sma_20":0.36,"sma_60":0.58,"sma_120":1.0},{"date":"2026-01-29","open":0.26,"high":0.27,"low":0.2,"close":0.21,"volume":40140,"rsi_14":12.78,"sma_20":0.35,"sma_60":0.56,"sma_120":0.99},{"date":"2026-01-30","open":0.2,"high":0.26,"low":0.19,"close":0.23,"volume":175695,"rsi_14":20.75,"sma_20":0.34,"sma_60":0.55,"sma_120":0.98},{"date":"2026-02-02","open":0.23,"high":0.23,"low":0.2,"close":0.22,"volume":45615,"rsi_14":21.97,"sma_20":0.33,"sma_60":0.54,"sma_120":0.97},{"date":"2026-02-03","open":0.21,"high":0.24,"low":0.21,"close":0.22,"volume":41875,"rsi_14":24.23,"sma_20":0.32,"sma_60":0.53,"sma_120":0.96},{"date":"2026-02-04","open":0.22,"high":0.22,"low":0.2,"close":0.21,"volume":43565,"rsi_14":21.63,"sma_20":0.3,"sma_60":0.52,"sma_120":0.95},{"date":"2026-02-05","open":0.22,"high":0.23,"low":0.2,"close":0.2,"volume":28540,"rsi_14":20.39,"sma_20":0.29,"sma_60":0.51,"sma_120":0.94},{"date":"2026-02-06","open":0.2,"high":0.24,"low":0.2,"close":0.23,"volume":26850,"rsi_14":22.08,"sma_20":0.28,"sma_60":0.5,"sma_120":0.92},{"date":"2026-02-09","open":0.23,"high":0.25,"low":0.22,"close":0.24,"volume":419343,"rsi_14":19.08,"sma_20":0.38,"sma_60":0.62,"sma_120":1.04},{"date":"2026-02-10","open":0.25,"high":0.28,"low":0.23,"close":0.26,"volume":1104029,"rsi_14":23.21,"sma_20":0.37,"sma_60":0.6,"sma_120":1.03},{"date":"2026-02-11","open":0.23,"high":0.26,"low":0.23,"close":0.24,"volume":451725,"rsi_14":14.87,"sma_20":0.36,"sma_60":0.59,"sma_120":1.01},{"date":"2026-02-12","open":0.25,"high":0.28,"low":0.24,"close":0.26,"volume":592731,"rsi_14":20.33,"sma_20":0.35,"sma_60":0.57,"sma_120":1.0},{"date":"2026-02-13","open":0.26,"high":0.39,"low":0.22,"close":0.23,"volume":15360944,"rsi_14":20.48,"sma_20":0.34,"sma_60":0.56,"sma_120":0.99},{"date":"2026-02-17","open":0.26,"high":0.3,"low":0.23,"close":0.28,"volume":2761999,"rsi_14":34.51,"sma_20":0.34,"sma_60":0.55,"sma_120":0.98},{"date":"2026-02-18","open":0.28,"high":0.28,"low":0.24,"close":0.25,"volume":58975,"rsi_14":49.82,"sma_20":0.25,"sma_60":0.43,"sma_120":0.85},{"date":"2026-02-19","open":0.24,"high":0.28,"low":0.22,"close":0.26,"volume":89245,"rsi_14":61.0,"sma_20":0.25,"sma_60":0.43,"sma_120":0.84},{"date":"2026-02-20","open":0.27,"high":0.28,"low":0.25,"close":0.25,"volume":668515,"rsi_14":55.8,"sma_20":0.24,"sma_60":0.42,"sma_120":0.83},{"date":"2026-02-23","open":0.25,"high":0.25,"low":0.23,"close":0.23,"volume":55765,"rsi_14":52.46,"sma_20":0.24,"sma_60":0.41,"sma_120":0.82},{"date":"2026-02-24","open":0.22,"high":0.23,"low":0.21,"close":0.22,"volume":543915,"rsi_14":32.2,"sma_20":0.32,"sma_60":0.53,"sma_120":0.96},{"date":"2026-02-25","open":0.23,"high":0.25,"low":0.22,"close":0.24,"volume":968186,"rsi_14":34.87,"sma_20":0.31,"sma_60":0.52,"sma_120":0.95},{"date":"2026-02-26","open":0.24,"high":0.26,"low":0.23,"close":0.24,"volume":719212,"rsi_14":34.81,"sma_20":0.3,"sma_60":0.51,"sma_120":0.94},{"date":"2026-02-27","open":0.23,"high":0.25,"low":0.23,"close":0.23,"volume":685958,"rsi_14":30.16,"sma_20":0.29,"sma_60":0.5,"sma_120":0.93},{"date":"2026-03-02","open":0.23,"high":0.24,"low":0.22,"close":0.22,"volume":896715,"rsi_14":32.2,"sma_20":0.28,"sma_60":0.49,"sma_120":0.91},{"date":"2026-03-03","open":0.23,"high":0.23,"low":0.2,"close":0.22,"volume":941467,"rsi_14":33.54,"sma_20":0.27,"sma_60":0.48,"sma_120":0.9},{"date":"2026-03-04","open":0.22,"high":0.25,"low":0.22,"close":0.23,"volume":1245053,"rsi_14":39.61,"sma_20":0.27,"sma_60":0.47,"sma_120":0.89},{"date":"2026-03-05","open":0.25,"high":0.25,"low":0.21,"close":0.22,"volume":1665317,"rsi_14":46.94,"sma_20":0.26,"sma_60":0.46,"sma_120":0.88},{"date":"2026-03-06","open":0.22,"high":0.23,"low":0.22,"close":0.22,"volume":1150827,"rsi_14":41.95,"sma_20":0.26,"sma_60":0.45,"sma_120":0.87},{"date":"2026-03-09","open":0.23,"high":0.23,"low":0.19,"close":0.21,"volume":2409562,"rsi_14":42.64,"sma_20":0.25,"sma_60":0.44,"sma_120":0.86},{"date":"2026-03-10","open":0.21,"high":0.22,"low":0.2,"close":0.21,"volume":443744,"rsi_14":38.17,"sma_20":0.24,"sma_60":0.43,"sma_120":0.85},{"date":"2026-03-11","open":0.22,"high":0.22,"low":0.2,"close":0.2,"volume":569179,"rsi_14":42.09,"sma_20":0.24,"sma_60":0.43,"sma_120":0.84},{"date":"2026-03-12","open":0.2,"high":0.21,"low":0.2,"close":0.2,"volume":324511,"rsi_14":22.02,"sma_20":0.23,"sma_60":0.42,"sma_120":0.83},{"date":"2026-03-13","open":0.2,"high":0.22,"low":0.2,"close":0.2,"volume":723477,"rsi_14":26.93,"sma_20":0.23,"sma_60":0.41,"sma_120":0.81},{"date":"2026-03-16","open":0.21,"high":0.21,"low":0.18,"close":0.18,"volume":970309,"rsi_14":30.1,"sma_20":0.23,"sma_60":0.4,"sma_120":0.8},{"date":"2026-03-17","open":0.18,"high":0.2,"low":0.18,"close":0.18,"volume":1171981,"rsi_14":14.03,"sma_20":0.22,"sma_60":0.39,"sma_120":0.79},{"date":"2026-03-18","open":0.18,"high":0.18,"low":0.17,"close":0.17,"volume":2036993,"rsi_14":12.66,"sma_20":0.22,"sma_60":0.38,"sma_120":0.78},{"date":"2026-03-19","open":0.18,"high":0.19,"low":0.13,"close":0.14,"volume":7062847,"rsi_14":9.65,"sma_20":0.21,"sma_60":0.37,"sma_120":0.77},{"date":"2026-03-20","open":0.14,"high":0.14,"low":0.12,"close":0.12,"volume":2136953,"rsi_14":9.26,"sma_20":0.21,"sma_60":0.36,"sma_120":0.76},{"date":"2026-03-23","open":0.13,"high":0.13,"low":0.11,"close":0.13,"volume":948210,"rsi_14":12.28,"sma_20":0.2,"sma_60":0.35,"sma_120":0.75},{"date":"2026-03-24","open":0.13,"high":0.13,"low":0.12,"close":0.12,"volume":301625,"rsi_14":4.75,"sma_20":0.2,"sma_60":0.34,"sma_120":0.74},{"date":"2026-03-25","open":0.13,"high":0.13,"low":0.12,"close":0.12,"volume":327105,"rsi_14":5.74,"sma_20":0.19,"sma_60":0.33,"sma_120":0.72},{"date":"2026-03-26","open":0.12,"high":0.12,"low":0.1,"close":0.1,"volume":1685163,"rsi_14":3.62,"sma_20":0.18,"sma_60":0.33,"sma_120":0.71},{"date":"2026-03-27","open":0.11,"high":0.14,"low":0.1,"close":0.13,"volume":5452542,"rsi_14":19.76,"sma_20":0.18,"sma_60":0.32,"sma_120":0.7},{"date":"2026-03-30","open":0.12,"high":0.12,"low":0.09,"close":0.1,"volume":2214938,"rsi_14":16.8,"sma_20":0.17,"sma_60":0.31,"sma_120":0.68},{"date":"2026-03-31","open":0.11,"high":0.12,"low":0.09,"close":0.12,"volume":8122412,"rsi_14":25.62,"sma_20":0.17,"sma_60":0.3,"sma_120":0.67},{"date":"2026-04-01","open":0.13,"high":0.13,"low":0.08,"close":0.1,"volume":321972446,"rsi_14":23.38,"sma_20":0.16,"sma_60":0.29,"sma_120":0.66},{"date":"2026-04-02","open":0.09,"high":0.16,"low":0.08,"close":0.13,"volume":271666840,"rsi_14":34.63,"sma_20":0.16,"sma_60":0.28,"sma_120":0.64},{"date":"2026-04-06","open":0.27,"high":0.86,"low":0.23,"close":0.8,"volume":1163686265,"rsi_14":85.4,"sma_20":0.18,"sma_60":0.29,"sma_120":0.64},{"date":"2026-04-07","open":1.11,"high":2.71,"low":0.91,"close":1.95,"volume":624526669,"rsi_14":93.85,"sma_20":0.27,"sma_60":0.31,"sma_120":0.64},{"date":"2026-04-08","open":1.66,"high":1.78,"low":1.08,"close":1.43,"volume":146958643,"rsi_14":74.71,"sma_20":0.33,"sma_60":0.33,"sma_120":0.64},{"date":"2026-04-09","open":1.03,"high":1.3,"low":0.95,"close":0.99,"volume":54253686,"rsi_14":64.51,"sma_20":0.37,"sma_60":0.34,"sma_120":0.63},{"date":"2026-04-10","open":1.51,"high":1.6,"low":1.13,"close":1.22,"volume":137842945,"rsi_14":67.34,"sma_20":0.42,"sma_60":0.35,"sma_120":0.63},{"date":"2026-04-13","open":1.23,"high":1.4,"low":1.14,"close":1.3,"volume":36589778,"rsi_14":68.1,"sma_20":0.48,"sma_60":0.36,"sma_120":0.63},{"date":"2026-04-14","open":1.07,"high":1.15,"low":1.0,"close":1.08,"volume":25266557,"rsi_14":63.87,"sma_20":0.52,"sma_60":0.37,"sma_120":0.63},{"date":"2026-04-15","open":0.95,"high":1.23,"low":0.85,"close":1.14,"volume":32952148,"rsi_14":64.49,"sma_20":0.57,"sma_60":0.38,"sma_120":0.63},{"date":"2026-04-16","open":0.96,"high":1.03,"low":0.95,"close":0.95,"volume":10959464,"rsi_14":61.49,"sma_20":0.61,"sma_60":0.39,"sma_120":0.63},{"date":"2026-04-17","open":0.84,"high":0.95,"low":0.76,"close":0.87,"volume":19512264,"rsi_14":59.94,"sma_20":0.65,"sma_60":0.4,"sma_120":0.63},{"date":"2026-04-20","open":0.84,"high":0.87,"low":0.82,"close":0.85,"volume":10381652,"rsi_14":60.08,"sma_20":0.68,"sma_60":0.41,"sma_120":0.62},{"date":"2026-04-21","open":0.82,"high":0.83,"low":0.77,"close":0.83,"volume":7148638,"rsi_14":59.56,"sma_20":0.72,"sma_60":0.42,"sma_120":0.62},{"date":"2026-04-22","open":0.78,"high":0.91,"low":0.75,"close":0.89,"volume":20223594,"rsi_14":60.69,"sma_20":0.76,"sma_60":0.42,"sma_120":0.62},{"date":"2026-04-23","open":1.0,"high":1.4,"low":1.0,"close":1.08,"volume":96475875,"rsi_14":62.09,"sma_20":0.8,"sma_60":0.43,"sma_120":0.62},{"date":"2026-04-24","open":0.76,"high":0.82,"low":0.72,"close":0.76,"volume":17150905,"rsi_14":49.39,"sma_20":0.84,"sma_60":0.44,"sma_120":0.62},{"date":"2026-04-27","open":0.7,"high":0.7,"low":0.61,"close":0.68,"volume":12460402,"rsi_14":24.71,"sma_20":0.86,"sma_60":0.44,"sma_120":0.61},{"date":"2026-04-28","open":0.65,"high":0.75,"low":0.64,"close":0.73,"volume":7940449,"rsi_14":32.75,"sma_20":0.9,"sma_60":0.45,"sma_120":0.61},{"date":"2026-04-29","open":0.9,"high":1.19,"low":0.84,"close":0.9,"volume":139130855,"rsi_14":47.38,"sma_20":0.93,"sma_60":0.46,"sma_120":0.6},{"date":"2026-04-30","open":0.95,"high":1.03,"low":0.89,"close":0.97,"volume":32112333,"rsi_14":42.33,"sma_20":0.98,"sma_60":0.47,"sma_120":0.6},{"date":"2026-05-01","open":0.81,"high":0.87,"low":0.77,"close":0.81,"volume":10958844,"rsi_14":35.6,"sma_20":1.01,"sma_60":0.48,"sma_120":0.59},{"date":"2026-05-04","open":0.8,"high":0.8,"low":0.73,"close":0.79,"volume":5867879,"rsi_14":40.13,"sma_20":1.01,"sma_60":0.48,"sma_120":0.59},{"date":"2026-05-05","open":0.8,"high":0.82,"low":0.74,"close":0.81,"volume":6831953,"rsi_14":38.69,"sma_20":0.95,"sma_60":0.49,"sma_120":0.59},{"date":"2026-05-06","open":0.78,"high":0.79,"low":0.74,"close":0.75,"volume":4579881,"rsi_14":42.38,"sma_20":0.92,"sma_60":0.5,"sma_120":0.58},{"date":"2026-05-07","open":0.7,"high":0.77,"low":0.7,"close":0.72,"volume":5117047,"rsi_14":44.22,"sma_20":0.91,"sma_60":0.51,"sma_120":0.58},{"date":"2026-05-08","open":0.66,"high":0.69,"low":0.58,"close":0.61,"volume":7814010,"rsi_14":41.22,"sma_20":0.88,"sma_60":0.51,"sma_120":0.57},{"date":"2026-05-11","open":12.59,"high":13.98,"low":10.96,"close":11.73,"volume":403943,"rsi_14":93.71,"sma_20":1.4,"sma_60":0.7,"sma_120":0.58},{"date":"2026-05-12","open":10.9,"high":12.75,"low":10.51,"close":11.98,"volume":258060,"rsi_14":93.8,"sma_20":1.94,"sma_60":0.9,"sma_120":0.75},{"date":"2026-05-13","open":11.43,"high":11.88,"low":10.76,"close":10.77,"volume":230351,"rsi_14":85.42,"sma_20":2.42,"sma_60":1.07,"sma_120":0.83},{"date":"2026-05-14","open":10.87,"high":12.37,"low":10.31,"close":12.14,"volume":281516,"rsi_14":88.63,"sma_20":2.98,"sma_60":1.27,"sma_120":0.92},{"date":"2026-05-15","open":11.39,"high":11.73,"low":10.4,"close":11.3,"volume":217782,"rsi_14":84.26,"sma_20":3.51,"sma_60":1.46,"sma_120":1.01},{"date":"2026-05-18","open":11.3,"high":11.33,"low":9.8,"close":11.33,"volume":222758,"rsi_14":84.24,"sma_20":4.03,"sma_60":1.64,"sma_120":1.09},{"date":"2026-05-19","open":10.54,"high":11.14,"low":10.13,"close":10.99,"volume":187567,"rsi_14":82.24,"sma_20":4.54,"sma_60":1.82,"sma_120":1.18},{"date":"2026-05-20","open":10.84,"high":11.67,"low":10.51,"close":11.61,"volume":148431,"rsi_14":82.84,"sma_20":5.07,"sma_60":2.01,"sma_120":1.27},{"date":"2026-05-21","open":11.78,"high":15.46,"low":11.0,"close":14.89,"volume":432818,"rsi_14":86.44,"sma_20":5.76,"sma_60":2.25,"sma_120":1.38},{"date":"2026-05-22","open":14.89,"high":15.49,"low":13.4,"close":15.47,"volume":241979,"rsi_14":86.96,"sma_20":6.5,"sma_60":2.51,"sma_120":1.51},{"date":"2026-05-26","open":14.83,"high":16.27,"low":13.7,"close":14.4,"volume":198080,"rsi_14":82.5,"sma_20":7.19,"sma_60":2.74,"sma_120":1.62},{"date":"2026-05-27","open":13.56,"high":13.88,"low":12.84,"close":13.62,"volume":135019,"rsi_14":79.76,"sma_20":7.83,"sma_60":2.97,"sma_120":1.73},{"date":"2026-05-28","open":12.54,"high":13.98,"low":12.52,"close":13.62,"volume":122296,"rsi_14":79.85,"sma_20":8.47,"sma_60":3.19,"sma_120":1.83},{"date":"2026-05-29","open":13.57,"high":13.64,"low":11.85,"close":12.08,"volume":178822,"rsi_14":74.9,"sma_20":9.02,"sma_60":3.39,"sma_120":1.93},{"date":"2026-06-01","open":11.75,"high":12.76,"low":11.62,"close":12.6,"volume":117303,"rsi_14":53.5,"sma_20":9.61,"sma_60":3.59,"sma_120":2.02},{"date":"2026-06-02","open":11.98,"high":12.0,"low":10.95,"close":11.21,"volume":122683,"rsi_14":47.16,"sma_20":10.13,"sma_60":3.78,"sma_120":2.11},{"date":"2026-06-03","open":11.2,"high":11.72,"low":10.0,"close":10.03,"volume":137341,"rsi_14":47.27,"sma_20":10.59,"sma_60":3.94,"sma_120":2.19},{"date":"2026-06-04","open":9.41,"high":9.57,"low":8.38,"close":8.59,"volume":249263,"rsi_14":36.96,"sma_20":10.98,"sma_60":4.08,"sma_120":2.26},{"date":"2026-06-05","open":8.15,"high":9.98,"low":7.94,"close":8.85,"volume":221798,"rsi_14":40.6,"sma_20":11.39,"sma_60":4.22,"sma_120":2.32},{"date":"2026-06-08","open":8.65,"high":8.96,"low":7.96,"close":8.87,"volume":138203,"rsi_14":40.55,"sma_20":11.8,"sma_60":4.37,"sma_120":2.39},{"date":"2026-06-09","open":9.11,"high":10.65,"low":8.51,"close":8.52,"volume":292505,"rsi_14":40.52,"sma_20":11.64,"sma_60":4.51,"sma_120":2.46},{"date":"2026-06-10","open":8.46,"high":8.9,"low":7.73,"close":8.28,"volume":160517,"rsi_14":36.84,"sma_20":11.46,"sma_60":4.64,"sma_120":2.52},{"date":"2026-06-11","open":8.11,"high":8.91,"low":7.8,"close":8.43,"volume":97829,"rsi_14":16.07,"sma_20":11.34,"sma_60":4.78,"sma_120":2.58},{"date":"2026-06-12","open":8.2,"high":9.09,"low":7.45,"close":7.86,"volume":214476,"rsi_14":9.99,"sma_20":11.13,"sma_60":4.91,"sma_120":2.64},{"date":"2026-06-15","open":7.59,"high":7.83,"low":7.0,"close":7.04,"volume":191675,"rsi_14":10.26,"sma_20":10.91,"sma_60":5.02,"sma_120":2.7},{"date":"2026-06-16","open":7.0,"high":8.08,"low":6.0,"close":7.41,"volume":265484,"rsi_14":14.92,"sma_20":10.72,"sma_60":5.14,"sma_120":2.75},{"date":"2026-06-17","open":7.15,"high":7.49,"low":6.6,"close":6.81,"volume":100540,"rsi_14":13.97,"sma_20":10.51,"sma_60":5.25,"sma_120":2.8},{"date":"2026-06-18","open":6.82,"high":7.2,"low":5.98,"close":6.26,"volume":166136,"rsi_14":15.6,"sma_20":10.24,"sma_60":5.36,"sma_120":2.85},{"date":"2026-06-22","open":2.81,"high":3.74,"low":2.6,"close":3.06,"volume":4294949,"rsi_14":7.18,"sma_20":9.65,"sma_60":5.41,"sma_120":2.87},{"date":"2026-06-23","open":3.32,"high":3.65,"low":2.85,"close":3.02,"volume":29373790,"rsi_14":8.17,"sma_20":9.03,"sma_60":5.45,"sma_120":2.89},{"date":"2026-06-24","open":2.77,"high":2.8,"low":2.31,"close":2.39,"volume":914283,"rsi_14":8.66,"sma_20":8.43,"sma_60":5.49,"sma_120":2.9},{"date":"2026-06-25","open":2.15,"high":2.24,"low":1.85,"close":2.14,"volume":544271,"rsi_14":9.94,"sma_20":7.85,"sma_60":5.53,"sma_120":2.92},{"date":"2026-06-26","open":2.14,"high":2.16,"low":1.94,"close":1.99,"volume":206807,"rsi_14":6.8,"sma_20":7.27,"sma_60":5.56,"sma_120":2.93},{"date":"2026-06-29","open":1.99,"high":2.04,"low":1.86,"close":1.95,"volume":178211,"rsi_14":6.53,"sma_20":6.77,"sma_60":5.59,"sma_120":2.94},{"date":"2026-06-30","open":1.86,"high":1.99,"low":1.72,"close":1.84,"volume":270262,"rsi_14":6.74,"sma_20":6.23,"sma_60":5.62,"sma_120":2.95},{"date":"2026-07-01","open":1.77,"high":2.15,"low":1.77,"close":2.0,"volume":427182,"rsi_14":8.9,"sma_20":5.77,"sma_60":5.64,"sma_120":2.96},{"date":"2026-07-02","open":1.96,"high":2.06,"low":1.82,"close":1.89,"volume":162989,"rsi_14":6.97,"sma_20":5.36,"sma_60":5.64,"sma_120":2.97},{"date":"2026-07-06","open":1.95,"high":2.35,"low":1.9,"close":2.05,"volume":669649,"rsi_14":9.6,"sma_20":5.03,"sma_60":5.65,"sma_120":2.99},{"date":"2026-07-07","open":2.05,"high":2.06,"low":1.84,"close":1.89,"volume":193957,"rsi_14":10.57,"sma_20":4.68,"sma_60":5.66,"sma_120":3.0},{"date":"2026-07-08","open":1.91,"high":2.05,"low":1.84,"close":1.98,"volume":165680,"rsi_14":6.56,"sma_20":4.34,"sma_60":5.67,"sma_120":3.01},{"date":"2026-07-09","open":1.98,"high":2.0,"low":1.89,"close":1.95,"volume":88945,"rsi_14":7.22,"sma_20":4.01,"sma_60":5.68,"sma_120":3.02},{"date":"2026-07-10","open":1.95,"high":1.96,"low":1.83,"close":1.84,"volume":174318,"rsi_14":7.82,"sma_20":3.69,"sma_60":5.7,"sma_120":3.03},{"date":"2026-07-13","open":1.84,"high":1.84,"low":1.64,"close":1.69,"volume":158307,"rsi_14":18.72,"sma_20":3.35,"sma_60":5.71,"sma_120":3.05},{"date":"2026-07-14","open":1.74,"high":1.8,"low":1.61,"close":1.74,"volume":152668,"rsi_14":20.91,"sma_20":3.05,"sma_60":5.72,"sma_120":3.06},{"date":"2026-07-15","open":1.71,"high":1.79,"low":1.7,"close":1.76,"volume":76168,"rsi_14":30.19,"sma_20":2.78,"sma_60":5.73,"sma_120":3.07},{"date":"2026-07-16","open":1.75,"high":1.76,"low":1.65,"close":1.68,"volume":74452,"rsi_14":33.8,"sma_20":2.5,"sma_60":5.75,"sma_120":3.08},{"date":"2026-07-17","open":1.64,"high":1.69,"low":1.53,"close":1.54,"volume":168494,"rsi_14":34.16,"sma_20":2.23,"sma_60":5.76,"sma_120":3.09},{"date":"2026-07-20","open":1.53,"high":1.53,"low":1.18,"close":1.21,"volume":2229287,"rsi_14":28.24,"sma_20":1.98,"sma_60":5.77,"sma_120":3.09},{"date":"2026-07-21","open":1.2,"high":1.34,"low":1.16,"close":1.24,"volume":3330572,"rsi_14":31.48,"sma_20":1.89,"sma_60":5.77,"sma_120":3.1},{"date":"2026-07-22","open":1.21,"high":1.39,"low":1.12,"close":1.27,"volume":741975,"rsi_14":25.5,"sma_20":1.8,"sma_60":5.78,"sma_120":3.11},{"date":"2026-07-23","open":1.24,"high":1.26,"low":1.16,"close":1.2,"volume":186749,"rsi_14":26.21,"sma_20":1.74,"sma_60":5.78,"sma_120":3.11},{"date":"2026-07-24","open":1.2,"high":1.3,"low":1.15,"close":1.18,"volume":212554,"rsi_14":16.79,"sma_20":1.69,"sma_60":5.79,"sma_120":3.12},{"date":"2026-07-27","open":1.13,"high":1.2,"low":1.07,"close":1.14,"volume":380829,"rsi_14":18.49,"sma_20":1.65,"sma_60":5.8,"sma_120":3.13},{"date":"2026-07-28","open":1.1,"high":1.11,"low":1.04,"close":1.05,"volume":176353,"rsi_14":10.92,"sma_20":1.61,"sma_60":5.8,"sma_120":3.13},{"date":"2026-07-29","open":1.05,"high":1.6,"low":1.03,"close":1.19,"volume":6235964,"rsi_14":20.77,"sma_20":1.57,"sma_60":5.8,"sma_120":3.14},{"date":"2026-07-30","open":1.05,"high":1.08,"low":0.96,"close":1.06,"volume":759080,"rsi_14":20.45,"sma_20":1.53,"sma_60":5.81,"sma_120":3.15},{"date":"2026-07-31","open":1.06,"high":1.06,"low":0.99,"close":1.05,"volume":340535,"rsi_14":22.88,"sma_20":1.49,"sma_60":5.81,"sma_120":3.15},{"date":"2026-08-03","open":1.06,"high":1.14,"low":1.01,"close":1.07,"volume":202707,"rsi_14":20.87,"sma_20":1.44,"sma_60":5.82,"sma_120":3.16},{"date":"2026-08-04","open":1.02,"high":1.11,"low":1.02,"close":1.04,"volume":190154,"rsi_14":18.97,"sma_20":1.39,"sma_60":5.82,"sma_120":3.16},{"date":"2026-08-05","open":1.04,"high":1.11,"low":0.99,"close":1.09,"volume":307927,"rsi_14":23.89,"sma_20":1.35,"sma_60":5.83,"sma_120":3.17},{"date":"2026-08-06","open":1.02,"high":1.1,"low":1.02,"close":1.06,"volume":199661,"rsi_14":26.47,"sma_20":1.3,"sma_60":5.65,"sma_120":3.18},{"date":"2026-08-07","open":1.12,"high":1.34,"low":1.06,"close":1.12,"volume":5930396,"rsi_14":44.0,"sma_20":1.27,"sma_60":5.47,"sma_120":3.18},{"date":"2026-08-10","open":1.03,"high":1.11,"low":1.0,"close":1.01,"volume":584840,"rsi_14":36.14,"sma_20":1.24,"sma_60":5.31,"sma_120":3.19},{"date":"2026-08-11","open":1.01,"high":1.01,"low":0.93,"close":0.99,"volume":384855},{"date":"2026-08-12","open":0.99,"high":0.99,"low":0.9,"close":0.91,"volume":331496,"rsi_14":32.56,"sma_20":1.15,"sma_60":4.95,"sma_120":3.2},{"date":"2026-08-13","open":0.89,"high":0.9,"low":0.84,"close":0.89,"volume":345964,"rsi_14":32.37,"sma_20":1.12,"sma_60":4.78,"sma_120":3.21},{"date":"2026-08-14","open":0.88,"high":0.89,"low":0.71,"close":0.83,"volume":471462,"rsi_14":31.65,"sma_20":1.08,"sma_60":4.61,"sma_120":3.21},{"date":"2026-08-17","open":0.79,"high":0.91,"low":0.76,"close":0.89,"volume":10649849,"rsi_14":40.48,"sma_20":1.06,"sma_60":4.43,"sma_120":3.22},{"date":"2026-08-18","open":0.79,"high":0.8,"low":0.7,"close":0.72,"volume":1730347,"rsi_14":22.82,"sma_20":1.04,"sma_60":4.19,"sma_120":3.22},{"date":"2026-08-19","open":0.74,"high":0.82,"low":0.69,"close":0.71,"volume":986735,"rsi_14":26.37,"sma_20":1.01,"sma_60":3.95,"sma_120":3.23},{"date":"2026-08-20","open":0.62,"high":0.64,"low":0.46,"close":0.56,"volume":2160693},{"date":"2026-08-21","open":0.52,"high":0.54,"low":0.4,"close":0.46,"volume":915117,"rsi_14":18.2,"sma_20":0.94,"sma_60":3.5,"sma_120":3.23},{"date":"2026-08-24","open":0.47,"high":0.48,"low":0.44,"close":0.46,"volume":13957774,"rsi_14":18.79,"sma_20":0.91,"sma_60":3.28,"sma_120":3.23},{"date":"2026-08-25","open":1.46,"high":1.73,"low":1.06,"close":1.31,"volume":240620516},{"date":"2026-08-26","open":1.11,"high":1.15,"low":0.76,"close":0.8,"volume":17481388,"rsi_14":44.22,"sma_20":0.9,"sma_60":2.9,"sma_120":3.25},{"date":"2026-08-27","open":0.6,"high":0.65,"low":0.56,"close":0.59,"volume":5877802,"rsi_14":38.8,"sma_20":0.88,"sma_60":2.72,"sma_120":3.25},{"date":"2026-08-28","open":0.56,"high":0.56,"low":0.5,"close":0.55,"volume":4934000,"rsi_14":39.91,"sma_20":0.85,"sma_60":2.57,"sma_120":3.25},{"date":"2026-08-31","open":0.52,"high":0.54,"low":0.47,"close":0.5,"volume":2062594,"rsi_14":39.58,"sma_20":0.82,"sma_60":2.43,"sma_120":3.26},{"date":"2026-09-01","open":0.48,"high":0.5,"low":0.46,"close":0.48,"volume":1150679,"rsi_14":40.55,"sma_20":0.8,"sma_60":2.29,"sma_120":3.26},{"date":"2026-09-02","open":0.47,"high":0.51,"low":0.45,"close":0.47,"volume":1036124},{"date":"2026-09-03","open":0.46,"high":0.48,"low":0.45,"close":0.48,"volume":981031,"rsi_14":42.22,"sma_20":0.74,"sma_60":2.02,"sma_120":3.26},{"date":"2026-09-04","open":0.46,"high":0.49,"low":0.45,"close":0.47,"volume":1008275,"rsi_14":40.22,"sma_20":0.7,"sma_60":1.89,"sma_120":3.26},{"date":"2026-09-08","open":3.26,"high":3.38,"low":2.98,"close":3.26,"volume":311321},{"date":"2026-09-09","open":2.95,"high":3.25,"low":2.93,"close":3.09,"volume":255492,"rsi_14":74.15,"sma_20":0.92,"sma_60":1.72,"sma_120":3.31},{"date":"2026-09-10","open":2.97,"high":3.13,"low":2.93,"close":3.1,"volume":81318,"rsi_14":76.53,"sma_20":1.03,"sma_60":1.66,"sma_120":3.34},{"date":"2026-09-11","open":2.96,"high":2.96,"low":2.63,"close":2.69,"volume":159632,"rsi_14":71.91,"sma_20":1.12,"sma_60":1.58,"sma_120":3.36},{"date":"2026-09-14","open":2.59,"high":2.59,"low":2.3,"close":2.39,"volume":143771,"rsi_14":67.91,"sma_20":1.2,"sma_60":1.5,"sma_120":3.38},{"date":"2026-09-15","open":2.37,"high":2.4,"low":2.3,"close":2.32,"volume":2801173,"rsi_14":60.95,"sma_20":1.27,"sma_60":1.44,"sma_120":3.4},{"date":"2026-09-16","open":2.03,"high":2.15,"low":1.98,"close":2.08,"volume":335064,"rsi_14":64.59,"sma_20":1.34,"sma_60":1.42,"sma_120":3.41},{"date":"2026-09-17","open":2.06,"high":2.27,"low":2.01,"close":2.1,"volume":189320,"rsi_14":68.1,"sma_20":1.41,"sma_60":1.41,"sma_120":3.43},{"date":"2026-09-18","open":2.27,"high":2.45,"low":2.05,"close":2.09,"volume":545856,"rsi_14":68.74,"sma_20":1.48,"sma_60":1.4,"sma_120":3.45},{"date":"2026-09-21","open":2.05,"high":2.06,"low":1.8,"close":1.88,"volume":224878},{"date":"2026-09-22","open":1.84,"high":2.16,"low":1.78,"close":2.04,"volume":1472689,"rsi_14":67.59,"sma_20":1.63,"sma_60":1.4,"sma_120":3.48},{"date":"2026-09-23","open":1.87,"high":1.95,"low":1.75,"close":1.9,"volume":591912,"rsi_14":65.69,"sma_20":1.66,"sma_60":1.4,"sma_120":3.49},{"date":"2026-09-24","open":1.73,"high":1.9,"low":1.64,"close":1.88,"volume":4538309,"rsi_14":65.3,"sma_20":1.72,"sma_60":1.4,"sma_120":3.51},{"date":"2026-09-25","open":1.69,"high":1.8,"low":1.66,"close":1.72,"volume":344262,"rsi_14":63.26,"sma_20":1.77,"sma_60":1.39,"sma_120":3.51},{"date":"2026-09-28","open":1.65,"high":1.68,"low":1.57,"close":1.6,"volume":176295,"rsi_14":9.31,"sma_20":1.83,"sma_60":1.39,"sma_120":3.51},{"date":"2026-09-29","open":1.68,"high":1.94,"low":1.42,"close":1.49,"volume":1189019,"rsi_14":9.6,"sma_20":1.88,"sma_60":1.38,"sma_120":3.51},{"date":"2026-09-30","open":1.45,"high":1.5,"low":1.35,"close":1.39,"volume":304650,"rsi_14":8.7,"sma_20":1.92,"sma_60":1.37,"sma_120":3.52},{"date":"2026-10-01","open":1.32,"high":1.34,"low":1.18,"close":1.22,"volume":339870,"rsi_14":9.81,"sma_20":1.96,"sma_60":1.36,"sma_120":3.52},{"date":"2026-10-02","open":1.7,"high":2.26,"low":1.59,"close":1.81,"volume":74002504,"rsi_14":36.38,"sma_20":2.03,"sma_60":1.36,"sma_120":3.52},{"date":"2026-10-05","open":1.53,"high":1.79,"low":1.45,"close":1.51,"volume":1240669,"rsi_14":32.84,"sma_20":2.08,"sma_60":1.35,"sma_120":3.52},{"date":"2026-10-06","open":2.91,"high":3.25,"low":1.63,"close":1.85,"volume":63685916},{"date":"2026-10-07","open":1.59,"high":1.67,"low":1.28,"close":1.32,"volume":13359842,"rsi_14":36.93,"sma_20":1.92,"sma_60":1.35,"sma_120":3.53},{"date":"2026-10-08","open":2.11,"high":2.61,"low":1.82,"close":1.93,"volume":58755993,"rsi_14":47.76,"sma_20":1.86,"sma_60":1.35,"sma_120":3.54},{"date":"2026-10-09","open":1.73,"high":2.2,"low":1.72,"close":2.03,"volume":3126613,"rsi_14":52.17,"sma_20":1.83,"sma_60":1.35,"sma_120":3.55},{"date":"2026-10-12","open":2.06,"high":3.21,"low":2.03,"close":2.4,"volume":17643724,"rsi_14":54.9,"sma_20":1.83,"sma_60":1.37,"sma_120":3.56},{"date":"2026-10-13","open":3.22,"high":3.76,"low":2.73,"close":3.01,"volume":26347753,"rsi_14":63.41,"sma_20":1.86,"sma_60":1.4,"sma_120":3.58},{"date":"2026-10-14","open":2.77,"high":3.1,"low":2.7,"close":2.88,"volume":1309266,"rsi_14":61.76,"sma_20":1.9,"sma_60":1.43,"sma_120":3.6},{"date":"2026-10-15","open":2.88,"high":3.07,"low":2.76,"close":2.81,"volume":657591,"rsi_14":63.1,"sma_20":1.94,"sma_60":1.45,"sma_120":3.61},{"date":"2026-10-16","open":3.0,"high":3.43,"low":2.86,"close":2.92,"volume":2413401,"rsi_14":65.9,"sma_20":1.98,"sma_60":1.48,"sma_120":3.63},{"date":"2026-10-19","open":2.82,"high":2.88,"low":2.03,"close":2.2,"volume":1019734,"rsi_14":57.46,"sma_20":2.0,"sma_60":1.5,"sma_120":3.64},{"date":"2026-10-20","open":2.69,"high":3.84,"low":2.62,"close":3.1,"volume":31412479,"rsi_14":65.38,"sma_20":2.05,"sma_60":1.53,"sma_120":3.66},{"date":"2026-10-21","open":2.9,"high":3.04,"low":2.75,"close":2.88,"volume":714037,"rsi_14":64.85,"sma_20":2.1,"sma_60":1.56,"sma_120":3.68},{"date":"2026-10-22","open":2.88,"high":2.92,"low":2.44,"close":2.48,"volume":386135,"rsi_14":56.19,"sma_20":2.13,"sma_60":1.58,"sma_120":3.69}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-94.05290509347266,"pbr":7.34,"per":null,"roa":-211.57,"roe":null,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":107630522.0,"analysis":"ROE -499.6%로 적자 상태입니다. 시가총액 228.31만. 매출 1.08억, 영업이익 -1088.77만.","eps_basis":"TTM","debt_ratio":6.750106227355734,"market_cap":2283063,"net_income":-13490081.0,"total_debt":45536014.0,"ttm_window":"2024Q2~2025Q1","gross_margin":-58.68,"total_assets":6175742.0,"total_equity":-113462271.0,"profit_margin":-12.53,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-10887718.0,"operating_margin":-10.12,"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)"],"backtest_top3":[],"current_price":2.48,"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":"2023-03-09","close":5.81},{"date":"2023-03-10","close":6.49},{"date":"2023-03-13","close":6.38},{"date":"2023-03-14","close":5.96},{"date":"2023-03-15","close":5.74},{"date":"2023-03-16","close":5.61},{"date":"2023-03-17","close":5.64},{"date":"2023-03-20","close":5.6},{"date":"2023-03-21","close":6.3},{"date":"2023-03-22","close":5.93},{"date":"2023-03-23","close":5.99},{"date":"2023-03-24","close":5.92},{"date":"2023-03-27","close":5.96},{"date":"2023-03-28","close":5.8095},{"date":"2023-03-29","close":5.49},{"date":"2023-03-30","close":5.55},{"date":"2023-03-31","close":6.92},{"date":"2023-04-03","close":7.1},{"date":"2023-04-04","close":5.38},{"date":"2023-04-05","close":5.4801},{"date":"2023-04-06","close":5.75},{"date":"2023-04-10","close":5.43},{"date":"2023-04-11","close":5.42},{"date":"2023-04-12","close":5.72},{"date":"2023-04-13","close":6.31},{"date":"2023-04-14","close":6.1385},{"date":"2023-04-17","close":6.09},{"date":"2023-04-18","close":5.85},{"date":"2023-04-19","close":5.718},{"date":"2023-04-20","close":5.69},{"date":"2023-04-21","close":5.498},{"date":"2023-04-24","close":5.33},{"date":"2023-04-25","close":5.1},{"date":"2023-04-26","close":5.11},{"date":"2023-04-27","close":4.89},{"date":"2023-04-28","close":5.4},{"date":"2023-05-01","close":5.65},{"date":"2023-05-02","close":5.47},{"date":"2023-05-03","close":5.33},{"date":"2023-05-04","close":5.415},{"date":"2023-05-05","close":5.55},{"date":"2023-05-08","close":5.74},{"date":"2023-05-09","close":5.665},{"date":"2023-05-10","close":5.62},{"date":"2023-05-11","close":5.67},{"date":"2023-05-12","close":5.5001},{"date":"2023-05-15","close":5.595},{"date":"2023-05-16","close":5.5996},{"date":"2023-05-17","close":5.7},{"date":"2023-05-18","close":6.05},{"date":"2023-05-19","close":5.87},{"date":"2023-05-22","close":6.07},{"date":"2023-05-23","close":5.94},{"date":"2023-05-24","close":5.63},{"date":"2023-05-25","close":5.41},{"date":"2023-05-26","close":5.68},{"date":"2023-05-30","close":5.8833},{"date":"2023-05-31","close":5.95},{"date":"2023-06-01","close":6.65},{"date":"2023-06-02","close":6.09},{"date":"2023-06-05","close":6.05},{"date":"2023-06-06","close":5.7},{"date":"2023-06-07","close":5.55},{"date":"2023-06-08","close":5.6},{"date":"2023-06-09","close":5.59},{"date":"2023-06-12","close":5.55},{"date":"2023-06-13","close":5.45},{"date":"2023-06-14","close":5.6},{"date":"2023-06-15","close":5.515},{"date":"2023-06-16","close":5.53},{"date":"2023-06-20","close":5.5},{"date":"2023-06-21","close":5.37},{"date":"2023-06-22","close":5.4},{"date":"2023-06-23","close":5.4},{"date":"2023-06-26","close":5.73},{"date":"2023-06-27","close":6.41},{"date":"2023-06-28","close":6.12},{"date":"2023-06-29","close":5.44},{"date":"2023-06-30","close":5.32},{"date":"2023-07-03","close":5.26},{"date":"2023-07-05","close":5.3},{"date":"2023-07-06","close":5.0},{"date":"2023-07-07","close":5.07},{"date":"2023-07-10","close":5.17},{"date":"2023-07-11","close":5.4},{"date":"2023-07-12","close":5.35},{"date":"2023-07-13","close":5.32},{"date":"2023-07-14","close":5.16},{"date":"2023-07-17","close":5.15},{"date":"2023-07-18","close":5.14},{"date":"2023-07-19","close":5.15},{"date":"2023-07-20","close":4.88},{"date":"2023-07-21","close":5.28},{"date":"2023-07-24","close":5.56},{"date":"2023-07-25","close":5.92},{"date":"2023-07-26","close":6.1},{"date":"2023-07-27","close":6.36},{"date":"2023-07-28","close":7.15},{"date":"2023-07-31","close":9.19},{"date":"2023-08-01","close":10.04},{"date":"2023-08-02","close":8.37},{"date":"2023-08-03","close":8.18},{"date":"2023-08-04","close":7.59},{"date":"2023-08-07","close":7.61},{"date":"2023-08-08","close":7.44},{"date":"2023-08-09","close":7.74},{"date":"2023-08-10","close":8.04},{"date":"2023-08-11","close":7.11},{"date":"2023-08-14","close":4.97},{"date":"2023-08-15","close":4.73},{"date":"2023-08-16","close":4.5},{"date":"2023-08-17","close":4.28},{"date":"2023-08-18","close":4.01},{"date":"2023-08-21","close":4.1},{"date":"2023-08-22","close":4.3},{"date":"2023-08-23","close":4.11},{"date":"2023-08-24","close":3.99},{"date":"2023-08-25","close":3.98},{"date":"2023-08-28","close":2.78},{"date":"2023-08-29","close":2.54},{"date":"2023-08-30","close":2.92},{"date":"2023-08-31","close":2.74},{"date":"2023-09-01","close":2.82},{"date":"2023-09-05","close":2.59},{"date":"2023-09-06","close":2.59},{"date":"2023-09-07","close":2.48},{"date":"2023-09-08","close":2.38},{"date":"2023-09-11","close":2.45},{"date":"2023-09-12","close":2.34},{"date":"2023-09-13","close":2.33},{"date":"2023-09-14","close":2.24},{"date":"2023-09-15","close":2.18},{"date":"2023-09-18","close":2.16},{"date":"2023-09-19","close":2.13},{"date":"2023-09-20","close":2.22},{"date":"2023-09-21","close":2.05},{"date":"2023-09-22","close":2.11},{"date":"2023-09-25","close":1.81},{"date":"2023-09-26","close":1.83},{"date":"2023-09-27","close":1.75},{"date":"2023-09-28","close":1.66},{"date":"2023-09-29","close":1.9},{"date":"2023-10-02","close":2.17},{"date":"2023-10-03","close":2.125},{"date":"2023-10-04","close":1.93},{"date":"2023-10-05","close":1.99},{"date":"2023-10-06","close":1.97},{"date":"2023-10-09","close":2.01},{"date":"2023-10-10","close":2.11},{"date":"2023-10-11","close":2.17},{"date":"2023-10-12","close":2.04},{"date":"2023-10-13","close":2.04},{"date":"2023-10-16","close":2.08},{"date":"2023-10-17","close":1.975},{"date":"2023-10-18","close":1.835},{"date":"2023-10-19","close":1.68},{"date":"2023-10-20","close":1.65},{"date":"2023-10-23","close":1.46},{"date":"2023-10-24","close":1.75},{"date":"2023-10-25","close":1.63},{"date":"2023-10-26","close":1.65},{"date":"2023-10-27","close":1.56},{"date":"2023-10-30","close":1.71},{"date":"2023-10-31","close":1.81},{"date":"2023-11-01","close":1.76},{"date":"2023-11-02","close":1.75},{"date":"2023-11-03","close":1.74},{"date":"2023-11-06","close":2.05},{"date":"2023-11-07","close":2.44},{"date":"2023-11-08","close":2.38},{"date":"2023-11-09","close":2.22},{"date":"2023-11-10","close":2.21},{"date":"2023-11-13","close":2.13},{"date":"2023-11-14","close":2.1},{"date":"2023-11-15","close":2.24},{"date":"2023-11-16","close":2.1},{"date":"2023-11-17","close":2.1499},{"date":"2023-11-20","close":2.13},{"date":"2023-11-21","close":2.157},{"date":"2023-11-22","close":2.12},{"date":"2023-11-24","close":2.29},{"date":"2023-11-27","close":2.22},{"date":"2023-11-28","close":2.64},{"date":"2023-11-29","close":2.53},{"date":"2023-11-30","close":2.225},{"date":"2023-12-01","close":2.175},{"date":"2023-12-04","close":2.28},{"date":"2023-12-05","close":2.24},{"date":"2023-12-06","close":2.31},{"date":"2023-12-07","close":2.12},{"date":"2023-12-08","close":2.22},{"date":"2023-12-11","close":2.3},{"date":"2023-12-12","close":2.4},{"date":"2023-12-13","close":2.6},{"date":"2023-12-14","close":2.4},{"date":"2023-12-15","close":2.39},{"date":"2023-12-18","close":2.37},{"date":"2023-12-19","close":2.35},{"date":"2023-12-20","close":2.19},{"date":"2023-12-21","close":2.39},{"date":"2023-12-22","close":2.23},{"date":"2023-12-26","close":2.28},{"date":"2023-12-27","close":2.21},{"date":"2023-12-28","close":2.25},{"date":"2023-12-29","close":2.27},{"date":"2024-01-02","close":2.12},{"date":"2024-01-03","close":2.05},{"date":"2024-01-04","close":2.09},{"date":"2024-01-05","close":1.93},{"date":"2024-01-08","close":2.0},{"date":"2024-01-09","close":1.99},{"date":"2024-01-10","close":2.02},{"date":"2024-01-11","close":1.9},{"date":"2024-01-12","close":1.96},{"date":"2024-01-16","close":1.825},{"date":"2024-01-17","close":1.74},{"date":"2024-01-18","close":1.79},{"date":"2024-01-19","close":1.6101},{"date":"2024-01-22","close":1.58},{"date":"2024-01-23","close":1.69},{"date":"2024-01-24","close":1.82},{"date":"2024-01-25","close":1.88},{"date":"2024-01-26","close":1.9},{"date":"2024-01-29","close":1.9},{"date":"2024-01-30","close":1.94},{"date":"2024-01-31","close":1.9},{"date":"2024-02-01","close":1.92},{"date":"2024-02-02","close":1.86},{"date":"2024-02-05","close":2.05},{"date":"2024-02-06","close":1.96},{"date":"2024-02-07","close":2.04},{"date":"2024-02-08","close":2.15},{"date":"2024-02-09","close":2.34},{"date":"2024-02-12","close":2.12},{"date":"2024-02-13","close":2.14},{"date":"2024-02-14","close":2.11},{"date":"2024-02-15","close":2.05},{"date":"2024-02-16","close":2.17},{"date":"2024-02-20","close":2.12},{"date":"2024-02-21","close":2.09},{"date":"2024-02-22","close":1.9},{"date":"2024-02-23","close":1.87},{"date":"2024-02-26","close":1.9},{"date":"2024-02-27","close":2.43},{"date":"2024-02-28","close":2.06},{"date":"2024-02-29","close":1.98},{"date":"2024-03-01","close":2.0},{"date":"2024-03-04","close":2.07},{"date":"2024-03-05","close":1.92},{"date":"2024-03-06","close":2.02},{"date":"2024-03-07","close":1.88},{"date":"2024-03-08","close":1.88},{"date":"2024-03-11","close":1.9},{"date":"2024-03-12","close":1.92},{"date":"2024-03-13","close":2.03},{"date":"2024-03-14","close":1.94},{"date":"2024-03-15","close":2.0},{"date":"2024-03-18","close":1.92},{"date":"2024-03-19","close":1.84},{"date":"2024-03-20","close":1.89},{"date":"2024-03-21","close":1.83},{"date":"2024-03-22","close":1.87},{"date":"2024-03-25","close":1.82},{"date":"2024-03-26","close":1.73},{"date":"2024-03-27","close":1.735},{"date":"2024-03-28","close":1.79},{"date":"2024-04-01","close":1.77},{"date":"2024-04-02","close":1.72},{"date":"2024-04-03","close":1.83},{"date":"2024-04-04","close":1.79},{"date":"2024-04-05","close":1.77},{"date":"2024-04-08","close":1.7704},{"date":"2024-04-09","close":1.85},{"date":"2024-04-10","close":1.79},{"date":"2024-04-11","close":1.7799},{"date":"2024-04-12","close":1.68},{"date":"2024-04-15","close":1.5951},{"date":"2024-04-16","close":1.48},{"date":"2024-04-17","close":1.44},{"date":"2024-04-18","close":1.54},{"date":"2024-04-19","close":1.42},{"date":"2024-04-22","close":1.33},{"date":"2024-04-23","close":1.37},{"date":"2024-04-24","close":1.23},{"date":"2024-04-25","close":1.28},{"date":"2024-04-26","close":1.28},{"date":"2024-04-29","close":1.3},{"date":"2024-04-30","close":1.22},{"date":"2024-05-01","close":1.22},{"date":"2024-05-02","close":1.25},{"date":"2024-05-03","close":1.2},{"date":"2024-05-06","close":1.27},{"date":"2024-05-07","close":1.21},{"date":"2024-05-08","close":1.26},{"date":"2024-05-09","close":1.18},{"date":"2024-05-10","close":1.185},{"date":"2024-05-13","close":1.075},{"date":"2024-05-14","close":1.05},{"date":"2024-05-15","close":1.05},{"date":"2024-05-16","close":1.03},{"date":"2024-05-17","close":1.09},{"date":"2024-05-20","close":1.09},{"date":"2024-05-21","close":1.105},{"date":"2024-05-22","close":1.09},{"date":"2024-05-23","close":1.05},{"date":"2024-05-24","close":1.02},{"date":"2024-05-28","close":0.9543},{"date":"2024-05-29","close":0.9149},{"date":"2024-05-30","close":0.9797},{"date":"2024-05-31","close":0.9689},{"date":"2024-06-03","close":0.9098},{"date":"2024-06-04","close":0.854},{"date":"2024-06-05","close":0.7899},{"date":"2024-06-06","close":0.782},{"date":"2024-06-07","close":0.81},{"date":"2024-06-10","close":0.8466},{"date":"2024-06-11","close":0.87},{"date":"2024-06-12","close":0.9111},{"date":"2024-06-13","close":0.87},{"date":"2024-06-14","close":0.8317},{"date":"2024-06-17","close":0.7316},{"date":"2024-06-18","close":0.8049},{"date":"2024-06-20","close":0.752},{"date":"2024-06-21","close":0.788},{"date":"2024-06-24","close":0.7704},{"date":"2024-06-25","close":0.74},{"date":"2024-06-26","close":0.6815},{"date":"2024-06-27","close":0.66},{"date":"2024-06-28","close":0.6046},{"date":"2024-07-01","close":0.6264},{"date":"2024-07-02","close":0.6},{"date":"2024-07-03","close":0.6159},{"date":"2024-07-05","close":0.6399},{"date":"2024-07-08","close":0.66},{"date":"2024-07-09","close":0.663},{"date":"2024-07-10","close":0.7},{"date":"2024-07-11","close":0.67},{"date":"2024-07-12","close":0.6805},{"date":"2024-07-15","close":0.665},{"date":"2024-07-16","close":0.85},{"date":"2024-07-17","close":0.77},{"date":"2024-07-18","close":0.731},{"date":"2024-07-19","close":0.75},{"date":"2024-07-22","close":0.771},{"date":"2024-07-23","close":0.771},{"date":"2024-07-24","close":0.77},{"date":"2024-07-25","close":0.749},{"date":"2024-07-26","close":0.74},{"date":"2024-07-29","close":0.7},{"date":"2024-07-30","close":0.6102},{"date":"2024-07-31","close":0.5906},{"date":"2024-08-01","close":0.5876},{"date":"2024-08-02","close":0.5398},{"date":"2024-08-05","close":0.485},{"date":"2024-08-06","close":0.5},{"date":"2024-08-07","close":0.4422},{"date":"2024-08-08","close":0.4249},{"date":"2024-08-09","close":0.3741},{"date":"2024-08-12","close":0.3549},{"date":"2024-08-13","close":0.2967},{"date":"2024-08-14","close":0.2826},{"date":"2024-08-15","close":0.25},{"date":"2024-08-16","close":0.2501},{"date":"2024-08-19","close":0.3268},{"date":"2024-08-20","close":0.3801},{"date":"2024-08-21","close":0.4454},{"date":"2024-08-22","close":0.3977},{"date":"2024-08-23","close":4.31},{"date":"2024-08-26","close":4.7},{"date":"2024-08-27","close":4.85},{"date":"2024-08-28","close":5.59},{"date":"2024-08-29","close":5.21},{"date":"2024-08-30","close":4.9},{"date":"2024-09-03","close":4.36},{"date":"2024-09-04","close":4.86},{"date":"2024-09-05","close":4.06},{"date":"2024-09-06","close":3.77},{"date":"2024-09-09","close":3.42},{"date":"2024-09-10","close":3.497},{"date":"2024-09-11","close":3.54},{"date":"2024-09-12","close":4.15},{"date":"2024-09-13","close":4.04},{"date":"2024-09-16","close":4.15},{"date":"2024-09-17","close":3.9},{"date":"2024-09-18","close":3.3},{"date":"2024-09-19","close":3.85},{"date":"2024-09-20","close":3.48},{"date":"2024-09-23","close":3.65},{"date":"2024-09-24","close":4.5},{"date":"2024-09-25","close":5.29},{"date":"2024-09-26","close":6.4},{"date":"2024-09-27","close":6.0},{"date":"2024-09-30","close":5.5},{"date":"2024-10-01","close":5.3},{"date":"2024-10-02","close":5.65},{"date":"2024-10-03","close":5.59},{"date":"2024-10-04","close":6.75},{"date":"2024-10-07","close":7.97},{"date":"2024-10-08","close":6.51},{"date":"2024-10-09","close":6.48},{"date":"2024-10-10","close":5.4},{"date":"2024-10-11","close":5.31},{"date":"2024-10-14","close":5.23},{"date":"2024-10-15","close":4.9},{"date":"2024-10-16","close":4.82},{"date":"2024-10-17","close":5.1},{"date":"2024-10-18","close":4.98},{"date":"2024-10-21","close":4.87},{"date":"2024-10-22","close":5.48},{"date":"2024-10-23","close":5.15},{"date":"2024-10-24","close":5.05},{"date":"2024-10-25","close":5.02},{"date":"2024-10-28","close":4.93},{"date":"2024-10-29","close":4.45},{"date":"2024-10-30","close":4.44},{"date":"2024-10-31","close":5.09},{"date":"2024-11-01","close":5.75},{"date":"2024-11-04","close":6.28},{"date":"2024-11-05","close":5.83},{"date":"2024-11-06","close":6.45},{"date":"2024-11-07","close":6.6},{"date":"2024-11-08","close":6.0},{"date":"2024-11-11","close":5.92},{"date":"2024-11-12","close":5.39},{"date":"2024-11-13","close":5.54},{"date":"2024-11-14","close":5.57},{"date":"2024-11-15","close":5.47},{"date":"2024-11-18","close":5.79},{"date":"2024-11-19","close":5.32},{"date":"2024-11-20","close":5.46},{"date":"2024-11-21","close":5.8},{"date":"2024-11-22","close":5.95},{"date":"2024-11-25","close":6.35},{"date":"2024-11-26","close":6.194},{"date":"2024-11-27","close":6.37},{"date":"2024-11-29","close":6.16},{"date":"2024-12-02","close":6.13},{"date":"2024-12-03","close":6.37},{"date":"2024-12-04","close":6.29},{"date":"2024-12-05","close":5.66},{"date":"2024-12-06","close":5.87},{"date":"2024-12-09","close":6.02},{"date":"2024-12-10","close":5.76},{"date":"2024-12-11","close":5.66},{"date":"2024-12-12","close":5.99},{"date":"2024-12-13","close":5.47},{"date":"2024-12-16","close":5.6},{"date":"2024-12-17","close":5.337},{"date":"2024-12-18","close":4.94},{"date":"2024-12-19","close":4.99},{"date":"2024-12-20","close":4.89},{"date":"2024-12-23","close":5.105},{"date":"2024-12-24","close":5.248},{"date":"2024-12-26","close":6.24},{"date":"2024-12-27","close":6.15},{"date":"2024-12-30","close":5.97},{"date":"2024-12-31","close":5.77},{"date":"2025-01-02","close":5.66},{"date":"2025-01-03","close":6.11},{"date":"2025-01-06","close":6.12},{"date":"2025-01-07","close":5.56},{"date":"2025-01-08","close":5.27},{"date":"2025-01-10","close":5.6},{"date":"2025-01-13","close":5.17},{"date":"2025-01-14","close":5.33},{"date":"2025-01-15","close":5.34},{"date":"2025-01-16","close":5.14},{"date":"2025-01-17","close":5.85},{"date":"2025-01-21","close":5.59},{"date":"2025-01-22","close":5.19},{"date":"2025-01-23","close":5.04},{"date":"2025-01-24","close":5.06},{"date":"2025-01-27","close":4.62},{"date":"2025-01-28","close":4.5},{"date":"2025-01-29","close":4.3},{"date":"2025-01-30","close":4.47},{"date":"2025-01-31","close":4.11},{"date":"2025-02-03","close":4.16},{"date":"2025-02-04","close":4.71},{"date":"2025-02-05","close":4.5},{"date":"2025-02-06","close":5.22},{"date":"2025-02-07","close":5.37},{"date":"2025-02-10","close":5.41},{"date":"2025-02-11","close":5.08},{"date":"2025-02-12","close":5.15},{"date":"2025-02-13","close":5.16},{"date":"2025-02-14","close":5.19},{"date":"2025-02-18","close":4.88},{"date":"2025-02-19","close":5.0},{"date":"2025-02-20","close":5.12},{"date":"2025-02-21","close":5.3},{"date":"2025-02-24","close":4.95},{"date":"2025-02-25","close":4.43},{"date":"2025-02-26","close":4.49},{"date":"2025-02-27","close":4.55},{"date":"2025-02-28","close":4.67},{"date":"2025-03-03","close":4.38},{"date":"2025-03-04","close":4.45},{"date":"2025-03-05","close":4.54},{"date":"2025-03-06","close":4.55},{"date":"2025-03-07","close":4.26},{"date":"2025-03-10","close":3.77},{"date":"2025-03-11","close":3.99},{"date":"2025-03-12","close":4.322},{"date":"2025-03-13","close":3.908},{"date":"2025-03-14","close":3.97},{"date":"2025-03-17","close":3.92},{"date":"2025-03-18","close":3.75},{"date":"2025-03-19","close":3.385},{"date":"2025-03-20","close":3.87},{"date":"2025-03-21","close":4.18},{"date":"2025-03-24","close":4.19},{"date":"2025-03-25","close":4.38},{"date":"2025-03-26","close":4.16},{"date":"2025-03-27","close":4.14},{"date":"2025-03-28","close":3.9},{"date":"2025-03-31","close":4.29},{"date":"2025-04-01","close":4.01},{"date":"2025-04-02","close":4.23},{"date":"2025-04-03","close":4.0},{"date":"2025-04-04","close":3.1},{"date":"2025-04-07","close":3.01},{"date":"2025-04-08","close":2.23},{"date":"2025-04-09","close":2.75},{"date":"2025-04-10","close":2.57},{"date":"2025-04-11","close":2.52},{"date":"2025-04-14","close":2.78},{"date":"2025-04-15","close":2.83},{"date":"2025-04-16","close":2.59},{"date":"2025-04-17","close":2.925},{"date":"2025-04-21","close":2.88},{"date":"2025-04-22","close":3.44},{"date":"2025-04-23","close":3.4},{"date":"2025-04-24","close":3.67},{"date":"2025-04-25","close":3.6},{"date":"2025-04-28","close":3.449},{"date":"2025-04-29","close":3.099},{"date":"2025-04-30","close":3.64},{"date":"2025-05-01","close":3.57},{"date":"2025-05-02","close":3.76},{"date":"2025-05-05","close":3.36},{"date":"2025-05-06","close":3.29},{"date":"2025-05-07","close":3.48},{"date":"2025-05-08","close":3.75},{"date":"2025-05-09","close":3.62},{"date":"2025-05-12","close":3.55},{"date":"2025-05-13","close":3.77},{"date":"2025-05-14","close":3.565},{"date":"2025-05-15","close":3.54},{"date":"2025-05-16","close":3.47},{"date":"2025-05-19","close":3.24},{"date":"2025-05-20","close":3.07},{"date":"2025-05-21","close":3.54},{"date":"2025-05-22","close":3.55},{"date":"2025-05-23","close":3.39},{"date":"2025-05-27","close":3.24},{"date":"2025-05-28","close":3.08},{"date":"2025-05-29","close":2.87},{"date":"2025-05-30","close":3.1},{"date":"2025-06-02","close":3.07},{"date":"2025-06-03","close":2.95},{"date":"2025-06-04","close":3.0},{"date":"2025-06-05","close":2.84},{"date":"2025-06-06","close":2.98},{"date":"2025-06-09","close":3.02},{"date":"2025-06-10","close":2.87},{"date":"2025-06-11","close":2.87},{"date":"2025-06-12","close":2.509},{"date":"2025-06-13","close":2.359},{"date":"2025-06-16","close":2.47},{"date":"2025-06-17","close":2.48},{"date":"2025-06-18","close":2.31},{"date":"2025-06-20","close":2.36},{"date":"2025-06-23","close":2.47},{"date":"2025-06-24","close":2.75},{"date":"2025-06-25","close":3.05},{"date":"2025-06-26","close":2.93},{"date":"2025-06-27","close":2.8},{"date":"2025-06-30","close":2.86},{"date":"2025-07-01","close":2.82},{"date":"2025-07-02","close":2.75},{"date":"2025-07-03","close":2.54},{"date":"2025-07-07","close":2.29},{"date":"2025-07-08","close":2.45},{"date":"2025-07-09","close":2.32},{"date":"2025-07-10","close":2.41},{"date":"2025-07-11","close":2.33},{"date":"2025-07-14","close":2.02},{"date":"2025-07-15","close":1.98},{"date":"2025-07-16","close":2.1},{"date":"2025-07-17","close":2.0},{"date":"2025-07-18","close":1.82},{"date":"2025-07-21","close":2.01},{"date":"2025-07-22","close":2.16},{"date":"2025-07-23","close":2.264},{"date":"2025-07-24","close":2.09},{"date":"2025-07-25","close":1.95},{"date":"2025-07-28","close":1.91},{"date":"2025-07-29","close":1.8},{"date":"2025-07-30","close":1.8},{"date":"2025-07-31","close":1.79},{"date":"2025-08-01","close":1.7},{"date":"2025-08-04","close":1.77},{"date":"2025-08-05","close":1.7},{"date":"2025-08-06","close":1.63},{"date":"2025-08-07","close":1.6},{"date":"2025-08-08","close":1.62},{"date":"2025-08-11","close":1.56},{"date":"2025-08-12","close":1.57},{"date":"2025-08-13","close":1.57},{"date":"2025-08-14","close":1.55},{"date":"2025-08-15","close":1.51},{"date":"2025-08-18","close":1.56},{"date":"2025-08-19","close":1.515},{"date":"2025-08-20","close":1.43},{"date":"2025-08-21","close":1.451},{"date":"2025-08-22","close":1.48},{"date":"2025-08-25","close":1.48},{"date":"2025-08-26","close":1.81},{"date":"2025-08-27","close":1.6},{"date":"2025-08-28","close":1.61},{"date":"2025-08-29","close":1.59},{"date":"2025-09-02","close":1.51},{"date":"2025-09-03","close":1.48},{"date":"2025-09-04","close":1.41},{"date":"2025-09-05","close":1.49},{"date":"2025-09-08","close":1.41},{"date":"2025-09-09","close":1.591},{"date":"2025-09-10","close":1.57},{"date":"2025-09-11","close":1.68},{"date":"2025-09-12","close":1.65},{"date":"2025-09-15","close":1.7},{"date":"2025-09-16","close":1.6},{"date":"2025-09-17","close":1.66},{"date":"2025-09-18","close":1.71},{"date":"2025-09-19","close":1.76},{"date":"2025-09-22","close":1.69},{"date":"2025-09-23","close":1.61},{"date":"2025-09-24","close":1.68},{"date":"2025-09-25","close":1.29},{"date":"2025-09-26","close":1.33},{"date":"2025-09-29","close":1.205},{"date":"2025-09-30","close":1.25},{"date":"2025-10-01","close":1.21},{"date":"2025-10-02","close":1.24},{"date":"2025-10-03","close":1.21},{"date":"2025-10-06","close":1.22},{"date":"2025-10-07","close":1.15},{"date":"2025-10-08","close":1.122},{"date":"2025-10-09","close":1.18},{"date":"2025-10-10","close":1.1},{"date":"2025-10-13","close":1.2},{"date":"2025-10-14","close":1.37},{"date":"2025-10-15","close":1.55},{"date":"2025-10-16","close":1.408},{"date":"2025-10-17","close":1.3},{"date":"2025-10-20","close":1.28},{"date":"2025-10-21","close":1.271},{"date":"2025-10-22","close":1.2},{"date":"2025-10-23","close":1.182},{"date":"2025-10-24","close":1.22},{"date":"2025-10-27","close":1.23},{"date":"2025-10-28","close":1.23},{"date":"2025-10-29","close":1.11},{"date":"2025-10-30","close":1.13},{"date":"2025-10-31","close":1.07},{"date":"2025-11-03","close":0.965},{"date":"2025-11-04","close":0.831},{"date":"2025-11-05","close":0.902},{"date":"2025-11-06","close":0.87},{"date":"2025-11-07","close":0.835},{"date":"2025-11-10","close":0.84},{"date":"2025-11-11","close":0.82},{"date":"2025-11-12","close":0.84},{"date":"2025-11-13","close":0.818},{"date":"2025-11-14","close":0.791},{"date":"2025-11-17","close":0.74},{"date":"2025-11-18","close":0.68},{"date":"2025-11-19","close":0.677},{"date":"2025-11-20","close":0.62},{"date":"2025-11-21","close":0.797},{"date":"2025-11-24","close":0.68},{"date":"2025-11-25","close":0.73},{"date":"2025-11-26","close":0.764},{"date":"2025-11-28","close":0.728},{"date":"2025-12-01","close":0.692},{"date":"2025-12-02","close":0.65},{"date":"2025-12-03","close":0.66},{"date":"2025-12-04","close":0.686},{"date":"2025-12-05","close":0.677},{"date":"2025-12-08","close":0.649},{"date":"2025-12-09","close":0.637},{"date":"2025-12-10","close":0.629},{"date":"2025-12-11","close":0.613},{"date":"2025-12-12","close":0.59},{"date":"2025-12-15","close":0.555},{"date":"2025-12-16","close":0.577},{"date":"2025-12-17","close":0.52},{"date":"2025-12-18","close":0.472},{"date":"2025-12-19","close":0.515},{"date":"2025-12-22","close":0.48},{"date":"2025-12-23","close":0.45},{"date":"2025-12-24","close":0.457},{"date":"2025-12-26","close":0.427},{"date":"2025-12-29","close":0.415},{"date":"2025-12-30","close":0.413},{"date":"2025-12-31","close":0.41},{"date":"2026-01-02","close":0.43},{"date":"2026-01-05","close":0.435},{"date":"2026-01-06","close":0.465},{"date":"2026-01-07","close":0.43},{"date":"2026-01-08","close":0.405},{"date":"2026-01-09","close":0.375},{"date":"2026-01-12","close":0.352},{"date":"2026-01-13","close":0.339},{"date":"2026-01-14","close":0.344},{"date":"2026-01-15","close":0.345},{"date":"2026-01-16","close":0.364},{"date":"2026-01-20","close":0.335},{"date":"2026-01-21","close":0.322},{"date":"2026-01-22","close":0.29},{"date":"2026-01-23","close":0.282},{"date":"2026-01-26","close":0.291},{"date":"2026-01-27","close":0.28},{"date":"2026-01-28","close":0.252},{"date":"2026-01-29","close":0.207},{"date":"2026-01-30","close":0.226},{"date":"2026-02-02","close":0.217},{"date":"2026-02-03","close":0.22},{"date":"2026-02-04","close":0.21},{"date":"2026-02-05","close":0.201},{"date":"2026-02-06","close":0.225},{"date":"2026-02-09","close":0.236},{"date":"2026-02-10","close":0.258},{"date":"2026-02-11","close":0.243},{"date":"2026-02-12","close":0.256},{"date":"2026-02-13","close":0.233},{"date":"2026-02-17","close":0.28},{"date":"2026-02-18","close":0.251},{"date":"2026-02-19","close":0.26},{"date":"2026-02-20","close":0.253},{"date":"2026-02-23","close":0.229},{"date":"2026-02-24","close":0.222},{"date":"2026-02-25","close":0.24},{"date":"2026-02-26","close":0.241},{"date":"2026-02-27","close":0.232},{"date":"2026-03-02","close":0.224},{"date":"2026-03-03","close":0.223},{"date":"2026-03-04","close":0.232},{"date":"2026-03-05","close":0.221},{"date":"2026-03-06","close":0.223},{"date":"2026-03-09","close":0.212},{"date":"2026-03-10","close":0.208},{"date":"2026-03-11","close":0.204},{"date":"2026-03-12","close":0.202},{"date":"2026-03-13","close":0.2},{"date":"2026-03-16","close":0.181},{"date":"2026-03-17","close":0.177},{"date":"2026-03-18","close":0.175},{"date":"2026-03-19","close":0.138},{"date":"2026-03-20","close":0.125},{"date":"2026-03-23","close":0.129},{"date":"2026-03-24","close":0.123},{"date":"2026-03-25","close":0.124},{"date":"2026-03-26","close":0.105},{"date":"2026-03-27","close":0.128},{"date":"2026-03-30","close":0.099},{"date":"2026-03-31","close":0.117},{"date":"2026-04-01","close":0.098},{"date":"2026-04-02","close":0.131},{"date":"2026-04-06","close":0.804},{"date":"2026-04-07","close":1.95},{"date":"2026-04-08","close":1.43},{"date":"2026-04-09","close":0.991},{"date":"2026-04-10","close":1.22},{"date":"2026-04-13","close":1.3},{"date":"2026-04-14","close":1.08},{"date":"2026-04-15","close":1.14},{"date":"2026-04-16","close":0.95},{"date":"2026-04-17","close":0.871},{"date":"2026-04-20","close":0.851},{"date":"2026-04-21","close":0.83},{"date":"2026-04-22","close":0.895},{"date":"2026-04-23","close":1.08},{"date":"2026-04-24","close":0.76},{"date":"2026-04-27","close":0.684},{"date":"2026-04-28","close":0.73},{"date":"2026-04-29","close":0.899},{"date":"2026-04-30","close":0.974},{"date":"2026-05-01","close":0.815},{"date":"2026-05-04","close":0.785},{"date":"2026-05-05","close":0.81},{"date":"2026-05-06","close":0.747},{"date":"2026-05-07","close":0.723},{"date":"2026-05-08","close":0.61},{"date":"2026-05-11","close":11.73},{"date":"2026-05-12","close":11.98},{"date":"2026-05-13","close":10.77},{"date":"2026-05-14","close":12.14},{"date":"2026-05-15","close":11.3},{"date":"2026-05-18","close":11.33},{"date":"2026-05-19","close":10.99},{"date":"2026-05-20","close":11.61},{"date":"2026-05-21","close":14.89},{"date":"2026-05-22","close":15.47},{"date":"2026-05-26","close":14.4},{"date":"2026-05-27","close":13.62},{"date":"2026-05-28","close":13.62},{"date":"2026-05-29","close":12.08},{"date":"2026-06-01","close":12.6},{"date":"2026-06-02","close":11.21},{"date":"2026-06-03","close":10.03},{"date":"2026-06-04","close":8.59},{"date":"2026-06-05","close":8.85},{"date":"2026-06-08","close":8.87},{"date":"2026-06-09","close":8.52},{"date":"2026-06-10","close":8.28},{"date":"2026-06-11","close":8.43},{"date":"2026-06-12","close":7.86},{"date":"2026-06-15","close":7.04},{"date":"2026-06-16","close":7.41},{"date":"2026-06-17","close":6.81},{"date":"2026-06-18","close":6.26},{"date":"2026-06-22","close":3.06},{"date":"2026-06-23","close":3.02},{"date":"2026-06-24","close":2.39},{"date":"2026-06-25","close":2.14},{"date":"2026-06-26","close":1.985},{"date":"2026-06-29","close":1.95},{"date":"2026-06-30","close":1.84},{"date":"2026-07-01","close":2.0},{"date":"2026-07-02","close":1.89},{"date":"2026-07-06","close":2.05},{"date":"2026-07-07","close":1.89},{"date":"2026-07-08","close":1.98},{"date":"2026-07-09","close":1.95},{"date":"2026-07-10","close":1.84},{"date":"2026-07-13","close":1.69},{"date":"2026-07-14","close":1.74},{"date":"2026-07-15","close":1.76},{"date":"2026-07-16","close":1.68},{"date":"2026-07-17","close":1.54},{"date":"2026-07-20","close":1.21},{"date":"2026-07-21","close":1.24},{"date":"2026-07-22","close":1.27},{"date":"2026-07-23","close":1.2},{"date":"2026-07-24","close":1.18},{"date":"2026-07-27","close":1.14},{"date":"2026-07-28","close":1.05},{"date":"2026-07-29","close":1.19},{"date":"2026-07-30","close":1.06},{"date":"2026-07-31","close":1.05},{"date":"2026-08-03","close":1.07},{"date":"2026-08-04","close":1.04},{"date":"2026-08-05","close":1.09},{"date":"2026-08-06","close":1.06},{"date":"2026-08-07","close":1.12},{"date":"2026-08-10","close":1.01},{"date":"2026-08-11","close":0.9864},{"date":"2026-08-12","close":0.9108},{"date":"2026-08-13","close":0.8858},{"date":"2026-08-14","close":0.827},{"date":"2026-08-17","close":0.8923},{"date":"2026-08-18","close":0.7248},{"date":"2026-08-19","close":0.71},{"date":"2026-08-20","close":0.5601},{"date":"2026-08-21","close":0.4576},{"date":"2026-08-24","close":0.4576},{"date":"2026-08-25","close":1.31},{"date":"2026-08-26","close":0.8046},{"date":"2026-08-27","close":0.59},{"date":"2026-08-28","close":0.546},{"date":"2026-08-31","close":0.503},{"date":"2026-09-01","close":0.483},{"date":"2026-09-02","close":0.4711},{"date":"2026-09-03","close":0.484},{"date":"2026-09-04","close":0.4715},{"date":"2026-09-08","close":3.26},{"date":"2026-09-09","close":3.09},{"date":"2026-09-10","close":3.1},{"date":"2026-09-11","close":2.69},{"date":"2026-09-14","close":2.39},{"date":"2026-09-15","close":2.32},{"date":"2026-09-16","close":2.075},{"date":"2026-09-17","close":2.095},{"date":"2026-09-18","close":2.09},{"date":"2026-09-21","close":1.88},{"date":"2026-09-22","close":2.04},{"date":"2026-09-23","close":1.9},{"date":"2026-09-24","close":1.88},{"date":"2026-09-25","close":1.72},{"date":"2026-09-28","close":1.6},{"date":"2026-09-29","close":1.49},{"date":"2026-09-30","close":1.39},{"date":"2026-10-01","close":1.215},{"date":"2026-10-02","close":1.81},{"date":"2026-10-05","close":1.51},{"date":"2026-10-06","close":1.85},{"date":"2026-10-07","close":1.32},{"date":"2026-10-08","close":1.93},{"date":"2026-10-09","close":2.03},{"date":"2026-10-12","close":2.4},{"date":"2026-10-13","close":3.01},{"date":"2026-10-14","close":2.88},{"date":"2026-10-15","close":2.81},{"date":"2026-10-16","close":2.92},{"date":"2026-10-19","close":2.2},{"date":"2026-10-20","close":3.1},{"date":"2026-10-21","close":2.88},{"date":"2026-10-22","close":2.48}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":2.48,"low_30d":1.18,"support":1.45,"high_30d":3.84,"change_1d":-13.9,"change_7d":-15.1,"change_30d":-7.8,"resistance":3.57,"position_in_range":49.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[],"timeline":[],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":null,"per_5y_low":null,"current_pbr":7.34,"current_per":null,"pbr_5y_high":null,"per_5y_high":null,"pbr_5y_median":null,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 28% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +28.3%"},"momentum":{"grade":"C","reason":"RSI 56"},"valuation":{"grade":"C","reason":"적자 (EPS -14, PBR 7.34x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -499.6%"},"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":-211.57,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-58.68,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-10.12,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-12.53,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"7.3배"},{"label":"ROE","value":"-5.0%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-14.19275899151631,"pbr":null,"per":null,"roa":-2.115650556645663,"roe":null,"revenue":1043333.0,"market_cap":null,"net_income":-13065712.0,"fiscal_year":2026,"report_date":"2026-09-30","gross_margin":-0.5867695165397816,"total_assets":6175742.0,"total_equity":-113462271.0,"profit_margin":-12.52305064634206,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-12109453.0,"operating_margin":-11.606508180993028},{"eps":-77.45014610195635,"pbr":33.69,"per":null,"roa":-4.4839281920771,"roe":null,"revenue":813105.0,"market_cap":10479300.0,"net_income":-71299830.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-1.4952681388012619,"total_assets":15901198.0,"total_equity":-100555187.0,"profit_margin":-87.68834283395134,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-67442742.0,"operating_margin":-82.9446898002103},{"eps":-2.52,"pbr":null,"per":null,"roa":-0.36652667503243236,"roe":null,"revenue":11545218.0,"market_cap":null,"net_income":-30199501.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5809989902312802,"total_assets":82393733.0,"total_equity":-32847030.0,"profit_margin":-2.6157584031761028,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-29425678.0,"operating_margin":-2.5487329905767044},{"eps":0.11,"pbr":null,"per":null,"roa":0.0058151611326451936,"roe":null,"revenue":18680275.0,"market_cap":null,"net_income":497263.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.7168600569317101,"total_assets":85511474.0,"total_equity":-12202414.0,"profit_margin":0.026619683061411034,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":981677.0,"operating_margin":0.052551528283175705},{"eps":1.0803137118586994,"pbr":null,"per":null,"roa":0.011630322265290387,"roe":null,"revenue":37360550.0,"market_cap":null,"net_income":994526.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7168600569317101,"total_assets":85511474.0,"total_equity":-12202414.0,"profit_margin":0.026619683061411034,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1963354.0,"operating_margin":0.052551528283175705},{"eps":-1.93,"pbr":null,"per":null,"roa":0.0058151611326451936,"roe":null,"revenue":18680275.0,"market_cap":null,"net_income":497263.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7168600569317101,"total_assets":85511474.0,"total_equity":-12202414.0,"profit_margin":0.026619683061411034,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":981677.0,"operating_margin":0.052551528283175705},{"eps":-16.814361442118642,"pbr":null,"per":null,"roa":-0.17677291466168155,"roe":null,"revenue":32909422.0,"market_cap":null,"net_income":-15479133.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6453666673331425,"total_assets":87565072.0,"total_equity":-19547788.0,"profit_margin":-0.4703556628858447,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-14814426.0,"operating_margin":-0.45015758708858516},{"eps":-8.41850878241128,"pbr":null,"per":null,"roa":-0.08850789356730496,"roe":null,"revenue":16476883.0,"market_cap":null,"net_income":-7749995.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6453666631000535,"total_assets":87562755.0,"total_equity":-19547788.0,"profit_margin":-0.47035564918437545,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-7417194.0,"operating_margin":-0.4501575935205706},{"eps":-8.544587710055508,"pbr":null,"per":null,"roa":-0.11858224451264084,"roe":null,"revenue":32689838.0,"market_cap":null,"net_income":-7866062.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5798146200663338,"total_assets":66334231.0,"total_equity":-4863688.0,"profit_margin":-0.24062713311702555,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8294536.0,"operating_margin":-0.2537343868146425},{"eps":-1.0846249942547226,"pbr":null,"per":null,"roa":-0.05929112225632042,"roe":null,"revenue":16344919.0,"market_cap":null,"net_income":-3933031.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5798146200663338,"total_assets":66334231.0,"total_equity":-4863688.0,"profit_margin":-0.24062713311702555,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4147268.0,"operating_margin":-0.2537343868146425},{"eps":-5.097003171393115,"pbr":null,"per":null,"roa":-0.3601657723605088,"roe":-4.995816588334128,"revenue":26314305.0,"market_cap":null,"net_income":-18482583.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.7731519415010201,"total_assets":51316878.0,"total_equity":3699612.0,"profit_margin":-0.7023777751302951,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-13544710.0,"operating_margin":-0.5147280158073717},{"eps":-2.5641052534816384,"pbr":null,"per":null,"roa":-0.18118547663792017,"roe":-2.5132021952572323,"revenue":13237710.0,"market_cap":null,"net_income":-9297873.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":0.7731519273348638,"total_assets":51316878.0,"total_equity":3699612.0,"profit_margin":-0.7023777526475501,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6813822.0,"operating_margin":-0.5147281516213907}],"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":"XIAO-I Corporation American Depositary Shares","phase":"above-fold","symbol_resolved":true}