{"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":"2026-10-23T09:56:57.273551+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.9,"direction":"higher_better","percentile":49},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":313.9,"direction":"higher_better","percentile":96}],"summary":"매출 -0.9%","percentile":72},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":29.7,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-25.0,"direction":"higher_better","percentile":23}],"summary":"RSI 30","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.82x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.58,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.34,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.51,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.6x, 순차입금비율 -0.3x","percentile":53}},"signals":[],"summary":"Alarum Technologies Ltd.(ALAR)은 Technology 섹터 US 시장 종목입니다, 시가총액 1058.23만. 현재가 $1.44, 전일 대비 -4.0%, 30일 -25.0%. PER 2.8배 / ROE 1.8%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 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":["RSI 30 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-0.11840198760968468,"grade":"D","trend":"하락","atr_14":0.12978571428571425,"rsi_14":29.729729729729726,"sma_20":1.56,"sma_60":1.7098333333333333,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 29.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.12)가 시그널선(-0.12)을 하회합니다(데드크로스). 현재가가 SMA20(2)과 SMA60(2) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~2 (현재 위치 30%).","bb_lower":1.2644327487694214,"bb_upper":1.8555672512305788,"macd_signal":-0.1162128350444244},"change_pct":-4.0,"chart_data":[{"date":"2024-10-23","open":18.59,"high":18.89,"low":15.31,"close":15.68,"volume":506888,"rsi_14":67.6,"sma_20":12.71,"sma_60":15.11,"sma_120":23.88},{"date":"2024-10-24","open":16.5,"high":17.5,"low":16.25,"close":16.56,"volume":234131,"rsi_14":69.78,"sma_20":12.98,"sma_60":14.97,"sma_120":23.78},{"date":"2024-10-25","open":16.8,"high":17.7,"low":16.8,"close":16.98,"volume":151557,"rsi_14":74.4,"sma_20":13.26,"sma_60":14.89,"sma_120":23.68},{"date":"2024-10-28","open":16.73,"high":16.97,"low":14.33,"close":14.8,"volume":495711,"rsi_14":66.24,"sma_20":13.47,"sma_60":14.78,"sma_120":23.56},{"date":"2024-10-29","open":14.9,"high":15.15,"low":13.76,"close":14.19,"volume":273980,"rsi_14":63.15,"sma_20":13.68,"sma_60":14.66,"sma_120":23.45},{"date":"2024-10-30","open":14.23,"high":14.75,"low":13.51,"close":13.82,"volume":284464,"rsi_14":61.91,"sma_20":13.85,"sma_60":14.56,"sma_120":23.33},{"date":"2024-10-31","open":13.59,"high":13.59,"low":12.52,"close":12.7,"volume":252813,"rsi_14":56.16,"sma_20":13.96,"sma_60":14.43,"sma_120":23.21},{"date":"2024-11-01","open":12.8,"high":13.14,"low":12.21,"close":12.34,"volume":175100,"rsi_14":48.12,"sma_20":14.07,"sma_60":14.28,"sma_120":23.09},{"date":"2024-11-04","open":13.24,"high":14.64,"low":13.0,"close":13.92,"volume":405207,"rsi_14":54.15,"sma_20":14.29,"sma_60":14.16,"sma_120":22.98},{"date":"2024-11-05","open":13.8,"high":14.5,"low":13.14,"close":13.89,"volume":189706,"rsi_14":39.43,"sma_20":14.53,"sma_60":14.05,"sma_120":22.87},{"date":"2024-11-06","open":14.0,"high":14.07,"low":12.89,"close":13.19,"volume":234761,"rsi_14":29.79,"sma_20":14.71,"sma_60":13.89,"sma_120":22.75},{"date":"2024-11-07","open":13.77,"high":14.88,"low":13.44,"close":14.43,"volume":217240,"rsi_14":32.44,"sma_20":14.95,"sma_60":13.75,"sma_120":22.66},{"date":"2024-11-08","open":15.01,"high":15.01,"low":13.87,"close":14.29,"volume":182461,"rsi_14":33.07,"sma_20":15.14,"sma_60":13.59,"sma_120":22.55},{"date":"2024-11-11","open":14.35,"high":14.35,"low":12.89,"close":13.97,"volume":356471,"rsi_14":32.47,"sma_20":15.19,"sma_60":13.44,"sma_120":22.4},{"date":"2024-11-12","open":14.02,"high":15.35,"low":13.7,"close":14.9,"volume":293643,"rsi_14":46.42,"sma_20":15.31,"sma_60":13.33,"sma_120":22.24},{"date":"2024-11-13","open":14.9,"high":16.07,"low":14.35,"close":15.38,"volume":246109,"rsi_14":44.37,"sma_20":15.25,"sma_60":13.23,"sma_120":22.1},{"date":"2024-11-14","open":15.07,"high":15.19,"low":13.53,"close":13.94,"volume":289734,"rsi_14":36.78,"sma_20":15.04,"sma_60":13.1,"sma_120":21.93},{"date":"2024-11-15","open":14.18,"high":14.81,"low":13.57,"close":14.27,"volume":185347,"rsi_14":47.25,"sma_20":14.81,"sma_60":12.99,"sma_120":21.75},{"date":"2024-11-18","open":14.18,"high":14.26,"low":13.37,"close":13.67,"volume":115529,"rsi_14":47.3,"sma_20":14.57,"sma_60":12.86,"sma_120":21.54},{"date":"2024-11-19","open":13.19,"high":13.46,"low":12.55,"close":12.93,"volume":208017,"rsi_14":45.55,"sma_20":14.29,"sma_60":12.83,"sma_120":21.34},{"date":"2024-11-20","open":12.92,"high":12.92,"low":12.05,"close":12.52,"volume":193030,"rsi_14":49.03,"sma_20":14.13,"sma_60":12.81,"sma_120":21.15},{"date":"2024-11-21","open":12.6,"high":13.5,"low":12.53,"close":13.29,"volume":228657,"rsi_14":54.89,"sma_20":13.97,"sma_60":12.82,"sma_120":20.96},{"date":"2024-11-22","open":13.5,"high":15.94,"low":13.32,"close":15.2,"volume":515869,"rsi_14":56.37,"sma_20":13.88,"sma_60":12.86,"sma_120":20.79},{"date":"2024-11-25","open":12.5,"high":14.52,"low":12.15,"close":13.63,"volume":826510,"rsi_14":48.88,"sma_20":13.82,"sma_60":12.87,"sma_120":20.6},{"date":"2024-11-26","open":13.27,"high":14.2,"low":13.02,"close":13.43,"volume":228293,"rsi_14":51.08,"sma_20":13.79,"sma_60":12.89,"sma_120":20.41},{"date":"2024-11-27","open":13.1,"high":13.21,"low":12.5,"close":12.95,"volume":230154,"rsi_14":42.83,"sma_20":13.74,"sma_60":12.91,"sma_120":20.24},{"date":"2024-11-29","open":13.01,"high":13.14,"low":12.51,"close":12.64,"volume":119752,"rsi_14":42.14,"sma_20":13.74,"sma_60":12.94,"sma_120":20.04},{"date":"2024-12-02","open":12.65,"high":13.11,"low":12.65,"close":12.72,"volume":154938,"rsi_14":43.9,"sma_20":13.76,"sma_60":12.97,"sma_120":19.85},{"date":"2024-12-03","open":12.9,"high":12.9,"low":12.12,"close":12.34,"volume":148444,"rsi_14":36.8,"sma_20":13.68,"sma_60":13.01,"sma_120":19.64},{"date":"2024-12-04","open":12.38,"high":13.0,"low":12.38,"close":12.96,"volume":246091,"rsi_14":37.7,"sma_20":13.63,"sma_60":13.06,"sma_120":19.43},{"date":"2024-12-05","open":12.9,"high":13.4,"low":12.27,"close":12.38,"volume":175065,"rsi_14":41.31,"sma_20":13.59,"sma_60":13.08,"sma_120":19.23},{"date":"2024-12-06","open":12.4,"high":12.64,"low":12.12,"close":12.36,"volume":191719,"rsi_14":38.99,"sma_20":13.49,"sma_60":13.08,"sma_120":19.05},{"date":"2024-12-09","open":12.4,"high":12.59,"low":11.59,"close":11.83,"volume":286878,"rsi_14":39.3,"sma_20":13.37,"sma_60":13.06,"sma_120":18.91},{"date":"2024-12-10","open":11.87,"high":12.61,"low":11.79,"close":12.3,"volume":147429,"rsi_14":46.22,"sma_20":13.28,"sma_60":13.07,"sma_120":18.77},{"date":"2024-12-11","open":12.25,"high":12.61,"low":12.11,"close":12.16,"volume":135742,"rsi_14":47.77,"sma_20":13.15,"sma_60":13.08,"sma_120":18.62},{"date":"2024-12-12","open":12.0,"high":12.14,"low":11.51,"close":11.67,"volume":131250,"rsi_14":39.59,"sma_20":12.96,"sma_60":13.09,"sma_120":18.48},{"date":"2024-12-13","open":11.67,"high":11.99,"low":11.29,"close":11.82,"volume":141793,"rsi_14":21.93,"sma_20":12.85,"sma_60":13.09,"sma_120":18.35},{"date":"2024-12-16","open":11.53,"high":12.34,"low":11.53,"close":12.15,"volume":140432,"rsi_14":34.52,"sma_20":12.75,"sma_60":13.11,"sma_120":18.17},{"date":"2024-12-17","open":11.98,"high":12.15,"low":11.58,"close":11.59,"volume":120959,"rsi_14":32.1,"sma_20":12.64,"sma_60":13.13,"sma_120":17.91},{"date":"2024-12-18","open":11.4,"high":11.45,"low":10.41,"close":10.61,"volume":407701,"rsi_14":29.26,"sma_20":12.53,"sma_60":13.12,"sma_120":17.65},{"date":"2024-12-19","open":10.71,"high":11.4,"low":10.7,"close":11.1,"volume":189318,"rsi_14":36.77,"sma_20":12.46,"sma_60":13.1,"sma_120":17.41},{"date":"2024-12-20","open":10.54,"high":11.46,"low":10.54,"close":11.17,"volume":126015,"rsi_14":36.66,"sma_20":12.35,"sma_60":13.1,"sma_120":17.16},{"date":"2024-12-23","open":11.17,"high":11.4,"low":10.68,"close":10.77,"volume":173657,"rsi_14":36.54,"sma_20":12.13,"sma_60":13.09,"sma_120":16.86},{"date":"2024-12-24","open":10.77,"high":10.96,"low":10.56,"close":10.9,"volume":80826,"rsi_14":30.71,"sma_20":11.99,"sma_60":13.09,"sma_120":16.59},{"date":"2024-12-26","open":10.9,"high":12.15,"low":10.74,"close":11.7,"volume":290610,"rsi_14":43.88,"sma_20":11.91,"sma_60":13.12,"sma_120":16.32},{"date":"2024-12-27","open":11.5,"high":11.73,"low":11.27,"close":11.5,"volume":135283,"rsi_14":42.51,"sma_20":11.83,"sma_60":13.14,"sma_120":16.04},{"date":"2024-12-30","open":10.87,"high":11.3,"low":10.61,"close":11.25,"volume":271228,"rsi_14":44.69,"sma_20":11.76,"sma_60":13.16,"sma_120":15.83},{"date":"2024-12-31","open":11.26,"high":11.65,"low":10.41,"close":10.61,"volume":302204,"rsi_14":34.99,"sma_20":11.66,"sma_60":13.16,"sma_120":15.63},{"date":"2025-01-02","open":10.87,"high":11.38,"low":10.81,"close":11.15,"volume":93800,"rsi_14":41.63,"sma_20":11.6,"sma_60":13.19,"sma_120":15.47},{"date":"2025-01-03","open":11.0,"high":11.4,"low":10.86,"close":11.0,"volume":89242,"rsi_14":44.11,"sma_20":11.5,"sma_60":13.22,"sma_120":15.34},{"date":"2025-01-06","open":11.53,"high":11.98,"low":11.25,"close":11.3,"volume":191982,"rsi_14":45.55,"sma_20":11.45,"sma_60":13.25,"sma_120":15.19},{"date":"2025-01-07","open":11.38,"high":11.62,"low":10.85,"close":10.91,"volume":85423,"rsi_14":39.49,"sma_20":11.37,"sma_60":13.27,"sma_120":15.05},{"date":"2025-01-08","open":10.85,"high":10.95,"low":10.46,"close":10.84,"volume":85378,"rsi_14":43.07,"sma_20":11.32,"sma_60":13.28,"sma_120":14.9},{"date":"2025-01-10","open":10.51,"high":10.78,"low":10.16,"close":10.62,"volume":142420,"rsi_14":50.11,"sma_20":11.24,"sma_60":13.24,"sma_120":14.77},{"date":"2025-01-13","open":10.46,"high":10.55,"low":10.11,"close":10.3,"volume":116887,"rsi_14":41.07,"sma_20":11.15,"sma_60":13.2,"sma_120":14.62},{"date":"2025-01-14","open":10.7,"high":10.79,"low":10.12,"close":10.46,"volume":111502,"rsi_14":42.23,"sma_20":11.09,"sma_60":13.1,"sma_120":14.47},{"date":"2025-01-15","open":10.7,"high":10.82,"low":10.3,"close":10.5,"volume":128401,"rsi_14":46.79,"sma_20":11.02,"sma_60":12.97,"sma_120":14.32},{"date":"2025-01-16","open":10.53,"high":10.66,"low":10.21,"close":10.32,"volume":99624,"rsi_14":43.19,"sma_20":10.93,"sma_60":12.83,"sma_120":14.18},{"date":"2025-01-17","open":10.32,"high":10.51,"low":10.24,"close":10.38,"volume":93506,"rsi_14":31.25,"sma_20":10.87,"sma_60":12.69,"sma_120":14.04},{"date":"2025-01-21","open":10.44,"high":10.48,"low":10.01,"close":10.2,"volume":154477,"rsi_14":31.43,"sma_20":10.85,"sma_60":12.56,"sma_120":13.9},{"date":"2025-01-22","open":10.14,"high":10.34,"low":10.0,"close":10.01,"volume":175503,"rsi_14":31.98,"sma_20":10.79,"sma_60":12.46,"sma_120":13.79},{"date":"2025-01-23","open":10.01,"high":10.18,"low":9.69,"close":10.1,"volume":217526,"rsi_14":41.18,"sma_20":10.74,"sma_60":12.35,"sma_120":13.66},{"date":"2025-01-24","open":10.11,"high":10.13,"low":9.67,"close":9.8,"volume":136528,"rsi_14":24.53,"sma_20":10.69,"sma_60":12.23,"sma_120":13.56},{"date":"2025-01-27","open":9.57,"high":9.62,"low":9.07,"close":9.5,"volume":220512,"rsi_14":23.21,"sma_20":10.62,"sma_60":12.15,"sma_120":13.46},{"date":"2025-01-28","open":9.49,"high":10.2,"low":9.43,"close":10.04,"volume":107937,"rsi_14":29.28,"sma_20":10.54,"sma_60":12.08,"sma_120":13.37},{"date":"2025-01-29","open":10.0,"high":10.03,"low":9.5,"close":9.8,"volume":148100,"rsi_14":30.8,"sma_20":10.45,"sma_60":12.01,"sma_120":13.28},{"date":"2025-01-30","open":9.85,"high":10.39,"low":9.73,"close":10.11,"volume":103606,"rsi_14":38.34,"sma_20":10.4,"sma_60":11.97,"sma_120":13.2},{"date":"2025-01-31","open":10.11,"high":10.7,"low":9.81,"close":9.92,"volume":142732,"rsi_14":38.71,"sma_20":10.36,"sma_60":11.93,"sma_120":13.11},{"date":"2025-02-03","open":9.78,"high":10.1,"low":9.71,"close":9.91,"volume":121747,"rsi_14":43.01,"sma_20":10.3,"sma_60":11.86,"sma_120":13.01},{"date":"2025-02-04","open":10.1,"high":10.22,"low":9.71,"close":9.9,"volume":73184,"rsi_14":39.39,"sma_20":10.25,"sma_60":11.79,"sma_120":12.92},{"date":"2025-02-05","open":9.87,"high":10.34,"low":9.87,"close":10.13,"volume":75093,"rsi_14":43.46,"sma_20":10.19,"sma_60":11.74,"sma_120":12.81},{"date":"2025-02-06","open":10.21,"high":10.78,"low":10.1,"close":10.18,"volume":121111,"rsi_14":47.41,"sma_20":10.15,"sma_60":11.67,"sma_120":12.71},{"date":"2025-02-07","open":10.1,"high":10.48,"low":9.77,"close":9.86,"volume":80634,"rsi_14":41.22,"sma_20":10.1,"sma_60":11.6,"sma_120":12.59},{"date":"2025-02-10","open":9.89,"high":10.15,"low":9.8,"close":9.91,"volume":100691,"rsi_14":44.88,"sma_20":10.07,"sma_60":11.53,"sma_120":12.48},{"date":"2025-02-11","open":9.75,"high":9.94,"low":9.32,"close":9.54,"volume":90821,"rsi_14":42.19,"sma_20":10.03,"sma_60":11.44,"sma_120":12.38},{"date":"2025-02-12","open":9.37,"high":9.69,"low":9.2,"close":9.59,"volume":111716,"rsi_14":41.41,"sma_20":9.99,"sma_60":11.34,"sma_120":12.29},{"date":"2025-02-13","open":9.65,"high":9.7,"low":9.39,"close":9.61,"volume":47587,"rsi_14":46.47,"sma_20":9.94,"sma_60":11.27,"sma_120":12.19},{"date":"2025-02-14","open":9.69,"high":9.75,"low":9.06,"close":9.3,"volume":75782,"rsi_14":46.3,"sma_20":9.89,"sma_60":11.19,"sma_120":12.09},{"date":"2025-02-18","open":9.23,"high":9.31,"low":8.69,"close":8.81,"volume":239989,"rsi_14":26.79,"sma_20":9.81,"sma_60":11.11,"sma_120":11.98},{"date":"2025-02-19","open":8.52,"high":8.68,"low":8.35,"close":8.46,"volume":134670,"rsi_14":25.72,"sma_20":9.72,"sma_60":11.03,"sma_120":11.93},{"date":"2025-02-20","open":8.35,"high":8.46,"low":8.15,"close":8.27,"volume":112489,"rsi_14":15.15,"sma_20":9.64,"sma_60":10.96,"sma_120":11.89},{"date":"2025-02-21","open":8.44,"high":8.5,"low":7.85,"close":7.9,"volume":109483,"rsi_14":14.18,"sma_20":9.53,"sma_60":10.87,"sma_120":11.84},{"date":"2025-02-24","open":8.0,"high":8.0,"low":7.35,"close":7.44,"volume":152357,"rsi_14":12.21,"sma_20":9.41,"sma_60":10.74,"sma_120":11.8},{"date":"2025-02-25","open":7.0,"high":7.26,"low":6.78,"close":6.91,"volume":215365,"rsi_14":10.55,"sma_20":9.28,"sma_60":10.63,"sma_120":11.75},{"date":"2025-02-26","open":6.8,"high":7.07,"low":6.79,"close":6.91,"volume":158319,"rsi_14":4.78,"sma_20":9.12,"sma_60":10.52,"sma_120":11.71},{"date":"2025-02-27","open":7.0,"high":7.0,"low":6.55,"close":6.56,"volume":168930,"rsi_14":3.11,"sma_20":8.96,"sma_60":10.42,"sma_120":11.66},{"date":"2025-02-28","open":6.5,"high":6.78,"low":6.15,"close":6.52,"volume":105387,"rsi_14":3.35,"sma_20":8.78,"sma_60":10.31,"sma_120":11.63},{"date":"2025-03-03","open":6.38,"high":6.55,"low":6.03,"close":6.07,"volume":182980,"rsi_14":1.76,"sma_20":8.59,"sma_60":10.2,"sma_120":11.59},{"date":"2025-03-04","open":5.98,"high":6.7,"low":5.86,"close":6.56,"volume":163882,"rsi_14":13.66,"sma_20":8.42,"sma_60":10.11,"sma_120":11.56},{"date":"2025-03-05","open":6.64,"high":7.6,"low":6.53,"close":7.46,"volume":161203,"rsi_14":28.48,"sma_20":8.3,"sma_60":10.02,"sma_120":11.54},{"date":"2025-03-06","open":7.19,"high":7.65,"low":7.1,"close":7.18,"volume":93126,"rsi_14":26.68,"sma_20":8.15,"sma_60":9.93,"sma_120":11.51},{"date":"2025-03-07","open":7.18,"high":7.43,"low":7.07,"close":7.33,"volume":54362,"rsi_14":30.5,"sma_20":8.01,"sma_60":9.84,"sma_120":11.46},{"date":"2025-03-10","open":7.19,"high":7.19,"low":6.51,"close":6.63,"volume":119774,"rsi_14":29.28,"sma_20":7.85,"sma_60":9.76,"sma_120":11.41},{"date":"2025-03-11","open":6.51,"high":6.83,"low":6.51,"close":6.75,"volume":47670,"rsi_14":33.0,"sma_20":7.69,"sma_60":9.67,"sma_120":11.37},{"date":"2025-03-12","open":6.78,"high":7.21,"low":6.78,"close":7.08,"volume":54707,"rsi_14":38.43,"sma_20":7.57,"sma_60":9.58,"sma_120":11.33},{"date":"2025-03-13","open":7.0,"high":7.13,"low":6.7,"close":6.79,"volume":38396,"rsi_14":39.07,"sma_20":7.43,"sma_60":9.5,"sma_120":11.29},{"date":"2025-03-14","open":6.99,"high":7.48,"low":6.82,"close":7.44,"volume":68218,"rsi_14":50.05,"sma_20":7.32,"sma_60":9.43,"sma_120":11.26},{"date":"2025-03-17","open":7.88,"high":8.29,"low":7.77,"close":8.26,"volume":104351,"rsi_14":62.14,"sma_20":7.27,"sma_60":9.36,"sma_120":11.23},{"date":"2025-03-18","open":8.16,"high":8.16,"low":7.76,"close":8.1,"volume":69365,"rsi_14":60.4,"sma_20":7.23,"sma_60":9.3,"sma_120":11.22},{"date":"2025-03-19","open":8.44,"high":8.44,"low":8.04,"close":8.04,"volume":123293,"rsi_14":63.63,"sma_20":7.21,"sma_60":9.26,"sma_120":11.19},{"date":"2025-03-20","open":7.3,"high":7.3,"low":6.46,"close":6.61,"volume":405524,"rsi_14":50.66,"sma_20":7.13,"sma_60":9.19,"sma_120":11.14},{"date":"2025-03-21","open":6.61,"high":7.36,"low":6.5,"close":6.94,"volume":112564,"rsi_14":56.49,"sma_20":7.08,"sma_60":9.12,"sma_120":11.11},{"date":"2025-03-24","open":6.94,"high":7.72,"low":6.94,"close":7.17,"volume":128015,"rsi_14":54.74,"sma_20":7.07,"sma_60":9.06,"sma_120":11.07},{"date":"2025-03-25","open":7.17,"high":7.2,"low":6.9,"close":6.95,"volume":84673,"rsi_14":45.57,"sma_20":7.07,"sma_60":8.99,"sma_120":11.04},{"date":"2025-03-26","open":6.94,"high":7.0,"low":6.72,"close":6.81,"volume":53348,"rsi_14":46.71,"sma_20":7.06,"sma_60":8.91,"sma_120":11.02},{"date":"2025-03-27","open":6.8,"high":6.85,"low":6.56,"close":6.64,"volume":54699,"rsi_14":43.88,"sma_20":7.07,"sma_60":8.83,"sma_120":10.98},{"date":"2025-03-28","open":6.65,"high":6.65,"low":6.21,"close":6.36,"volume":42566,"rsi_14":47.41,"sma_20":7.06,"sma_60":8.75,"sma_120":10.95},{"date":"2025-03-31","open":6.13,"high":6.29,"low":5.84,"close":6.25,"volume":141399,"rsi_14":45.2,"sma_20":7.07,"sma_60":8.67,"sma_120":10.92},{"date":"2025-04-01","open":6.19,"high":6.55,"low":6.13,"close":6.36,"volume":92148,"rsi_14":42.84,"sma_20":7.06,"sma_60":8.59,"sma_120":10.89},{"date":"2025-04-02","open":6.4,"high":7.3,"low":6.4,"close":7.0,"volume":173617,"rsi_14":51.96,"sma_20":7.03,"sma_60":8.53,"sma_120":10.87},{"date":"2025-04-03","open":6.72,"high":6.77,"low":6.28,"close":6.37,"volume":94528,"rsi_14":39.96,"sma_20":6.99,"sma_60":8.44,"sma_120":10.85},{"date":"2025-04-04","open":6.03,"high":6.31,"low":5.71,"close":5.96,"volume":167175,"rsi_14":26.6,"sma_20":6.92,"sma_60":8.36,"sma_120":10.82},{"date":"2025-04-07","open":5.83,"high":6.32,"low":5.5,"close":5.99,"volume":245774,"rsi_14":28.02,"sma_20":6.89,"sma_60":8.28,"sma_120":10.78},{"date":"2025-04-08","open":6.37,"high":6.37,"low":5.44,"close":5.7,"volume":158034,"rsi_14":26.74,"sma_20":6.84,"sma_60":8.2,"sma_120":10.72},{"date":"2025-04-09","open":5.88,"high":6.55,"low":5.65,"close":6.48,"volume":180127,"rsi_14":48.52,"sma_20":6.81,"sma_60":8.14,"sma_120":10.67},{"date":"2025-04-10","open":6.26,"high":6.44,"low":6.22,"close":6.32,"volume":58474,"rsi_14":42.64,"sma_20":6.79,"sma_60":8.07,"sma_120":10.58},{"date":"2025-04-11","open":6.36,"high":6.7,"low":6.36,"close":6.63,"volume":31998,"rsi_14":43.71,"sma_20":6.75,"sma_60":8.0,"sma_120":10.49},{"date":"2025-04-14","open":7.2,"high":7.34,"low":6.7,"close":6.89,"volume":95701,"rsi_14":49.31,"sma_20":6.68,"sma_60":7.94,"sma_120":10.39},{"date":"2025-04-15","open":7.22,"high":7.22,"low":6.78,"close":7.0,"volume":67150,"rsi_14":52.21,"sma_20":6.62,"sma_60":7.89,"sma_120":10.29},{"date":"2025-04-16","open":7.17,"high":7.72,"low":7.12,"close":7.52,"volume":111353,"rsi_14":59.46,"sma_20":6.6,"sma_60":7.84,"sma_120":10.2},{"date":"2025-04-17","open":8.3,"high":8.3,"low":7.4,"close":8.23,"volume":155836,"rsi_14":68.41,"sma_20":6.68,"sma_60":7.81,"sma_120":10.14},{"date":"2025-04-21","open":7.71,"high":7.79,"low":7.01,"close":7.27,"volume":122311,"rsi_14":58.6,"sma_20":6.69,"sma_60":7.77,"sma_120":10.06},{"date":"2025-04-22","open":7.52,"high":7.52,"low":6.86,"close":7.2,"volume":71022,"rsi_14":57.13,"sma_20":6.7,"sma_60":7.72,"sma_120":9.98},{"date":"2025-04-23","open":7.5,"high":7.7,"low":7.11,"close":7.3,"volume":125784,"rsi_14":52.8,"sma_20":6.71,"sma_60":7.69,"sma_120":9.92},{"date":"2025-04-24","open":7.38,"high":7.52,"low":7.31,"close":7.39,"volume":68285,"rsi_14":60.6,"sma_20":6.74,"sma_60":7.64,"sma_120":9.86},{"date":"2025-04-25","open":7.45,"high":7.55,"low":7.26,"close":7.49,"volume":38357,"rsi_14":67.07,"sma_20":6.79,"sma_60":7.6,"sma_120":9.81},{"date":"2025-04-28","open":7.18,"high":7.38,"low":6.8,"close":7.04,"volume":73454,"rsi_14":60.69,"sma_20":6.82,"sma_60":7.55,"sma_120":9.76},{"date":"2025-04-29","open":7.01,"high":7.12,"low":6.6,"close":6.83,"volume":41764,"rsi_14":61.63,"sma_20":6.85,"sma_60":7.5,"sma_120":9.71},{"date":"2025-04-30","open":6.79,"high":6.89,"low":6.5,"close":6.82,"volume":37205,"rsi_14":54.19,"sma_20":6.87,"sma_60":7.45,"sma_120":9.65},{"date":"2025-05-01","open":6.8,"high":7.03,"low":6.7,"close":6.94,"volume":41942,"rsi_14":57.71,"sma_20":6.87,"sma_60":7.4,"sma_120":9.6},{"date":"2025-05-02","open":7.06,"high":7.31,"low":6.5,"close":6.73,"volume":144564,"rsi_14":51.21,"sma_20":6.89,"sma_60":7.34,"sma_120":9.54},{"date":"2025-05-05","open":6.87,"high":6.87,"low":6.45,"close":6.47,"volume":219512,"rsi_14":44.64,"sma_20":6.91,"sma_60":7.28,"sma_120":9.48},{"date":"2025-05-06","open":6.4,"high":6.68,"low":6.31,"close":6.55,"volume":64132,"rsi_14":44.22,"sma_20":6.94,"sma_60":7.23,"sma_120":9.41},{"date":"2025-05-07","open":6.7,"high":6.72,"low":6.48,"close":6.63,"volume":32369,"rsi_14":37.1,"sma_20":6.99,"sma_60":7.17,"sma_120":9.35},{"date":"2025-05-08","open":7.1,"high":7.15,"low":6.8,"close":6.93,"volume":132906,"rsi_14":28.62,"sma_20":7.01,"sma_60":7.13,"sma_120":9.28},{"date":"2025-05-09","open":6.85,"high":6.99,"low":6.62,"close":6.82,"volume":64251,"rsi_14":39.73,"sma_20":7.03,"sma_60":7.08,"sma_120":9.21},{"date":"2025-05-12","open":7.22,"high":7.6,"low":6.97,"close":7.36,"volume":217098,"rsi_14":53.01,"sma_20":7.07,"sma_60":7.04,"sma_120":9.16},{"date":"2025-05-13","open":7.36,"high":7.97,"low":7.35,"close":7.96,"volume":125232,"rsi_14":60.44,"sma_20":7.12,"sma_60":7.02,"sma_120":9.11},{"date":"2025-05-14","open":8.09,"high":8.21,"low":7.64,"close":7.89,"volume":112302,"rsi_14":57.96,"sma_20":7.17,"sma_60":7.01,"sma_120":9.06},{"date":"2025-05-15","open":7.85,"high":7.96,"low":7.52,"close":7.88,"volume":46163,"rsi_14":56.39,"sma_20":7.19,"sma_60":7.0,"sma_120":9.02},{"date":"2025-05-16","open":7.85,"high":8.07,"low":7.64,"close":7.92,"volume":37786,"rsi_14":66.67,"sma_20":7.17,"sma_60":6.99,"sma_120":8.98},{"date":"2025-05-19","open":7.75,"high":8.78,"low":7.53,"close":7.72,"volume":290811,"rsi_14":67.05,"sma_20":7.19,"sma_60":6.99,"sma_120":8.93},{"date":"2025-05-20","open":7.9,"high":8.35,"low":7.74,"close":8.15,"volume":173883,"rsi_14":71.8,"sma_20":7.24,"sma_60":7.0,"sma_120":8.87},{"date":"2025-05-21","open":8.28,"high":8.41,"low":7.87,"close":7.96,"volume":64191,"rsi_14":66.35,"sma_20":7.27,"sma_60":7.02,"sma_120":8.82},{"date":"2025-05-22","open":7.77,"high":8.18,"low":7.72,"close":7.77,"volume":69932,"rsi_14":66.88,"sma_20":7.29,"sma_60":7.03,"sma_120":8.78},{"date":"2025-05-23","open":7.77,"high":8.09,"low":7.42,"close":7.82,"volume":56800,"rsi_14":73.36,"sma_20":7.31,"sma_60":7.05,"sma_120":8.73},{"date":"2025-05-27","open":8.11,"high":8.46,"low":7.93,"close":8.24,"volume":226670,"rsi_14":76.16,"sma_20":7.37,"sma_60":7.08,"sma_120":8.7},{"date":"2025-05-28","open":8.25,"high":8.4,"low":8.0,"close":8.07,"volume":167708,"rsi_14":71.69,"sma_20":7.43,"sma_60":7.12,"sma_120":8.66},{"date":"2025-05-29","open":8.45,"high":8.57,"low":7.11,"close":7.11,"volume":237774,"rsi_14":52.26,"sma_20":7.45,"sma_60":7.12,"sma_120":8.62},{"date":"2025-05-30","open":7.06,"high":7.07,"low":6.56,"close":6.76,"volume":120539,"rsi_14":49.29,"sma_20":7.44,"sma_60":7.11,"sma_120":8.56},{"date":"2025-06-02","open":6.89,"high":7.23,"low":6.64,"close":7.22,"volume":102126,"rsi_14":48.31,"sma_20":7.46,"sma_60":7.11,"sma_120":8.52},{"date":"2025-06-03","open":7.21,"high":7.3,"low":6.85,"close":7.07,"volume":149400,"rsi_14":37.94,"sma_20":7.49,"sma_60":7.11,"sma_120":8.48},{"date":"2025-06-04","open":7.24,"high":7.77,"low":7.23,"close":7.65,"volume":135807,"rsi_14":47.14,"sma_20":7.55,"sma_60":7.13,"sma_120":8.44},{"date":"2025-06-05","open":7.78,"high":8.44,"low":7.71,"close":8.02,"volume":191532,"rsi_14":51.54,"sma_20":7.62,"sma_60":7.15,"sma_120":8.41},{"date":"2025-06-06","open":8.01,"high":8.19,"low":7.9,"close":8.11,"volume":43696,"rsi_14":52.06,"sma_20":7.67,"sma_60":7.16,"sma_120":8.37},{"date":"2025-06-09","open":9.92,"high":11.65,"low":9.58,"close":11.33,"volume":1552981,"rsi_14":73.66,"sma_20":7.9,"sma_60":7.24,"sma_120":8.37},{"date":"2025-06-10","open":11.97,"high":12.65,"low":11.01,"close":11.19,"volume":531794,"rsi_14":70.71,"sma_20":8.09,"sma_60":7.3,"sma_120":8.36},{"date":"2025-06-11","open":11.2,"high":11.9,"low":10.91,"close":11.16,"volume":280586,"rsi_14":72.28,"sma_20":8.25,"sma_60":7.35,"sma_120":8.36},{"date":"2025-06-12","open":10.92,"high":11.6,"low":10.43,"close":11.15,"volume":174135,"rsi_14":74.14,"sma_20":8.42,"sma_60":7.4,"sma_120":8.35},{"date":"2025-06-13","open":10.84,"high":11.0,"low":10.44,"close":10.46,"volume":119040,"rsi_14":67.28,"sma_20":8.54,"sma_60":7.44,"sma_120":8.35},{"date":"2025-06-16","open":11.15,"high":11.59,"low":11.13,"close":11.54,"volume":162930,"rsi_14":69.88,"sma_20":8.72,"sma_60":7.52,"sma_120":8.36},{"date":"2025-06-17","open":12.24,"high":12.25,"low":11.23,"close":11.46,"volume":165149,"rsi_14":70.65,"sma_20":8.91,"sma_60":7.6,"sma_120":8.36},{"date":"2025-06-18","open":11.43,"high":11.68,"low":11.3,"close":11.47,"volume":53633,"rsi_14":80.03,"sma_20":9.08,"sma_60":7.67,"sma_120":8.36},{"date":"2025-06-20","open":11.21,"high":11.37,"low":10.65,"close":11.05,"volume":125150,"rsi_14":79.26,"sma_20":9.23,"sma_60":7.74,"sma_120":8.36},{"date":"2025-06-23","open":10.96,"high":12.83,"low":10.96,"close":12.77,"volume":300723,"rsi_14":82.31,"sma_20":9.48,"sma_60":7.84,"sma_120":8.37},{"date":"2025-06-24","open":13.88,"high":14.42,"low":12.75,"close":13.13,"volume":408169,"rsi_14":84.43,"sma_20":9.75,"sma_60":7.95,"sma_120":8.39},{"date":"2025-06-25","open":13.57,"high":14.4,"low":13.15,"close":13.81,"volume":196536,"rsi_14":84.61,"sma_20":10.03,"sma_60":8.07,"sma_120":8.41},{"date":"2025-06-26","open":14.26,"high":14.33,"low":13.19,"close":13.39,"volume":190087,"rsi_14":80.0,"sma_20":10.29,"sma_60":8.19,"sma_120":8.43},{"date":"2025-06-27","open":13.5,"high":13.55,"low":12.28,"close":12.85,"volume":262652,"rsi_14":75.21,"sma_20":10.58,"sma_60":8.3,"sma_120":8.45},{"date":"2025-06-30","open":13.0,"high":13.65,"low":12.95,"close":13.53,"volume":191665,"rsi_14":66.03,"sma_20":10.92,"sma_60":8.41,"sma_120":8.47},{"date":"2025-07-01","open":13.3,"high":13.38,"low":12.76,"close":13.16,"volume":56572,"rsi_14":63.89,"sma_20":11.21,"sma_60":8.52,"sma_120":8.48},{"date":"2025-07-02","open":13.19,"high":13.4,"low":12.84,"close":13.29,"volume":121383,"rsi_14":64.81,"sma_20":11.53,"sma_60":8.64,"sma_120":8.5},{"date":"2025-07-03","open":13.88,"high":14.3,"low":13.55,"close":13.89,"volume":99727,"rsi_14":67.61,"sma_20":11.84,"sma_60":8.77,"sma_120":8.53},{"date":"2025-07-07","open":14.1,"high":14.63,"low":13.58,"close":14.06,"volume":164361,"rsi_14":74.79,"sma_20":12.14,"sma_60":8.91,"sma_120":8.56},{"date":"2025-07-08","open":14.25,"high":14.29,"low":13.2,"close":13.99,"volume":155697,"rsi_14":69.6,"sma_20":12.43,"sma_60":9.04,"sma_120":8.59},{"date":"2025-07-09","open":13.38,"high":13.94,"low":13.38,"close":13.78,"volume":87424,"rsi_14":68.18,"sma_20":12.56,"sma_60":9.16,"sma_120":8.61},{"date":"2025-07-10","open":13.45,"high":13.47,"low":12.56,"close":12.57,"volume":147168,"rsi_14":57.26,"sma_20":12.63,"sma_60":9.26,"sma_120":8.63},{"date":"2025-07-11","open":12.39,"high":12.82,"low":12.08,"close":12.2,"volume":85374,"rsi_14":57.64,"sma_20":12.68,"sma_60":9.35,"sma_120":8.65},{"date":"2025-07-14","open":11.98,"high":12.14,"low":11.67,"close":12.07,"volume":100777,"rsi_14":44.07,"sma_20":12.72,"sma_60":9.44,"sma_120":8.66},{"date":"2025-07-15","open":12.04,"high":12.24,"low":11.58,"close":11.66,"volume":96352,"rsi_14":37.7,"sma_20":12.78,"sma_60":9.5,"sma_120":8.67},{"date":"2025-07-16","open":11.8,"high":12.25,"low":11.74,"close":12.19,"volume":65140,"rsi_14":36.15,"sma_20":12.82,"sma_60":9.57,"sma_120":8.69},{"date":"2025-07-17","open":12.5,"high":12.5,"low":11.61,"close":12.14,"volume":108403,"rsi_14":38.59,"sma_20":12.85,"sma_60":9.65,"sma_120":8.71},{"date":"2025-07-18","open":12.29,"high":12.29,"low":11.75,"close":11.92,"volume":73475,"rsi_14":40.99,"sma_20":12.87,"sma_60":9.73,"sma_120":8.73},{"date":"2025-07-21","open":11.92,"high":12.15,"low":11.38,"close":11.38,"volume":146617,"rsi_14":28.59,"sma_20":12.89,"sma_60":9.8,"sma_120":8.74},{"date":"2025-07-22","open":11.59,"high":12.07,"low":11.31,"close":11.99,"volume":113087,"rsi_14":38.88,"sma_20":12.85,"sma_60":9.87,"sma_120":8.76},{"date":"2025-07-23","open":12.54,"high":12.7,"low":12.37,"close":12.61,"volume":62554,"rsi_14":44.09,"sma_20":12.82,"sma_60":9.96,"sma_120":8.78},{"date":"2025-07-24","open":12.58,"high":12.58,"low":12.19,"close":12.22,"volume":39579,"rsi_14":34.93,"sma_20":12.74,"sma_60":10.05,"sma_120":8.8},{"date":"2025-07-25","open":12.01,"high":12.39,"low":12.0,"close":12.23,"volume":40912,"rsi_14":32.99,"sma_20":12.69,"sma_60":10.14,"sma_120":8.82},{"date":"2025-07-28","open":12.4,"high":12.45,"low":11.83,"close":12.01,"volume":70953,"rsi_14":32.1,"sma_20":12.64,"sma_60":10.22,"sma_120":8.84},{"date":"2025-07-29","open":12.0,"high":12.39,"low":11.81,"close":11.89,"volume":112286,"rsi_14":32.63,"sma_20":12.56,"sma_60":10.31,"sma_120":8.85},{"date":"2025-07-30","open":12.1,"high":12.1,"low":11.49,"close":11.72,"volume":56937,"rsi_14":40.39,"sma_20":12.49,"sma_60":10.39,"sma_120":8.87},{"date":"2025-07-31","open":11.88,"high":12.46,"low":11.81,"close":12.46,"volume":96347,"rsi_14":52.73,"sma_20":12.45,"sma_60":10.49,"sma_120":8.89},{"date":"2025-08-01","open":12.5,"high":12.5,"low":11.93,"close":12.19,"volume":50487,"rsi_14":51.28,"sma_20":12.36,"sma_60":10.58,"sma_120":8.9},{"date":"2025-08-04","open":12.5,"high":13.36,"low":12.49,"close":13.18,"volume":116736,"rsi_14":63.93,"sma_20":12.32,"sma_60":10.69,"sma_120":8.93},{"date":"2025-08-05","open":13.25,"high":13.34,"low":12.89,"close":13.22,"volume":61884,"rsi_14":60.34,"sma_20":12.28,"sma_60":10.8,"sma_120":8.96},{"date":"2025-08-06","open":13.59,"high":14.5,"low":13.31,"close":14.5,"volume":181414,"rsi_14":69.0,"sma_20":12.32,"sma_60":10.92,"sma_120":9.0},{"date":"2025-08-07","open":15.18,"high":15.43,"low":14.35,"close":14.95,"volume":89165,"rsi_14":73.52,"sma_20":12.44,"sma_60":11.05,"sma_120":9.05},{"date":"2025-08-08","open":14.76,"high":14.86,"low":14.1,"close":14.59,"volume":58785,"rsi_14":75.58,"sma_20":12.56,"sma_60":11.16,"sma_120":9.09},{"date":"2025-08-11","open":14.98,"high":15.45,"low":14.84,"close":15.38,"volume":140156,"rsi_14":76.28,"sma_20":12.72,"sma_60":11.29,"sma_120":9.15},{"date":"2025-08-12","open":15.3,"high":15.3,"low":14.72,"close":14.95,"volume":46244,"rsi_14":68.69,"sma_20":12.89,"sma_60":11.4,"sma_120":9.2},{"date":"2025-08-13","open":15.27,"high":16.98,"low":15.19,"close":16.47,"volume":228527,"rsi_14":78.76,"sma_20":13.1,"sma_60":11.55,"sma_120":9.27},{"date":"2025-08-14","open":16.43,"high":16.43,"low":15.5,"close":15.98,"volume":51493,"rsi_14":73.82,"sma_20":13.29,"sma_60":11.68,"sma_120":9.34},{"date":"2025-08-15","open":15.75,"high":16.14,"low":15.55,"close":16.07,"volume":41547,"rsi_14":76.24,"sma_20":13.5,"sma_60":11.82,"sma_120":9.41},{"date":"2025-08-18","open":15.8,"high":17.27,"low":15.57,"close":17.02,"volume":118252,"rsi_14":79.93,"sma_20":13.78,"sma_60":11.97,"sma_120":9.49},{"date":"2025-08-19","open":16.66,"high":16.66,"low":16.15,"close":16.4,"volume":48876,"rsi_14":75.9,"sma_20":14.0,"sma_60":12.11,"sma_120":9.57},{"date":"2025-08-20","open":16.15,"high":16.61,"low":15.65,"close":16.38,"volume":103871,"rsi_14":73.59,"sma_20":14.19,"sma_60":12.25,"sma_120":9.65},{"date":"2025-08-21","open":16.22,"high":16.58,"low":15.92,"close":16.28,"volume":74602,"rsi_14":75.12,"sma_20":14.39,"sma_60":12.39,"sma_120":9.74},{"date":"2025-08-22","open":16.41,"high":16.98,"low":15.86,"close":16.55,"volume":63022,"rsi_14":72.71,"sma_20":14.61,"sma_60":12.53,"sma_120":9.82},{"date":"2025-08-25","open":16.64,"high":16.95,"low":16.25,"close":16.73,"volume":49237,"rsi_14":73.21,"sma_20":14.85,"sma_60":12.69,"sma_120":9.91},{"date":"2025-08-26","open":17.16,"high":17.49,"low":16.62,"close":16.82,"volume":126085,"rsi_14":68.21,"sma_20":15.09,"sma_60":12.86,"sma_120":9.99},{"date":"2025-08-27","open":17.0,"high":17.28,"low":16.39,"close":16.46,"volume":146991,"rsi_14":62.02,"sma_20":15.33,"sma_60":13.01,"sma_120":10.06},{"date":"2025-08-28","open":17.7,"high":18.0,"low":14.19,"close":14.4,"volume":658122,"rsi_14":48.84,"sma_20":15.43,"sma_60":13.13,"sma_120":10.12},{"date":"2025-08-29","open":15.44,"high":15.44,"low":14.2,"close":15.11,"volume":213539,"rsi_14":48.29,"sma_20":15.57,"sma_60":13.26,"sma_120":10.19},{"date":"2025-09-02","open":14.26,"high":14.31,"low":13.33,"close":13.69,"volume":229306,"rsi_14":42.91,"sma_20":15.6,"sma_60":13.35,"sma_120":10.25},{"date":"2025-09-03","open":13.29,"high":14.7,"low":13.29,"close":14.39,"volume":100399,"rsi_14":37.1,"sma_20":15.66,"sma_60":13.46,"sma_120":10.31},{"date":"2025-09-04","open":14.0,"high":14.29,"low":14.0,"close":14.2,"volume":51662,"rsi_14":38.53,"sma_20":15.64,"sma_60":13.5,"sma_120":10.37},{"date":"2025-09-05","open":14.4,"high":14.63,"low":14.22,"close":14.42,"volume":51362,"rsi_14":39.51,"sma_20":15.61,"sma_60":13.56,"sma_120":10.43},{"date":"2025-09-08","open":14.52,"high":15.45,"low":14.52,"close":14.87,"volume":43637,"rsi_14":35.45,"sma_20":15.63,"sma_60":13.62,"sma_120":10.49},{"date":"2025-09-09","open":15.12,"high":15.82,"low":14.76,"close":15.67,"volume":128364,"rsi_14":45.18,"sma_20":15.64,"sma_60":13.7,"sma_120":10.55},{"date":"2025-09-10","open":16.16,"high":16.59,"low":15.67,"close":15.8,"volume":125671,"rsi_14":46.22,"sma_20":15.69,"sma_60":13.78,"sma_120":10.61},{"date":"2025-09-11","open":15.83,"high":16.58,"low":15.69,"close":16.5,"volume":81934,"rsi_14":51.36,"sma_20":15.69,"sma_60":13.87,"sma_120":10.7},{"date":"2025-09-12","open":16.54,"high":16.54,"low":15.15,"close":15.98,"volume":61570,"rsi_14":46.66,"sma_20":15.69,"sma_60":13.94,"sma_120":10.77},{"date":"2025-09-15","open":15.95,"high":15.98,"low":15.2,"close":15.28,"volume":85618,"rsi_14":42.0,"sma_20":15.65,"sma_60":14.01,"sma_120":10.84},{"date":"2025-09-16","open":15.19,"high":15.48,"low":15.0,"close":15.48,"volume":34268,"rsi_14":42.69,"sma_20":15.57,"sma_60":14.08,"sma_120":10.91},{"date":"2025-09-17","open":15.62,"high":16.04,"low":15.48,"close":15.79,"volume":86568,"rsi_14":46.36,"sma_20":15.54,"sma_60":14.13,"sma_120":10.98},{"date":"2025-09-18","open":15.99,"high":16.68,"low":15.97,"close":16.46,"volume":60819,"rsi_14":63.32,"sma_20":15.54,"sma_60":14.19,"sma_120":11.07},{"date":"2025-09-19","open":16.21,"high":17.25,"low":16.21,"close":16.66,"volume":93393,"rsi_14":60.71,"sma_20":15.56,"sma_60":14.23,"sma_120":11.15},{"date":"2025-09-22","open":16.21,"high":16.54,"low":16.0,"close":16.43,"volume":49788,"rsi_14":72.82,"sma_20":15.56,"sma_60":14.28,"sma_120":11.24},{"date":"2025-09-23","open":16.29,"high":16.48,"low":15.97,"close":16.07,"volume":40979,"rsi_14":64.79,"sma_20":15.52,"sma_60":14.34,"sma_120":11.32},{"date":"2025-09-24","open":16.16,"high":16.29,"low":15.65,"close":15.71,"volume":86208,"rsi_14":62.96,"sma_20":15.47,"sma_60":14.37,"sma_120":11.39},{"date":"2025-09-25","open":15.19,"high":15.28,"low":14.2,"close":14.56,"volume":151604,"rsi_14":51.07,"sma_20":15.37,"sma_60":14.4,"sma_120":11.46},{"date":"2025-09-26","open":14.64,"high":15.0,"low":14.5,"close":14.86,"volume":28007,"rsi_14":49.92,"sma_20":15.4,"sma_60":14.42,"sma_120":11.53},{"date":"2025-09-29","open":14.84,"high":15.13,"low":14.7,"close":14.9,"volume":46748,"rsi_14":43.43,"sma_20":15.39,"sma_60":14.44,"sma_120":11.61},{"date":"2025-09-30","open":14.89,"high":15.23,"low":14.74,"close":14.98,"volume":31087,"rsi_14":42.94,"sma_20":15.45,"sma_60":14.46,"sma_120":11.69},{"date":"2025-10-01","open":14.85,"high":15.12,"low":14.61,"close":14.92,"volume":50578,"rsi_14":34.66,"sma_20":15.48,"sma_60":14.47,"sma_120":11.76},{"date":"2025-10-02","open":14.77,"high":14.98,"low":14.5,"close":14.86,"volume":44997,"rsi_14":38.09,"sma_20":15.51,"sma_60":14.49,"sma_120":11.83},{"date":"2025-10-03","open":15.05,"high":15.74,"low":14.53,"close":14.79,"volume":54540,"rsi_14":43.93,"sma_20":15.53,"sma_60":14.53,"sma_120":11.89},{"date":"2025-10-06","open":14.82,"high":15.41,"low":14.51,"close":15.26,"volume":59497,"rsi_14":47.47,"sma_20":15.55,"sma_60":14.58,"sma_120":11.96},{"date":"2025-10-07","open":15.06,"high":15.2,"low":14.61,"close":14.93,"volume":40396,"rsi_14":40.09,"sma_20":15.51,"sma_60":14.63,"sma_120":12.03},{"date":"2025-10-08","open":14.93,"high":15.13,"low":14.23,"close":14.47,"volume":101960,"rsi_14":26.08,"sma_20":15.45,"sma_60":14.67,"sma_120":12.09},{"date":"2025-10-09","open":14.55,"high":14.66,"low":14.3,"close":14.66,"volume":34371,"rsi_14":25.99,"sma_20":15.35,"sma_60":14.71,"sma_120":12.14},{"date":"2025-10-10","open":14.78,"high":14.78,"low":13.72,"close":14.09,"volume":86433,"rsi_14":23.97,"sma_20":15.26,"sma_60":14.75,"sma_120":12.2},{"date":"2025-10-13","open":14.28,"high":15.49,"low":14.28,"close":15.38,"volume":75408,"rsi_14":43.65,"sma_20":15.26,"sma_60":14.8,"sma_120":12.27},{"date":"2025-10-14","open":15.13,"high":15.59,"low":14.8,"close":15.1,"volume":49634,"rsi_14":44.22,"sma_20":15.24,"sma_60":14.87,"sma_120":12.33},{"date":"2025-10-15","open":15.32,"high":16.19,"low":15.07,"close":15.52,"volume":81633,"rsi_14":60.3,"sma_20":15.23,"sma_60":14.92,"sma_120":12.4},{"date":"2025-10-16","open":15.0,"high":15.28,"low":14.51,"close":14.67,"volume":45415,"rsi_14":48.17,"sma_20":15.14,"sma_60":14.96,"sma_120":12.46},{"date":"2025-10-17","open":14.5,"high":15.44,"low":14.35,"close":14.53,"volume":32394,"rsi_14":46.5,"sma_20":15.03,"sma_60":15.0,"sma_120":12.52},{"date":"2025-10-20","open":14.53,"high":14.9,"low":14.42,"close":14.66,"volume":44306,"rsi_14":47.02,"sma_20":14.95,"sma_60":15.04,"sma_120":12.59},{"date":"2025-10-21","open":14.74,"high":14.9,"low":14.48,"close":14.55,"volume":24882,"rsi_14":46.57,"sma_20":14.87,"sma_60":15.08,"sma_120":12.65},{"date":"2025-10-22","open":14.46,"high":14.48,"low":13.5,"close":14.05,"volume":67593,"rsi_14":43.05,"sma_20":14.79,"sma_60":15.12,"sma_120":12.71},{"date":"2025-10-23","open":13.8,"high":14.41,"low":13.8,"close":14.26,"volume":20442,"rsi_14":45.6,"sma_20":14.77,"sma_60":15.16,"sma_120":12.77},{"date":"2025-10-24","open":14.09,"high":14.47,"low":14.09,"close":14.22,"volume":23230,"rsi_14":40.6,"sma_20":14.74,"sma_60":15.19,"sma_120":12.84},{"date":"2025-10-27","open":14.51,"high":15.75,"low":14.5,"close":15.28,"volume":111676,"rsi_14":52.79,"sma_20":14.76,"sma_60":15.24,"sma_120":12.91},{"date":"2025-10-28","open":15.48,"high":15.74,"low":15.2,"close":15.59,"volume":41473,"rsi_14":59.16,"sma_20":14.79,"sma_60":15.28,"sma_120":12.99},{"date":"2025-10-29","open":15.6,"high":16.19,"low":15.42,"close":15.81,"volume":67718,"rsi_14":59.36,"sma_20":14.83,"sma_60":15.32,"sma_120":13.06},{"date":"2025-10-30","open":15.81,"high":15.97,"low":15.45,"close":15.68,"volume":44365,"rsi_14":63.94,"sma_20":14.87,"sma_60":15.34,"sma_120":13.13},{"date":"2025-10-31","open":15.69,"high":16.56,"low":15.11,"close":16.2,"volume":39186,"rsi_14":58.31,"sma_20":14.95,"sma_60":15.36,"sma_120":13.21},{"date":"2025-11-03","open":16.48,"high":16.48,"low":16.04,"close":16.25,"volume":25520,"rsi_14":62.29,"sma_20":14.99,"sma_60":15.39,"sma_120":13.28},{"date":"2025-11-04","open":16.11,"high":16.11,"low":15.01,"close":15.27,"volume":41897,"rsi_14":47.62,"sma_20":15.01,"sma_60":15.39,"sma_120":13.34},{"date":"2025-11-05","open":15.54,"high":15.66,"low":15.2,"close":15.38,"volume":22717,"rsi_14":57.82,"sma_20":15.06,"sma_60":15.4,"sma_120":13.4},{"date":"2025-11-06","open":15.28,"high":15.68,"low":14.33,"close":14.79,"volume":52298,"rsi_14":52.62,"sma_20":15.06,"sma_60":15.37,"sma_120":13.46},{"date":"2025-11-07","open":14.79,"high":15.01,"low":13.72,"close":14.72,"volume":81388,"rsi_14":50.59,"sma_20":15.1,"sma_60":15.35,"sma_120":13.52},{"date":"2025-11-10","open":14.51,"high":15.09,"low":14.2,"close":15.09,"volume":35548,"rsi_14":55.24,"sma_20":15.08,"sma_60":15.33,"sma_120":13.57},{"date":"2025-11-11","open":14.8,"high":14.8,"low":14.22,"close":14.26,"volume":13629,"rsi_14":51.92,"sma_20":15.04,"sma_60":15.28,"sma_120":13.63},{"date":"2025-11-12","open":14.39,"high":14.5,"low":14.21,"close":14.21,"volume":13303,"rsi_14":49.53,"sma_20":14.97,"sma_60":15.25,"sma_120":13.68},{"date":"2025-11-13","open":14.0,"high":14.0,"low":13.46,"close":13.57,"volume":31482,"rsi_14":44.51,"sma_20":14.92,"sma_60":15.2,"sma_120":13.73},{"date":"2025-11-14","open":13.4,"high":13.5,"low":13.01,"close":13.15,"volume":21922,"rsi_14":29.83,"sma_20":14.85,"sma_60":15.15,"sma_120":13.77},{"date":"2025-11-17","open":12.91,"high":13.0,"low":12.47,"close":12.5,"volume":64079,"rsi_14":22.51,"sma_20":14.74,"sma_60":15.08,"sma_120":13.81},{"date":"2025-11-18","open":11.76,"high":12.54,"low":11.52,"close":11.77,"volume":80522,"rsi_14":17.05,"sma_20":14.6,"sma_60":15.0,"sma_120":13.84},{"date":"2025-11-19","open":11.87,"high":12.14,"low":11.5,"close":11.54,"volume":19738,"rsi_14":16.79,"sma_20":14.48,"sma_60":14.91,"sma_120":13.88},{"date":"2025-11-20","open":11.9,"high":12.15,"low":11.4,"close":11.47,"volume":29638,"rsi_14":9.08,"sma_20":14.34,"sma_60":14.83,"sma_120":13.92},{"date":"2025-11-21","open":11.11,"high":11.64,"low":11.0,"close":11.32,"volume":16362,"rsi_14":8.08,"sma_20":14.19,"sma_60":14.78,"sma_120":13.96},{"date":"2025-11-24","open":11.39,"high":11.83,"low":11.39,"close":11.72,"volume":20979,"rsi_14":16.59,"sma_20":14.01,"sma_60":14.72,"sma_120":13.99},{"date":"2025-11-25","open":11.41,"high":12.0,"low":11.4,"close":11.7,"volume":32176,"rsi_14":14.83,"sma_20":13.82,"sma_60":14.69,"sma_120":14.02},{"date":"2025-11-26","open":9.69,"high":9.88,"low":8.75,"close":9.17,"volume":659912,"rsi_14":10.81,"sma_20":13.49,"sma_60":14.6,"sma_120":14.03},{"date":"2025-11-28","open":9.02,"high":9.28,"low":8.67,"close":9.16,"volume":158045,"rsi_14":10.9,"sma_20":13.16,"sma_60":14.52,"sma_120":14.01},{"date":"2025-12-01","open":9.11,"high":9.35,"low":8.91,"close":8.97,"volume":83440,"rsi_14":5.84,"sma_20":12.8,"sma_60":14.43,"sma_120":13.99},{"date":"2025-12-02","open":9.04,"high":9.12,"low":8.62,"close":8.66,"volume":71913,"rsi_14":6.32,"sma_20":12.42,"sma_60":14.32,"sma_120":13.97},{"date":"2025-12-03","open":8.92,"high":8.92,"low":8.54,"close":8.84,"volume":56604,"rsi_14":8.94,"sma_20":12.1,"sma_60":14.21,"sma_120":13.95},{"date":"2025-12-04","open":8.58,"high":8.58,"low":7.77,"close":8.29,"volume":183841,"rsi_14":9.07,"sma_20":11.75,"sma_60":14.08,"sma_120":13.93},{"date":"2025-12-05","open":8.18,"high":8.54,"low":8.12,"close":8.16,"volume":42913,"rsi_14":9.5,"sma_20":11.41,"sma_60":13.94,"sma_120":13.91},{"date":"2025-12-08","open":8.08,"high":8.16,"low":7.72,"close":7.96,"volume":79857,"rsi_14":10.25,"sma_20":11.08,"sma_60":13.81,"sma_120":13.88},{"date":"2025-12-09","open":7.89,"high":8.1,"low":7.88,"close":7.99,"volume":66680,"rsi_14":12.28,"sma_20":10.72,"sma_60":13.69,"sma_120":13.85},{"date":"2025-12-10","open":7.81,"high":7.94,"low":7.71,"close":7.72,"volume":60558,"rsi_14":12.17,"sma_20":10.39,"sma_60":13.56,"sma_120":13.82},{"date":"2025-12-11","open":7.74,"high":7.96,"low":7.62,"close":7.79,"volume":59459,"rsi_14":13.56,"sma_20":10.07,"sma_60":13.43,"sma_120":13.78},{"date":"2025-12-12","open":7.72,"high":7.96,"low":7.6,"close":7.61,"volume":51257,"rsi_14":13.48,"sma_20":9.78,"sma_60":13.28,"sma_120":13.73},{"date":"2025-12-15","open":7.6,"high":7.61,"low":7.24,"close":7.26,"volume":42733,"rsi_14":5.57,"sma_20":9.48,"sma_60":13.12,"sma_120":13.68},{"date":"2025-12-16","open":7.26,"high":7.83,"low":7.2,"close":7.61,"volume":155584,"rsi_14":11.78,"sma_20":9.24,"sma_60":12.97,"sma_120":13.63},{"date":"2025-12-17","open":7.79,"high":8.3,"low":7.51,"close":7.77,"volume":143305,"rsi_14":26.51,"sma_20":9.04,"sma_60":12.84,"sma_120":13.59},{"date":"2025-12-18","open":7.88,"high":8.02,"low":7.67,"close":7.94,"volume":87988,"rsi_14":30.57,"sma_20":8.86,"sma_60":12.71,"sma_120":13.54},{"date":"2025-12-19","open":7.94,"high":7.96,"low":7.77,"close":7.82,"volume":42120,"rsi_14":31.27,"sma_20":8.67,"sma_60":12.59,"sma_120":13.5},{"date":"2025-12-22","open":7.65,"high":7.73,"low":7.5,"close":7.56,"volume":96553,"rsi_14":31.79,"sma_20":8.49,"sma_60":12.47,"sma_120":13.45},{"date":"2025-12-23","open":7.5,"high":7.73,"low":7.46,"close":7.73,"volume":82727,"rsi_14":31.56,"sma_20":8.29,"sma_60":12.35,"sma_120":13.4},{"date":"2025-12-24","open":7.64,"high":7.93,"low":7.64,"close":7.8,"volume":43989,"rsi_14":40.32,"sma_20":8.09,"sma_60":12.23,"sma_120":13.34},{"date":"2025-12-26","open":7.86,"high":7.9,"low":7.68,"close":7.85,"volume":39792,"rsi_14":43.67,"sma_20":8.02,"sma_60":12.12,"sma_120":13.29},{"date":"2025-12-29","open":7.82,"high":7.99,"low":7.5,"close":7.81,"volume":142009,"rsi_14":46.72,"sma_20":7.96,"sma_60":12.0,"sma_120":13.24},{"date":"2025-12-30","open":7.94,"high":9.37,"low":7.94,"close":8.68,"volume":232233,"rsi_14":61.02,"sma_20":7.94,"sma_60":11.9,"sma_120":13.21},{"date":"2025-12-31","open":8.9,"high":9.0,"low":8.42,"close":8.58,"volume":78888,"rsi_14":64.53,"sma_20":7.94,"sma_60":11.78,"sma_120":13.18},{"date":"2026-01-02","open":8.65,"high":8.95,"low":8.06,"close":8.84,"volume":43552,"rsi_14":66.67,"sma_20":7.94,"sma_60":11.68,"sma_120":13.15},{"date":"2026-01-05","open":9.07,"high":9.39,"low":8.85,"close":9.24,"volume":63032,"rsi_14":74.18,"sma_20":7.99,"sma_60":11.6,"sma_120":13.13},{"date":"2026-01-06","open":9.7,"high":10.29,"low":9.7,"close":9.98,"volume":140240,"rsi_14":86.17,"sma_20":8.08,"sma_60":11.52,"sma_120":13.12},{"date":"2026-01-07","open":10.0,"high":10.05,"low":9.47,"close":9.51,"volume":54768,"rsi_14":74.48,"sma_20":8.15,"sma_60":11.44,"sma_120":13.09},{"date":"2026-01-08","open":9.51,"high":9.73,"low":9.2,"close":9.39,"volume":29456,"rsi_14":71.09,"sma_20":8.22,"sma_60":11.34,"sma_120":13.07},{"date":"2026-01-09","open":9.65,"high":9.88,"low":9.42,"close":9.66,"volume":38141,"rsi_14":71.83,"sma_20":8.32,"sma_60":11.25,"sma_120":13.06},{"date":"2026-01-12","open":9.82,"high":10.18,"low":9.72,"close":9.85,"volume":43562,"rsi_14":75.31,"sma_20":8.42,"sma_60":11.16,"sma_120":13.04},{"date":"2026-01-13","open":9.9,"high":10.19,"low":9.7,"close":9.9,"volume":53333,"rsi_14":80.79,"sma_20":8.54,"sma_60":11.08,"sma_120":13.02},{"date":"2026-01-14","open":9.83,"high":9.85,"low":9.54,"close":9.63,"volume":59412,"rsi_14":74.36,"sma_20":8.66,"sma_60":11.0,"sma_120":13.0},{"date":"2026-01-15","open":9.59,"high":9.63,"low":9.27,"close":9.36,"volume":32470,"rsi_14":69.02,"sma_20":8.74,"sma_60":10.91,"sma_120":12.97},{"date":"2026-01-16","open":9.25,"high":9.39,"low":8.74,"close":9.05,"volume":46770,"rsi_14":63.76,"sma_20":8.81,"sma_60":10.82,"sma_120":12.95},{"date":"2026-01-20","open":8.73,"high":8.94,"low":8.51,"close":8.64,"volume":58025,"rsi_14":58.77,"sma_20":8.84,"sma_60":10.73,"sma_120":12.92},{"date":"2026-01-21","open":8.61,"high":8.64,"low":8.1,"close":8.32,"volume":74880,"rsi_14":45.69,"sma_20":8.87,"sma_60":10.63,"sma_120":12.89},{"date":"2026-01-22","open":8.54,"high":8.62,"low":8.33,"close":8.51,"volume":21335,"rsi_14":49.18,"sma_20":8.92,"sma_60":10.53,"sma_120":12.86},{"date":"2026-01-23","open":8.36,"high":8.53,"low":8.12,"close":8.13,"volume":43300,"rsi_14":41.91,"sma_20":8.94,"sma_60":10.41,"sma_120":12.83},{"date":"2026-01-26","open":8.26,"high":8.31,"low":7.34,"close":7.77,"volume":193400,"rsi_14":33.1,"sma_20":8.93,"sma_60":10.28,"sma_120":12.78},{"date":"2026-01-27","open":7.77,"high":7.8,"low":7.54,"close":7.69,"volume":34100,"rsi_14":18.97,"sma_20":8.93,"sma_60":10.15,"sma_120":12.73},{"date":"2026-01-28","open":7.85,"high":7.96,"low":7.71,"close":7.88,"volume":32100,"rsi_14":26.1,"sma_20":8.93,"sma_60":10.02,"sma_120":12.68},{"date":"2026-01-29","open":7.95,"high":7.95,"low":7.48,"close":7.61,"volume":49300,"rsi_14":25.0,"sma_20":8.88,"sma_60":9.87,"sma_120":12.62},{"date":"2026-01-30","open":7.64,"high":7.74,"low":7.36,"close":7.48,"volume":36500,"rsi_14":18.13,"sma_20":8.82,"sma_60":9.73,"sma_120":12.56},{"date":"2026-02-02","open":7.49,"high":7.68,"low":7.39,"close":7.41,"volume":23400,"rsi_14":13.03,"sma_20":8.75,"sma_60":9.6,"sma_120":12.49},{"date":"2026-02-03","open":7.59,"high":7.59,"low":6.9,"close":7.29,"volume":74100,"rsi_14":11.28,"sma_20":8.65,"sma_60":9.46,"sma_120":12.43},{"date":"2026-02-04","open":7.33,"high":7.33,"low":6.68,"close":7.01,"volume":65300,"rsi_14":11.24,"sma_20":8.5,"sma_60":9.33,"sma_120":12.35},{"date":"2026-02-05","open":7.01,"high":7.07,"low":6.28,"close":6.41,"volume":105000,"rsi_14":10.24,"sma_20":8.35,"sma_60":9.19,"sma_120":12.27},{"date":"2026-02-06","open":6.5,"high":7.31,"low":6.5,"close":7.28,"volume":32000,"rsi_14":29.27,"sma_20":8.24,"sma_60":9.06,"sma_120":12.2},{"date":"2026-02-09","open":7.35,"high":7.36,"low":6.98,"close":7.24,"volume":31614,"rsi_14":34.85,"sma_20":8.89,"sma_60":10.4,"sma_120":12.82},{"date":"2026-02-10","open":7.38,"high":7.4,"low":7.1,"close":7.17,"volume":35815,"rsi_14":29.09,"sma_20":8.86,"sma_60":10.26,"sma_120":12.77},{"date":"2026-02-11","open":7.25,"high":7.25,"low":6.94,"close":7.01,"volume":27558,"rsi_14":16.02,"sma_20":8.82,"sma_60":10.11,"sma_120":12.72},{"date":"2026-02-12","open":7.16,"high":7.5,"low":7.07,"close":7.25,"volume":40710,"rsi_14":22.71,"sma_20":8.79,"sma_60":9.97,"sma_120":12.66},{"date":"2026-02-13","open":7.54,"high":7.75,"low":7.26,"close":7.47,"volume":19881,"rsi_14":27.36,"sma_20":8.73,"sma_60":9.82,"sma_120":12.59},{"date":"2026-02-17","open":7.47,"high":7.52,"low":7.2,"close":7.29,"volume":16696,"rsi_14":21.45,"sma_20":8.67,"sma_60":9.68,"sma_120":12.53},{"date":"2026-02-18","open":7.29,"high":7.55,"low":7.24,"close":7.42,"volume":12100,"rsi_14":43.2,"sma_20":7.48,"sma_60":8.39,"sma_120":11.65},{"date":"2026-02-19","open":7.19,"high":7.32,"low":7.1,"close":7.1,"volume":50400,"rsi_14":42.57,"sma_20":7.42,"sma_60":8.32,"sma_120":11.57},{"date":"2026-02-20","open":7.13,"high":7.69,"low":7.03,"close":7.07,"volume":17495,"rsi_14":43.84,"sma_20":7.35,"sma_60":8.25,"sma_120":11.51},{"date":"2026-02-23","open":7.0,"high":7.05,"low":6.74,"close":6.82,"volume":40200,"rsi_14":41.6,"sma_20":7.28,"sma_60":8.17,"sma_120":11.44},{"date":"2026-02-24","open":6.66,"high":6.85,"low":6.63,"close":6.63,"volume":80563,"rsi_14":14.22,"sma_20":8.45,"sma_60":9.39,"sma_120":12.39},{"date":"2026-02-25","open":6.6,"high":6.82,"low":6.54,"close":6.63,"volume":36428,"rsi_14":15.12,"sma_20":8.28,"sma_60":9.26,"sma_120":12.31},{"date":"2026-02-26","open":6.54,"high":6.96,"low":6.4,"close":6.68,"volume":43771,"rsi_14":17.16,"sma_20":8.14,"sma_60":9.12,"sma_120":12.23},{"date":"2026-02-27","open":6.6,"high":6.64,"low":6.42,"close":6.51,"volume":13059,"rsi_14":17.72,"sma_20":7.99,"sma_60":8.98,"sma_120":12.16},{"date":"2026-03-02","open":6.33,"high":6.97,"low":6.33,"close":6.71,"volume":43753,"rsi_14":28.7,"sma_20":7.86,"sma_60":8.86,"sma_120":12.07},{"date":"2026-03-03","open":6.71,"high":6.93,"low":6.4,"close":6.58,"volume":25916,"rsi_14":28.35,"sma_20":7.69,"sma_60":8.73,"sma_120":11.99},{"date":"2026-03-04","open":6.61,"high":7.18,"low":6.61,"close":7.09,"volume":31265,"rsi_14":33.63,"sma_20":7.55,"sma_60":8.62,"sma_120":11.91},{"date":"2026-03-05","open":7.2,"high":7.92,"low":7.2,"close":7.76,"volume":49960,"rsi_14":57.3,"sma_20":7.46,"sma_60":8.53,"sma_120":11.84},{"date":"2026-03-06","open":7.5,"high":7.8,"low":7.37,"close":7.42,"volume":22561,"rsi_14":53.07,"sma_20":7.37,"sma_60":8.45,"sma_120":11.77},{"date":"2026-03-09","open":7.38,"high":7.5,"low":7.05,"close":7.4,"volume":13843,"rsi_14":54.96,"sma_20":7.28,"sma_60":8.38,"sma_120":11.69},{"date":"2026-03-10","open":7.41,"high":7.61,"low":7.16,"close":7.19,"volume":14520,"rsi_14":49.23,"sma_20":7.21,"sma_60":8.3,"sma_120":11.61},{"date":"2026-03-11","open":7.28,"high":7.28,"low":7.03,"close":7.1,"volume":17882,"rsi_14":45.09,"sma_20":7.15,"sma_60":8.23,"sma_120":11.53},{"date":"2026-03-12","open":7.09,"high":7.14,"low":6.85,"close":7.01,"volume":25192,"rsi_14":46.19,"sma_20":7.07,"sma_60":8.16,"sma_120":11.47},{"date":"2026-03-13","open":6.96,"high":7.0,"low":6.68,"close":6.68,"volume":22478,"rsi_14":44.85,"sma_20":7.05,"sma_60":8.07,"sma_120":11.4},{"date":"2026-03-16","open":6.85,"high":7.1,"low":6.82,"close":6.86,"volume":24222,"rsi_14":53.26,"sma_20":7.03,"sma_60":7.99,"sma_120":11.34},{"date":"2026-03-17","open":7.05,"high":7.5,"low":7.0,"close":7.35,"volume":54728,"rsi_14":58.96,"sma_20":7.05,"sma_60":7.96,"sma_120":11.28},{"date":"2026-03-18","open":7.58,"high":7.58,"low":7.03,"close":7.13,"volume":40924,"rsi_14":55.37,"sma_20":7.04,"sma_60":7.93,"sma_120":11.22},{"date":"2026-03-19","open":6.42,"high":6.44,"low":5.85,"close":6.07,"volume":233415,"rsi_14":45.66,"sma_20":6.97,"sma_60":7.88,"sma_120":11.15},{"date":"2026-03-20","open":6.1,"high":6.72,"low":6.0,"close":6.3,"volume":72556,"rsi_14":43.33,"sma_20":6.92,"sma_60":7.84,"sma_120":11.08},{"date":"2026-03-23","open":6.06,"high":6.44,"low":6.06,"close":6.16,"volume":60022,"rsi_14":45.47,"sma_20":6.88,"sma_60":7.8,"sma_120":11.0},{"date":"2026-03-24","open":5.93,"high":6.29,"low":5.93,"close":5.99,"volume":33459,"rsi_14":37.21,"sma_20":6.84,"sma_60":7.76,"sma_120":10.92},{"date":"2026-03-25","open":6.0,"high":6.58,"low":6.0,"close":6.05,"volume":14946,"rsi_14":26.23,"sma_20":6.82,"sma_60":7.72,"sma_120":10.83},{"date":"2026-03-26","open":6.0,"high":6.22,"low":5.85,"close":5.98,"volume":18581,"rsi_14":28.57,"sma_20":6.78,"sma_60":7.69,"sma_120":10.75},{"date":"2026-03-27","open":5.86,"high":5.99,"low":5.7,"close":5.98,"volume":45559,"rsi_14":28.24,"sma_20":6.75,"sma_60":7.66,"sma_120":10.67},{"date":"2026-03-30","open":5.85,"high":5.9,"low":5.5,"close":5.6,"volume":56406,"rsi_14":27.35,"sma_20":6.69,"sma_60":7.62,"sma_120":10.59},{"date":"2026-03-31","open":5.76,"high":6.17,"low":5.7,"close":5.96,"volume":41201,"rsi_14":34.92,"sma_20":6.66,"sma_60":7.59,"sma_120":10.51},{"date":"2026-04-01","open":6.05,"high":6.35,"low":6.03,"close":6.06,"volume":22221,"rsi_14":37.47,"sma_20":6.6,"sma_60":7.57,"sma_120":10.42},{"date":"2026-04-02","open":6.06,"high":6.39,"low":6.06,"close":6.25,"volume":17167,"rsi_14":44.11,"sma_20":6.53,"sma_60":7.55,"sma_120":10.34},{"date":"2026-04-06","open":6.25,"high":6.35,"low":6.1,"close":6.11,"volume":15445,"rsi_14":39.61,"sma_20":6.46,"sma_60":7.52,"sma_120":10.25},{"date":"2026-04-07","open":6.11,"high":6.25,"low":6.02,"close":6.13,"volume":47184,"rsi_14":30.57,"sma_20":6.4,"sma_60":7.5,"sma_120":10.17},{"date":"2026-04-08","open":6.37,"high":6.64,"low":6.01,"close":6.23,"volume":21870,"rsi_14":35.1,"sma_20":6.35,"sma_60":7.47,"sma_120":10.09},{"date":"2026-04-09","open":6.32,"high":6.36,"low":6.07,"close":6.13,"volume":11412,"rsi_14":51.46,"sma_20":6.3,"sma_60":7.44,"sma_120":10.02},{"date":"2026-04-10","open":6.04,"high":6.39,"low":6.02,"close":6.02,"volume":16149,"rsi_14":42.78,"sma_20":6.25,"sma_60":7.41,"sma_120":9.94},{"date":"2026-04-13","open":6.09,"high":6.58,"low":6.08,"close":6.26,"volume":33301,"rsi_14":52.45,"sma_20":6.23,"sma_60":7.39,"sma_120":9.87},{"date":"2026-04-14","open":6.55,"high":6.63,"low":6.31,"close":6.33,"volume":31300,"rsi_14":58.76,"sma_20":6.2,"sma_60":7.37,"sma_120":9.8},{"date":"2026-04-15","open":6.55,"high":7.26,"low":6.55,"close":7.0,"volume":127646,"rsi_14":68.63,"sma_20":6.19,"sma_60":7.35,"sma_120":9.73},{"date":"2026-04-16","open":7.0,"high":7.05,"low":6.8,"close":6.9,"volume":14068,"rsi_14":67.83,"sma_20":6.18,"sma_60":7.34,"sma_120":9.67},{"date":"2026-04-17","open":7.04,"high":7.31,"low":6.91,"close":7.04,"volume":17239,"rsi_14":71.38,"sma_20":6.23,"sma_60":7.31,"sma_120":9.6},{"date":"2026-04-20","open":7.04,"high":7.5,"low":6.99,"close":7.32,"volume":56591,"rsi_14":82.69,"sma_20":6.27,"sma_60":7.29,"sma_120":9.54},{"date":"2026-04-21","open":7.28,"high":7.45,"low":6.9,"close":6.9,"volume":8157,"rsi_14":67.54,"sma_20":6.31,"sma_60":7.26,"sma_120":9.47},{"date":"2026-04-22","open":6.92,"high":7.2,"low":6.5,"close":7.19,"volume":41168,"rsi_14":66.41,"sma_20":6.36,"sma_60":7.22,"sma_120":9.41},{"date":"2026-04-23","open":7.32,"high":7.32,"low":6.6,"close":6.96,"volume":80780,"rsi_14":62.2,"sma_20":6.42,"sma_60":7.17,"sma_120":9.34},{"date":"2026-04-24","open":6.96,"high":7.0,"low":6.6,"close":6.76,"volume":21123,"rsi_14":64.64,"sma_20":6.46,"sma_60":7.12,"sma_120":9.28},{"date":"2026-04-27","open":6.9,"high":6.97,"low":6.5,"close":6.64,"volume":16621,"rsi_14":58.31,"sma_20":6.49,"sma_60":7.08,"sma_120":9.21},{"date":"2026-04-28","open":6.88,"high":6.9,"low":6.56,"close":6.64,"volume":16424,"rsi_14":56.9,"sma_20":6.54,"sma_60":7.03,"sma_120":9.14},{"date":"2026-04-29","open":6.7,"high":6.83,"low":6.57,"close":6.61,"volume":17313,"rsi_14":58.28,"sma_20":6.57,"sma_60":6.97,"sma_120":9.07},{"date":"2026-04-30","open":6.61,"high":6.86,"low":6.6,"close":6.65,"volume":10530,"rsi_14":61.13,"sma_20":6.6,"sma_60":6.92,"sma_120":9.0},{"date":"2026-05-01","open":6.5,"high":7.18,"low":6.5,"close":6.89,"volume":29168,"rsi_14":60.71,"sma_20":6.63,"sma_60":6.87,"sma_120":8.94},{"date":"2026-05-04","open":6.75,"high":7.23,"low":6.73,"close":6.96,"volume":39572,"rsi_14":59.93,"sma_20":6.67,"sma_60":6.83,"sma_120":8.87},{"date":"2026-05-05","open":6.85,"high":7.44,"low":6.85,"close":7.25,"volume":46280,"rsi_14":55.1,"sma_20":6.73,"sma_60":6.8,"sma_120":8.81},{"date":"2026-05-06","open":7.21,"high":8.0,"low":7.17,"close":7.84,"volume":53580,"rsi_14":65.99,"sma_20":6.81,"sma_60":6.79,"sma_120":8.76},{"date":"2026-05-07","open":7.54,"high":8.2,"low":7.52,"close":7.99,"volume":47727,"rsi_14":66.1,"sma_20":6.91,"sma_60":6.79,"sma_120":8.71},{"date":"2026-05-08","open":7.89,"high":8.47,"low":7.71,"close":8.29,"volume":74369,"rsi_14":66.33,"sma_20":7.02,"sma_60":6.78,"sma_120":8.66},{"date":"2026-05-11","open":8.08,"high":8.28,"low":7.73,"close":7.78,"volume":27384,"rsi_14":64.38,"sma_20":7.1,"sma_60":6.79,"sma_120":8.59},{"date":"2026-05-12","open":7.65,"high":7.76,"low":7.38,"close":7.38,"volume":23907,"rsi_14":53.0,"sma_20":7.15,"sma_60":6.79,"sma_120":8.53},{"date":"2026-05-13","open":7.41,"high":7.41,"low":7.0,"close":7.05,"volume":54402,"rsi_14":51.38,"sma_20":7.15,"sma_60":6.8,"sma_120":8.45},{"date":"2026-05-14","open":7.0,"high":8.25,"low":6.89,"close":7.38,"volume":79349,"rsi_14":59.12,"sma_20":7.18,"sma_60":6.8,"sma_120":8.38},{"date":"2026-05-15","open":7.22,"high":8.0,"low":7.22,"close":7.68,"volume":50680,"rsi_14":64.53,"sma_20":7.21,"sma_60":6.8,"sma_120":8.31},{"date":"2026-05-18","open":7.29,"high":7.74,"low":7.29,"close":7.45,"volume":33179,"rsi_14":60.63,"sma_20":7.21,"sma_60":6.8,"sma_120":8.24},{"date":"2026-05-19","open":7.51,"high":7.68,"low":7.38,"close":7.47,"volume":10814,"rsi_14":61.37,"sma_20":7.24,"sma_60":6.81,"sma_120":8.17},{"date":"2026-05-20","open":7.19,"high":7.59,"low":7.19,"close":7.51,"volume":28131,"rsi_14":61.32,"sma_20":7.26,"sma_60":6.83,"sma_120":8.11},{"date":"2026-05-21","open":7.4,"high":7.88,"low":7.33,"close":7.56,"volume":17869,"rsi_14":59.28,"sma_20":7.29,"sma_60":6.84,"sma_120":8.05},{"date":"2026-05-22","open":7.64,"high":7.93,"low":7.64,"close":7.79,"volume":15548,"rsi_14":60.48,"sma_20":7.34,"sma_60":6.86,"sma_120":7.99},{"date":"2026-05-26","open":7.8,"high":7.9,"low":7.65,"close":7.7,"volume":16683,"rsi_14":58.94,"sma_20":7.4,"sma_60":6.88,"sma_120":7.93},{"date":"2026-05-27","open":7.63,"high":7.99,"low":7.54,"close":7.67,"volume":29813,"rsi_14":47.17,"sma_20":7.44,"sma_60":6.89,"sma_120":7.87},{"date":"2026-05-28","open":8.85,"high":10.15,"low":8.67,"close":10.11,"volume":694599,"rsi_14":70.04,"sma_20":7.62,"sma_60":6.95,"sma_120":7.84},{"date":"2026-05-29","open":10.1,"high":10.1,"low":9.09,"close":9.29,"volume":126825,"rsi_14":58.61,"sma_20":7.75,"sma_60":6.99,"sma_120":7.8},{"date":"2026-06-01","open":8.85,"high":9.32,"low":7.84,"close":9.21,"volume":153856,"rsi_14":63.29,"sma_20":7.87,"sma_60":7.01,"sma_120":7.77},{"date":"2026-06-02","open":8.89,"high":10.2,"low":8.14,"close":10.02,"volume":222094,"rsi_14":72.8,"sma_20":8.02,"sma_60":7.05,"sma_120":7.75},{"date":"2026-06-03","open":9.68,"high":9.68,"low":9.3,"close":9.51,"volume":83910,"rsi_14":70.6,"sma_20":8.13,"sma_60":7.09,"sma_120":7.73},{"date":"2026-06-04","open":9.2,"high":9.9,"low":9.06,"close":9.73,"volume":176935,"rsi_14":70.05,"sma_20":8.23,"sma_60":7.13,"sma_120":7.72},{"date":"2026-06-05","open":9.88,"high":9.88,"low":8.8,"close":8.91,"volume":87801,"rsi_14":59.64,"sma_20":8.27,"sma_60":7.16,"sma_120":7.7},{"date":"2026-06-08","open":9.07,"high":10.1,"low":8.98,"close":9.6,"volume":168118,"rsi_14":65.72,"sma_20":8.34,"sma_60":7.2,"sma_120":7.68},{"date":"2026-06-09","open":9.49,"high":9.7,"low":8.9,"close":9.15,"volume":44937,"rsi_14":61.53,"sma_20":8.41,"sma_60":7.25,"sma_120":7.66},{"date":"2026-06-10","open":8.89,"high":9.33,"low":8.8,"close":9.11,"volume":52827,"rsi_14":61.0,"sma_20":8.49,"sma_60":7.28,"sma_120":7.64},{"date":"2026-06-11","open":9.1,"high":9.52,"low":8.89,"close":9.38,"volume":34709,"rsi_14":62.17,"sma_20":8.61,"sma_60":7.32,"sma_120":7.64},{"date":"2026-06-12","open":9.39,"high":9.86,"low":9.12,"close":9.63,"volume":63287,"rsi_14":62.28,"sma_20":8.72,"sma_60":7.36,"sma_120":7.64},{"date":"2026-06-15","open":10.11,"high":10.79,"low":9.85,"close":10.64,"volume":187398,"rsi_14":67.42,"sma_20":8.87,"sma_60":7.43,"sma_120":7.66},{"date":"2026-06-16","open":10.51,"high":10.75,"low":9.84,"close":9.89,"volume":89333,"rsi_14":62.12,"sma_20":8.99,"sma_60":7.49,"sma_120":7.67},{"date":"2026-06-17","open":9.24,"high":9.54,"low":8.91,"close":9.09,"volume":95770,"rsi_14":43.22,"sma_20":9.07,"sma_60":7.54,"sma_120":7.67},{"date":"2026-06-18","open":9.08,"high":9.55,"low":9.0,"close":9.17,"volume":153857,"rsi_14":49.12,"sma_20":9.16,"sma_60":7.6,"sma_120":7.68},{"date":"2026-06-22","open":8.89,"high":9.0,"low":8.36,"close":8.41,"volume":102417,"rsi_14":44.64,"sma_20":9.2,"sma_60":7.64,"sma_120":7.68},{"date":"2026-06-23","open":8.16,"high":8.91,"low":8.16,"close":8.45,"volume":64114,"rsi_14":38.27,"sma_20":9.23,"sma_60":7.68,"sma_120":7.68},{"date":"2026-06-24","open":8.45,"high":8.63,"low":8.26,"close":8.28,"volume":34683,"rsi_14":40.31,"sma_20":9.26,"sma_60":7.72,"sma_120":7.69},{"date":"2026-06-25","open":8.26,"high":8.3,"low":7.47,"close":7.98,"volume":80341,"rsi_14":36.39,"sma_20":9.28,"sma_60":7.75,"sma_120":7.69},{"date":"2026-06-26","open":7.98,"high":8.11,"low":7.7,"close":7.9,"volume":22659,"rsi_14":41.12,"sma_20":9.17,"sma_60":7.79,"sma_120":7.69},{"date":"2026-06-29","open":7.99,"high":8.15,"low":7.58,"close":8.02,"volume":115437,"rsi_14":34.57,"sma_20":9.1,"sma_60":7.82,"sma_120":7.69},{"date":"2026-06-30","open":7.79,"high":8.3,"low":7.79,"close":8.04,"volume":83248,"rsi_14":38.17,"sma_20":9.05,"sma_60":7.85,"sma_120":7.7},{"date":"2026-07-01","open":8.07,"high":8.31,"low":7.92,"close":8.02,"volume":39711,"rsi_14":38.33,"sma_20":8.95,"sma_60":7.88,"sma_120":7.7},{"date":"2026-07-02","open":8.06,"high":8.1,"low":6.2,"close":6.35,"volume":675029,"rsi_14":24.98,"sma_20":8.79,"sma_60":7.89,"sma_120":7.69},{"date":"2026-07-06","open":3.04,"high":3.29,"low":2.95,"close":3.08,"volume":4009471,"rsi_14":13.97,"sma_20":8.46,"sma_60":7.83,"sma_120":7.65},{"date":"2026-07-07","open":3.03,"high":3.03,"low":2.63,"close":2.67,"volume":1037318,"rsi_14":3.06,"sma_20":8.14,"sma_60":7.78,"sma_120":7.61},{"date":"2026-07-08","open":2.62,"high":2.68,"low":2.45,"close":2.63,"volume":550880,"rsi_14":3.34,"sma_20":7.79,"sma_60":7.72,"sma_120":7.57},{"date":"2026-07-09","open":2.52,"high":2.58,"low":2.42,"close":2.47,"volume":387818,"rsi_14":3.64,"sma_20":7.46,"sma_60":7.66,"sma_120":7.52},{"date":"2026-07-10","open":2.3,"high":2.38,"low":2.17,"close":2.2,"volume":556027,"rsi_14":2.46,"sma_20":7.12,"sma_60":7.59,"sma_120":7.48},{"date":"2026-07-13","open":2.13,"high":2.31,"low":2.1,"close":2.12,"volume":249353,"rsi_14":2.71,"sma_20":6.75,"sma_60":7.51,"sma_120":7.43},{"date":"2026-07-14","open":2.12,"high":2.33,"low":2.08,"close":2.21,"volume":336590,"rsi_14":3.43,"sma_20":6.38,"sma_60":7.43,"sma_120":7.38},{"date":"2026-07-15","open":2.26,"high":2.48,"low":2.18,"close":2.19,"volume":324868,"rsi_14":3.51,"sma_20":5.96,"sma_60":7.35,"sma_120":7.33},{"date":"2026-07-16","open":2.28,"high":2.28,"low":2.15,"close":2.18,"volume":140794,"rsi_14":3.67,"sma_20":5.57,"sma_60":7.26,"sma_120":7.27},{"date":"2026-07-17","open":2.14,"high":2.21,"low":2.1,"close":2.17,"volume":109865,"rsi_14":3.72,"sma_20":5.23,"sma_60":7.18,"sma_120":7.22},{"date":"2026-07-20","open":2.13,"high":2.22,"low":2.02,"close":2.04,"volume":181006,"rsi_14":1.78,"sma_20":4.87,"sma_60":7.1,"sma_120":7.16},{"date":"2026-07-21","open":2.07,"high":2.22,"low":2.07,"close":2.18,"volume":143774,"rsi_14":3.57,"sma_20":4.56,"sma_60":7.02,"sma_120":7.09},{"date":"2026-07-22","open":2.09,"high":2.11,"low":2.01,"close":2.02,"volume":94360,"rsi_14":3.49,"sma_20":4.24,"sma_60":6.94,"sma_120":7.03},{"date":"2026-07-23","open":2.01,"high":2.06,"low":1.9,"close":1.94,"volume":147940,"rsi_14":4.63,"sma_20":3.92,"sma_60":6.86,"sma_120":6.97},{"date":"2026-07-24","open":1.93,"high":1.97,"low":1.87,"close":1.88,"volume":53720,"rsi_14":13.64,"sma_20":3.62,"sma_60":6.78,"sma_120":6.9},{"date":"2026-07-27","open":1.85,"high":1.93,"low":1.82,"close":1.88,"volume":138734,"rsi_14":18.15,"sma_20":3.31,"sma_60":6.7,"sma_120":6.84},{"date":"2026-07-28","open":1.89,"high":1.89,"low":1.73,"close":1.79,"volume":195859,"rsi_14":17.44,"sma_20":3.0,"sma_60":6.62,"sma_120":6.77},{"date":"2026-07-29","open":1.8,"high":1.8,"low":1.62,"close":1.7,"volume":200661,"rsi_14":18.44,"sma_20":2.69,"sma_60":6.53,"sma_120":6.7},{"date":"2026-07-30","open":1.66,"high":1.72,"low":1.65,"close":1.67,"volume":90739,"rsi_14":22.96,"sma_20":2.37,"sma_60":6.45,"sma_120":6.64},{"date":"2026-07-31","open":1.69,"high":1.74,"low":1.65,"close":1.68,"volume":62809,"rsi_14":25.82,"sma_20":2.14,"sma_60":6.35,"sma_120":6.58},{"date":"2026-08-03","open":1.73,"high":1.93,"low":1.73,"close":1.88,"volume":434957,"rsi_14":33.82,"sma_20":2.08,"sma_60":6.25,"sma_120":6.5},{"date":"2026-08-04","open":1.91,"high":1.98,"low":1.87,"close":1.94,"volume":125116,"rsi_14":38.21,"sma_20":2.04,"sma_60":6.15,"sma_120":6.46},{"date":"2026-08-05","open":2.04,"high":2.06,"low":1.95,"close":2.0,"volume":123809,"rsi_14":41.89,"sma_20":2.01,"sma_60":6.05,"sma_120":6.41},{"date":"2026-08-06","open":1.92,"high":1.97,"low":1.88,"close":1.96,"volume":97094,"rsi_14":40.79,"sma_20":1.98,"sma_60":5.95,"sma_120":6.37},{"date":"2026-08-07","open":1.95,"high":2.1,"low":1.93,"close":1.95,"volume":137752,"rsi_14":45.37,"sma_20":1.97,"sma_60":5.86,"sma_120":6.32},{"date":"2026-08-10","open":1.92,"high":1.96,"low":1.83,"close":1.86,"volume":107957},{"date":"2026-08-11","open":1.89,"high":1.9,"low":1.78,"close":1.82,"volume":90888,"rsi_14":38.37,"sma_20":1.94,"sma_60":5.68,"sma_120":6.23},{"date":"2026-08-12","open":1.84,"high":1.84,"low":1.75,"close":1.81,"volume":72511,"rsi_14":41.77,"sma_20":1.92,"sma_60":5.58,"sma_120":6.19},{"date":"2026-08-13","open":1.8,"high":1.89,"low":1.72,"close":1.83,"volume":231975,"rsi_14":46.67,"sma_20":1.9,"sma_60":5.49,"sma_120":6.14},{"date":"2026-08-14","open":1.83,"high":1.88,"low":1.79,"close":1.81,"volume":52097,"rsi_14":45.45,"sma_20":1.88,"sma_60":5.39,"sma_120":6.1},{"date":"2026-08-17","open":1.8,"high":1.85,"low":1.68,"close":1.74,"volume":209109,"rsi_14":46.67,"sma_20":1.87,"sma_60":5.3,"sma_120":6.06},{"date":"2026-08-18","open":1.71,"high":1.78,"low":1.71,"close":1.75,"volume":44263,"rsi_14":53.73,"sma_20":1.85,"sma_60":5.2,"sma_120":6.02},{"date":"2026-08-19","open":1.75,"high":1.76,"low":1.73,"close":1.74,"volume":19773,"rsi_14":55.38,"sma_20":1.83,"sma_60":5.1,"sma_120":5.98},{"date":"2026-08-20","open":1.74,"high":1.74,"low":1.68,"close":1.68,"volume":85543},{"date":"2026-08-21","open":1.69,"high":1.72,"low":1.68,"close":1.69,"volume":42154,"rsi_14":31.37,"sma_20":1.81,"sma_60":4.9,"sma_120":5.9},{"date":"2026-08-24","open":1.66,"high":1.72,"low":1.66,"close":1.7,"volume":36723,"rsi_14":23.91,"sma_20":1.8,"sma_60":4.76,"sma_120":5.86},{"date":"2026-08-25","open":1.7,"high":1.7,"low":1.65,"close":1.66,"volume":86834,"rsi_14":11.36,"sma_20":1.79,"sma_60":4.63,"sma_120":5.81},{"date":"2026-08-26","open":1.62,"high":1.69,"low":1.62,"close":1.67,"volume":42940,"rsi_14":14.63,"sma_20":1.79,"sma_60":4.51,"sma_120":5.76},{"date":"2026-08-27","open":1.67,"high":1.69,"low":1.63,"close":1.65,"volume":99231,"rsi_14":14.29,"sma_20":1.79,"sma_60":4.37,"sma_120":5.71},{"date":"2026-08-28","open":1.65,"high":1.67,"low":1.62,"close":1.62,"volume":46190,"rsi_14":16.67,"sma_20":1.79,"sma_60":4.24,"sma_120":5.66},{"date":"2026-08-31","open":1.63,"high":1.64,"low":1.61,"close":1.63,"volume":36951,"rsi_14":21.21,"sma_20":1.78,"sma_60":4.1,"sma_120":5.62},{"date":"2026-09-01","open":1.57,"high":1.57,"low":1.51,"close":1.53,"volume":181092},{"date":"2026-09-02","open":1.53,"high":1.53,"low":1.16,"close":1.18,"volume":325660,"rsi_14":6.67,"sma_20":1.71,"sma_60":3.84,"sma_120":5.52},{"date":"2026-09-03","open":1.32,"high":1.35,"low":1.28,"close":1.32,"volume":154239,"rsi_14":21.84,"sma_20":1.68,"sma_60":3.71,"sma_120":5.48},{"date":"2026-09-04","open":1.37,"high":1.43,"low":1.29,"close":1.39,"volume":59365,"rsi_14":29.89,"sma_20":1.65,"sma_60":3.58,"sma_120":5.43},{"date":"2026-09-08","open":1.49,"high":1.65,"low":1.46,"close":1.58,"volume":199538},{"date":"2026-09-09","open":1.62,"high":1.63,"low":1.48,"close":1.56,"volume":73139,"rsi_14":41.51,"sma_20":1.63,"sma_60":3.31,"sma_120":5.34},{"date":"2026-09-10","open":1.64,"high":1.96,"low":1.59,"close":1.78,"volume":1029270,"rsi_14":54.1,"sma_20":1.63,"sma_60":3.17,"sma_120":5.3},{"date":"2026-09-11","open":1.78,"high":1.97,"low":1.71,"close":1.92,"volume":181795,"rsi_14":58.52,"sma_20":1.63,"sma_60":3.03,"sma_120":5.26},{"date":"2026-09-14","open":2.05,"high":2.32,"low":2.0,"close":2.19,"volume":417025},{"date":"2026-09-15","open":2.4,"high":2.46,"low":2.11,"close":2.25,"volume":501759,"rsi_14":68.1,"sma_20":1.67,"sma_60":2.8,"sma_120":5.2},{"date":"2026-09-16","open":2.23,"high":2.23,"low":2.0,"close":2.14,"volume":225312,"rsi_14":63.58,"sma_20":1.69,"sma_60":2.7,"sma_120":5.17},{"date":"2026-09-17","open":2.2,"high":2.22,"low":2.08,"close":2.12,"volume":74648,"rsi_14":63.58,"sma_20":1.71,"sma_60":2.59,"sma_120":5.14},{"date":"2026-09-18","open":2.05,"high":2.15,"low":2.0,"close":2.11,"volume":42344,"rsi_14":64.33,"sma_20":1.73,"sma_60":2.49,"sma_120":5.1},{"date":"2026-09-21","open":2.09,"high":2.12,"low":2.01,"close":2.04,"volume":45100,"rsi_14":61.58,"sma_20":1.75,"sma_60":2.39,"sma_120":5.07},{"date":"2026-09-22","open":2.04,"high":2.05,"low":1.78,"close":2.02,"volume":140678,"rsi_14":64.5,"sma_20":1.77,"sma_60":2.29,"sma_120":5.04},{"date":"2026-09-23","open":1.98,"high":1.98,"low":1.78,"close":1.81,"volume":121282,"rsi_14":70.32,"sma_20":1.78,"sma_60":2.19,"sma_120":5.01},{"date":"2026-09-24","open":1.76,"high":1.78,"low":1.66,"close":1.71,"volume":146206,"rsi_14":62.91,"sma_20":1.78,"sma_60":2.09,"sma_120":4.97},{"date":"2026-09-25","open":1.72,"high":1.85,"low":1.72,"close":1.78,"volume":36903,"rsi_14":62.91,"sma_20":1.78,"sma_60":1.98,"sma_120":4.93},{"date":"2026-09-28","open":1.78,"high":1.88,"low":1.78,"close":1.81,"volume":37530,"rsi_14":58.52,"sma_20":1.79,"sma_60":1.91,"sma_120":4.9},{"date":"2026-09-29","open":1.8,"high":1.95,"low":1.75,"close":1.75,"volume":34656},{"date":"2026-09-30","open":1.74,"high":1.83,"low":1.55,"close":1.6,"volume":117111,"rsi_14":43.18,"sma_20":1.8,"sma_60":1.87,"sma_120":4.82},{"date":"2026-10-01","open":1.55,"high":1.66,"low":1.52,"close":1.62,"volume":37336,"rsi_14":37.5,"sma_20":1.82,"sma_60":1.85,"sma_120":4.78},{"date":"2026-10-02","open":1.66,"high":1.76,"low":1.66,"close":1.74,"volume":23582,"rsi_14":28.57,"sma_20":1.85,"sma_60":1.84,"sma_120":4.75},{"date":"2026-10-05","open":1.7,"high":1.73,"low":1.63,"close":1.66,"volume":42983,"rsi_14":22.43,"sma_20":1.86,"sma_60":1.83,"sma_120":4.71},{"date":"2026-10-06","open":1.64,"high":1.71,"low":1.64,"close":1.69,"volume":28909,"rsi_14":27.27,"sma_20":1.86,"sma_60":1.82,"sma_120":4.66},{"date":"2026-10-07","open":1.65,"high":1.67,"low":1.6,"close":1.61,"volume":19563},{"date":"2026-10-08","open":1.58,"high":1.72,"low":1.52,"close":1.56,"volume":35755,"rsi_14":24.77,"sma_20":1.86,"sma_60":1.8,"sma_120":4.57},{"date":"2026-10-09","open":1.6,"high":1.64,"low":1.53,"close":1.58,"volume":9756,"rsi_14":27.88,"sma_20":1.84,"sma_60":1.79,"sma_120":4.53},{"date":"2026-10-12","open":1.57,"high":1.58,"low":1.51,"close":1.58,"volume":29223,"rsi_14":28.43,"sma_20":1.81,"sma_60":1.78,"sma_120":4.48},{"date":"2026-10-13","open":1.51,"high":1.52,"low":1.36,"close":1.45,"volume":76863,"rsi_14":30.85,"sma_20":1.77,"sma_60":1.77,"sma_120":4.43},{"date":"2026-10-14","open":1.45,"high":1.5,"low":1.37,"close":1.4,"volume":23813,"rsi_14":32.58,"sma_20":1.73,"sma_60":1.76,"sma_120":4.39},{"date":"2026-10-15","open":1.4,"high":1.45,"low":1.35,"close":1.39,"volume":46128,"rsi_14":26.83,"sma_20":1.7,"sma_60":1.75,"sma_120":4.34},{"date":"2026-10-16","open":1.36,"high":1.46,"low":1.32,"close":1.33,"volume":29364,"rsi_14":22.09,"sma_20":1.66,"sma_60":1.74,"sma_120":4.3},{"date":"2026-10-19","open":1.36,"high":1.4,"low":1.24,"close":1.34,"volume":36589,"rsi_14":24.69,"sma_20":1.62,"sma_60":1.73,"sma_120":4.25},{"date":"2026-10-20","open":1.35,"high":1.43,"low":1.31,"close":1.37,"volume":30699,"rsi_14":33.33,"sma_20":1.59,"sma_60":1.72,"sma_120":4.21},{"date":"2026-10-21","open":1.53,"high":1.59,"low":1.46,"close":1.5,"volume":196711,"rsi_14":42.5,"sma_20":1.57,"sma_60":1.71,"sma_120":4.17},{"date":"2026-10-22","open":1.48,"high":1.51,"low":1.43,"close":1.44,"volume":25342,"rsi_14":29.73,"sma_20":1.56,"sma_60":1.71,"sma_120":4.12}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.51,"pbr":1.53,"per":2.82,"roa":1.32,"roe":1.78,"grade":"C","comment":"PER 2.82배, ROE 1.78%","revenue":45333000.0,"analysis":"PER 2.8배입니다. ROE 1.8%입니다. 시가총액 1058.23만. 매출 4533.30만, 영업이익 94.50만.","eps_basis":"TTM","debt_ratio":0.0765196019661911,"market_cap":10582272,"net_income":1148000.0,"total_debt":2553000.0,"ttm_window":"2025Q2~2026Q1","gross_margin":61.73,"total_assets":44847000.0,"total_equity":33364000.0,"profit_margin":2.53,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":945000.0,"operating_margin":2.08,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1.44,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2018-08-07","close":7.65},{"date":"2018-08-08","close":7.65},{"date":"2018-08-09","close":7.65},{"date":"2018-08-10","close":7.65},{"date":"2018-08-13","close":7.65},{"date":"2018-08-14","close":7.65},{"date":"2018-08-15","close":7.65},{"date":"2018-08-16","close":7.65},{"date":"2018-08-17","close":11.0},{"date":"2018-08-20","close":11.99},{"date":"2018-08-21","close":12.75},{"date":"2018-08-22","close":12.55},{"date":"2018-08-23","close":11.66},{"date":"2018-08-24","close":12.0},{"date":"2018-08-27","close":11.95},{"date":"2018-08-28","close":12.71},{"date":"2018-08-29","close":12.42},{"date":"2018-08-30","close":11.72},{"date":"2018-08-31","close":11.72},{"date":"2018-09-04","close":12.0},{"date":"2018-09-05","close":11.62},{"date":"2018-09-06","close":10.3},{"date":"2018-09-07","close":10.02},{"date":"2018-09-10","close":9.9},{"date":"2018-09-11","close":10.0},{"date":"2018-09-12","close":10.0},{"date":"2018-09-13","close":10.0},{"date":"2018-09-14","close":10.5},{"date":"2018-09-17","close":10.78},{"date":"2018-09-18","close":10.6},{"date":"2018-09-19","close":11.3},{"date":"2018-09-20","close":10.84},{"date":"2018-09-21","close":10.95},{"date":"2018-09-24","close":10.78},{"date":"2018-09-25","close":10.92},{"date":"2018-09-26","close":10.34},{"date":"2018-09-27","close":10.2},{"date":"2018-09-28","close":10.2},{"date":"2018-10-01","close":10.74},{"date":"2018-10-02","close":10.32},{"date":"2018-10-03","close":10.0},{"date":"2018-10-04","close":9.7},{"date":"2018-10-05","close":10.35},{"date":"2018-10-08","close":9.75},{"date":"2018-10-09","close":9.0},{"date":"2018-10-10","close":8.7},{"date":"2018-10-11","close":8.3},{"date":"2018-10-12","close":7.99},{"date":"2018-10-15","close":7.99},{"date":"2018-10-16","close":8.03},{"date":"2018-10-17","close":8.0},{"date":"2018-10-18","close":8.28},{"date":"2018-10-19","close":8.28},{"date":"2018-10-22","close":8.25},{"date":"2018-10-23","close":7.75},{"date":"2018-10-24","close":8.0},{"date":"2018-10-25","close":8.0},{"date":"2018-10-26","close":8.0},{"date":"2018-10-29","close":8.0},{"date":"2018-10-30","close":8.0},{"date":"2018-10-31","close":8.0},{"date":"2018-11-01","close":8.0},{"date":"2018-11-02","close":8.0},{"date":"2018-11-05","close":7.17},{"date":"2018-11-06","close":7.17},{"date":"2018-11-07","close":7.5},{"date":"2018-11-08","close":7.5},{"date":"2018-11-09","close":7.5},{"date":"2018-11-12","close":7.5},{"date":"2018-11-13","close":7.0},{"date":"2018-11-14","close":6.5},{"date":"2018-11-15","close":5.72},{"date":"2018-11-16","close":6.11},{"date":"2018-11-19","close":6.62},{"date":"2018-11-20","close":5.68},{"date":"2018-11-21","close":4.2},{"date":"2018-11-23","close":4.5},{"date":"2018-11-26","close":5.8},{"date":"2018-11-27","close":5.3},{"date":"2018-11-28","close":5.82},{"date":"2018-11-29","close":5.6},{"date":"2018-11-30","close":5.6},{"date":"2018-12-03","close":5.45},{"date":"2018-12-04","close":5.06},{"date":"2018-12-06","close":6.05},{"date":"2018-12-07","close":5.88},{"date":"2018-12-10","close":5.28},{"date":"2018-12-11","close":4.7},{"date":"2018-12-12","close":4.32},{"date":"2018-12-13","close":4.32},{"date":"2018-12-14","close":4.24},{"date":"2018-12-17","close":4.31},{"date":"2018-12-18","close":3.95},{"date":"2018-12-19","close":3.67},{"date":"2018-12-20","close":3.35},{"date":"2018-12-21","close":3.39},{"date":"2018-12-24","close":2.83},{"date":"2018-12-26","close":3.09},{"date":"2018-12-27","close":2.51},{"date":"2018-12-28","close":2.75},{"date":"2018-12-31","close":2.97},{"date":"2019-01-02","close":3.2},{"date":"2019-01-03","close":2.65},{"date":"2019-01-04","close":2.76},{"date":"2019-01-07","close":3.07},{"date":"2019-01-08","close":2.93},{"date":"2019-01-09","close":2.92},{"date":"2019-01-10","close":3.1},{"date":"2019-01-11","close":3.14},{"date":"2019-01-14","close":2.96},{"date":"2019-01-15","close":3.13},{"date":"2019-01-16","close":2.98},{"date":"2019-01-17","close":2.97},{"date":"2019-01-18","close":2.98},{"date":"2019-01-22","close":2.94},{"date":"2019-01-23","close":2.96},{"date":"2019-01-24","close":2.95},{"date":"2019-01-25","close":2.89},{"date":"2019-01-28","close":2.83},{"date":"2019-01-29","close":2.87},{"date":"2019-01-30","close":2.87},{"date":"2019-01-31","close":2.79},{"date":"2019-02-01","close":2.85},{"date":"2019-02-04","close":2.85},{"date":"2019-02-05","close":2.71},{"date":"2019-02-06","close":2.38},{"date":"2019-02-07","close":2.45},{"date":"2019-02-08","close":2.37},{"date":"2019-02-11","close":2.33},{"date":"2019-02-12","close":2.23},{"date":"2019-02-13","close":2.37},{"date":"2019-02-14","close":2.43},{"date":"2019-02-15","close":2.39},{"date":"2019-02-19","close":2.38},{"date":"2019-02-20","close":2.44},{"date":"2019-02-21","close":2.36},{"date":"2019-02-22","close":2.26},{"date":"2019-02-25","close":2.32},{"date":"2019-02-26","close":2.26},{"date":"2019-02-27","close":2.2},{"date":"2019-02-28","close":2.02},{"date":"2019-03-01","close":2.17},{"date":"2019-03-04","close":2.2},{"date":"2019-03-05","close":1.95},{"date":"2019-03-06","close":1.95},{"date":"2019-03-07","close":1.99},{"date":"2019-03-08","close":1.98},{"date":"2019-03-11","close":2.06},{"date":"2019-03-12","close":2.05},{"date":"2019-03-13","close":2.26},{"date":"2019-03-14","close":2.43},{"date":"2019-03-15","close":2.14},{"date":"2019-03-18","close":2.1},{"date":"2019-03-19","close":2.07},{"date":"2019-03-20","close":2.58},{"date":"2019-03-21","close":2.56},{"date":"2019-03-22","close":2.37},{"date":"2019-03-25","close":2.2},{"date":"2019-03-26","close":2.21},{"date":"2019-03-27","close":2.28},{"date":"2019-03-28","close":3.31},{"date":"2019-03-29","close":2.58},{"date":"2019-04-01","close":2.48},{"date":"2019-04-02","close":2.75},{"date":"2019-04-03","close":2.52},{"date":"2019-04-04","close":2.6},{"date":"2019-04-05","close":2.5},{"date":"2019-04-08","close":2.55},{"date":"2019-04-09","close":2.62},{"date":"2019-04-10","close":2.87},{"date":"2019-04-11","close":2.65},{"date":"2019-04-12","close":2.64},{"date":"2019-04-15","close":2.68},{"date":"2019-04-16","close":2.74},{"date":"2019-04-17","close":2.63},{"date":"2019-04-18","close":2.58},{"date":"2019-04-22","close":2.58},{"date":"2019-04-23","close":2.47},{"date":"2019-04-24","close":2.54},{"date":"2019-04-25","close":2.62},{"date":"2019-04-26","close":2.6},{"date":"2019-04-29","close":2.6},{"date":"2019-04-30","close":2.54},{"date":"2019-05-01","close":2.46},{"date":"2019-05-02","close":2.42},{"date":"2019-05-03","close":2.3},{"date":"2019-05-06","close":2.28},{"date":"2019-05-07","close":2.26},{"date":"2019-05-08","close":2.32},{"date":"2019-05-09","close":2.08},{"date":"2019-05-10","close":2.15},{"date":"2019-05-13","close":2.2},{"date":"2019-05-14","close":2.25},{"date":"2019-05-15","close":2.24},{"date":"2019-05-16","close":2.23},{"date":"2019-05-17","close":2.21},{"date":"2019-05-20","close":2.28},{"date":"2019-05-21","close":2.27},{"date":"2019-05-22","close":2.2},{"date":"2019-05-23","close":2.0},{"date":"2019-05-24","close":2.07},{"date":"2019-05-28","close":2.26},{"date":"2019-05-29","close":2.01},{"date":"2019-05-30","close":2.0},{"date":"2019-05-31","close":1.96},{"date":"2019-06-03","close":1.97},{"date":"2019-06-04","close":2.03},{"date":"2019-06-05","close":2.0},{"date":"2019-06-06","close":1.92},{"date":"2019-06-07","close":1.9675},{"date":"2019-06-10","close":1.95},{"date":"2019-06-11","close":2.0},{"date":"2019-06-12","close":1.83},{"date":"2019-06-13","close":1.74},{"date":"2019-06-14","close":1.75},{"date":"2019-06-17","close":1.73},{"date":"2019-06-18","close":1.7},{"date":"2019-06-19","close":1.67},{"date":"2019-06-20","close":1.6871},{"date":"2019-06-21","close":1.69},{"date":"2019-06-24","close":1.68},{"date":"2019-06-25","close":1.64},{"date":"2019-06-26","close":1.66},{"date":"2019-06-27","close":1.6},{"date":"2019-06-28","close":1.67},{"date":"2019-07-01","close":1.72},{"date":"2019-07-02","close":1.73},{"date":"2019-07-03","close":1.7},{"date":"2019-07-05","close":1.69},{"date":"2019-07-08","close":1.71},{"date":"2019-07-09","close":1.72},{"date":"2019-07-10","close":1.64},{"date":"2019-07-11","close":1.63},{"date":"2019-07-12","close":1.62},{"date":"2019-07-15","close":1.57},{"date":"2019-07-16","close":1.65},{"date":"2019-07-17","close":1.65},{"date":"2019-07-18","close":1.52},{"date":"2019-07-19","close":1.5},{"date":"2019-07-22","close":1.38},{"date":"2019-07-23","close":1.39},{"date":"2019-07-24","close":1.35},{"date":"2019-07-25","close":1.32},{"date":"2019-07-26","close":1.24},{"date":"2019-07-29","close":1.25},{"date":"2019-07-30","close":1.25},{"date":"2019-07-31","close":1.21},{"date":"2019-08-01","close":1.25},{"date":"2019-08-02","close":1.19},{"date":"2019-08-05","close":1.08},{"date":"2019-08-06","close":1.13},{"date":"2019-08-07","close":1.04},{"date":"2019-08-08","close":1.04},{"date":"2019-08-09","close":1.05},{"date":"2019-08-12","close":1.07},{"date":"2019-08-13","close":1.03},{"date":"2019-08-14","close":1.08},{"date":"2019-08-15","close":1.05},{"date":"2019-08-16","close":1.04},{"date":"2019-08-19","close":1.07},{"date":"2019-08-20","close":1.03},{"date":"2019-08-21","close":1.05},{"date":"2019-08-22","close":1.14},{"date":"2019-08-23","close":1.05},{"date":"2019-08-26","close":1.03},{"date":"2019-08-27","close":1.03},{"date":"2019-08-28","close":1.02},{"date":"2019-08-29","close":1.0},{"date":"2019-08-30","close":0.93},{"date":"2019-09-03","close":0.87},{"date":"2019-09-04","close":0.85},{"date":"2019-09-05","close":0.79},{"date":"2019-09-06","close":0.78},{"date":"2019-09-09","close":0.78},{"date":"2019-09-10","close":0.8},{"date":"2019-09-11","close":0.78},{"date":"2019-09-12","close":0.78},{"date":"2019-09-13","close":0.76},{"date":"2019-09-16","close":0.77},{"date":"2019-09-17","close":0.78},{"date":"2019-09-18","close":0.78},{"date":"2019-09-19","close":0.78},{"date":"2019-09-20","close":0.72},{"date":"2019-09-23","close":0.72},{"date":"2019-09-24","close":0.71},{"date":"2019-09-25","close":0.68},{"date":"2019-09-26","close":0.68},{"date":"2019-09-27","close":0.62},{"date":"2019-09-30","close":0.56},{"date":"2019-10-01","close":0.53},{"date":"2019-10-02","close":0.52},{"date":"2019-10-03","close":0.56},{"date":"2019-10-04","close":0.57},{"date":"2019-10-07","close":0.65},{"date":"2019-10-08","close":0.665},{"date":"2019-10-09","close":0.7},{"date":"2019-10-10","close":0.73},{"date":"2019-10-11","close":0.66},{"date":"2019-10-14","close":0.65},{"date":"2019-10-15","close":0.65},{"date":"2019-10-16","close":0.63},{"date":"2019-10-17","close":0.68},{"date":"2019-10-18","close":0.64},{"date":"2019-10-21","close":14.32},{"date":"2019-10-22","close":12.0},{"date":"2019-10-23","close":12.03},{"date":"2019-10-24","close":12.27},{"date":"2019-10-25","close":12.12},{"date":"2019-10-28","close":10.41},{"date":"2019-10-29","close":7.8},{"date":"2019-10-30","close":7.52},{"date":"2019-10-31","close":7.6},{"date":"2019-11-01","close":6.68},{"date":"2019-11-04","close":6.45},{"date":"2019-11-05","close":6.62},{"date":"2019-11-06","close":6.8},{"date":"2019-11-07","close":5.98},{"date":"2019-11-08","close":5.85},{"date":"2019-11-11","close":5.94},{"date":"2019-11-12","close":6.3},{"date":"2019-11-13","close":6.06},{"date":"2019-11-14","close":5.87},{"date":"2019-11-15","close":5.91},{"date":"2019-11-18","close":6.2},{"date":"2019-11-19","close":6.11},{"date":"2019-11-20","close":6.11},{"date":"2019-11-21","close":6.22},{"date":"2019-11-22","close":6.7},{"date":"2019-11-25","close":6.85},{"date":"2019-11-26","close":6.8},{"date":"2019-11-27","close":5.94},{"date":"2019-11-29","close":6.13},{"date":"2019-12-02","close":6.13},{"date":"2019-12-03","close":5.4},{"date":"2019-12-04","close":5.1},{"date":"2019-12-05","close":4.67},{"date":"2019-12-06","close":4.84},{"date":"2019-12-09","close":4.37},{"date":"2019-12-10","close":4.35},{"date":"2019-12-11","close":3.92},{"date":"2019-12-12","close":3.79},{"date":"2019-12-13","close":3.95},{"date":"2019-12-16","close":3.85},{"date":"2019-12-17","close":3.89},{"date":"2019-12-18","close":3.9},{"date":"2019-12-19","close":4.04},{"date":"2019-12-20","close":4.1},{"date":"2019-12-23","close":3.17},{"date":"2019-12-24","close":3.08},{"date":"2019-12-26","close":3.07},{"date":"2019-12-27","close":3.03},{"date":"2019-12-30","close":2.94},{"date":"2019-12-31","close":3.03},{"date":"2020-01-02","close":2.99},{"date":"2020-01-03","close":2.96},{"date":"2020-01-06","close":2.88},{"date":"2020-01-07","close":2.88},{"date":"2020-01-08","close":2.86},{"date":"2020-01-09","close":3.06},{"date":"2020-01-10","close":3.1},{"date":"2020-01-13","close":2.96},{"date":"2020-01-14","close":3.15},{"date":"2020-01-15","close":3.04},{"date":"2020-01-16","close":2.97},{"date":"2020-01-17","close":3.2},{"date":"2020-01-21","close":2.98},{"date":"2020-01-22","close":3.08},{"date":"2020-01-23","close":2.67},{"date":"2020-01-24","close":2.58},{"date":"2020-01-27","close":2.39},{"date":"2020-01-28","close":2.45},{"date":"2020-01-29","close":2.35},{"date":"2020-01-30","close":2.0993},{"date":"2020-01-31","close":2.13},{"date":"2020-02-03","close":2.11},{"date":"2020-02-04","close":2.09},{"date":"2020-02-05","close":2.4},{"date":"2020-02-06","close":2.42},{"date":"2020-02-07","close":2.62},{"date":"2020-02-10","close":2.42},{"date":"2020-02-11","close":2.31},{"date":"2020-02-12","close":2.3},{"date":"2020-02-13","close":2.24},{"date":"2020-02-14","close":2.24},{"date":"2020-02-18","close":2.15},{"date":"2020-02-19","close":2.2},{"date":"2020-02-20","close":2.18},{"date":"2020-02-21","close":2.1},{"date":"2020-02-24","close":2.04},{"date":"2020-02-25","close":1.93},{"date":"2020-02-26","close":1.98},{"date":"2020-02-27","close":1.81},{"date":"2020-02-28","close":1.65},{"date":"2020-03-02","close":1.74},{"date":"2020-03-03","close":1.61},{"date":"2020-03-04","close":1.63},{"date":"2020-03-05","close":1.63},{"date":"2020-03-06","close":1.62},{"date":"2020-03-09","close":1.28},{"date":"2020-03-10","close":1.69},{"date":"2020-03-11","close":1.36},{"date":"2020-03-12","close":1.83},{"date":"2020-03-13","close":1.22},{"date":"2020-03-16","close":1.55},{"date":"2020-03-17","close":1.41},{"date":"2020-03-18","close":1.4},{"date":"2020-03-19","close":1.4},{"date":"2020-03-20","close":1.45},{"date":"2020-03-23","close":1.36},{"date":"2020-03-24","close":1.38},{"date":"2020-03-25","close":1.49},{"date":"2020-03-26","close":1.39},{"date":"2020-03-27","close":1.51},{"date":"2020-03-30","close":1.53},{"date":"2020-03-31","close":1.66},{"date":"2020-04-01","close":2.18},{"date":"2020-04-02","close":1.35},{"date":"2020-04-03","close":1.25},{"date":"2020-04-06","close":1.47},{"date":"2020-04-07","close":1.32},{"date":"2020-04-08","close":1.3},{"date":"2020-04-09","close":1.29},{"date":"2020-04-13","close":1.29},{"date":"2020-04-14","close":1.45},{"date":"2020-04-15","close":1.5},{"date":"2020-04-16","close":1.57},{"date":"2020-04-17","close":1.48},{"date":"2020-04-20","close":1.62},{"date":"2020-04-21","close":1.1},{"date":"2020-04-22","close":1.18},{"date":"2020-04-23","close":1.11},{"date":"2020-04-24","close":1.14},{"date":"2020-04-27","close":1.18},{"date":"2020-04-28","close":1.22},{"date":"2020-04-29","close":1.23},{"date":"2020-04-30","close":1.2},{"date":"2020-05-01","close":1.17},{"date":"2020-05-04","close":1.15},{"date":"2020-05-05","close":1.16},{"date":"2020-05-06","close":1.13},{"date":"2020-05-07","close":1.15},{"date":"2020-05-08","close":1.25},{"date":"2020-05-11","close":1.38},{"date":"2020-05-12","close":1.26},{"date":"2020-05-13","close":1.17},{"date":"2020-05-14","close":1.2},{"date":"2020-05-15","close":1.18},{"date":"2020-05-18","close":1.28},{"date":"2020-05-19","close":1.25},{"date":"2020-05-20","close":1.34},{"date":"2020-05-21","close":1.29},{"date":"2020-05-22","close":1.29},{"date":"2020-05-26","close":1.25},{"date":"2020-05-27","close":1.49},{"date":"2020-05-28","close":1.35},{"date":"2020-05-29","close":1.3},{"date":"2020-06-01","close":1.3},{"date":"2020-06-02","close":1.39},{"date":"2020-06-03","close":1.36},{"date":"2020-06-04","close":1.36},{"date":"2020-06-05","close":1.44},{"date":"2020-06-08","close":1.57},{"date":"2020-06-09","close":1.55},{"date":"2020-06-10","close":1.56},{"date":"2020-06-11","close":1.42},{"date":"2020-06-12","close":1.47},{"date":"2020-06-15","close":1.73},{"date":"2020-06-16","close":1.7},{"date":"2020-06-17","close":1.72},{"date":"2020-06-18","close":1.66},{"date":"2020-06-19","close":1.7},{"date":"2020-06-22","close":1.77},{"date":"2020-06-23","close":1.71},{"date":"2020-06-24","close":1.71},{"date":"2020-06-25","close":1.85},{"date":"2020-06-26","close":1.67},{"date":"2020-06-29","close":1.75},{"date":"2020-06-30","close":1.66},{"date":"2020-07-01","close":1.85},{"date":"2020-07-02","close":1.74},{"date":"2020-07-06","close":1.86},{"date":"2020-07-07","close":1.83},{"date":"2020-07-08","close":1.89},{"date":"2020-07-09","close":1.92},{"date":"2020-07-10","close":1.91},{"date":"2020-07-13","close":1.75},{"date":"2020-07-14","close":1.67},{"date":"2020-07-15","close":1.8},{"date":"2020-07-16","close":1.77},{"date":"2020-07-17","close":1.79},{"date":"2020-07-20","close":1.58},{"date":"2020-07-21","close":1.6},{"date":"2020-07-22","close":1.71},{"date":"2020-07-23","close":1.65},{"date":"2020-07-24","close":1.64},{"date":"2020-07-27","close":1.58},{"date":"2020-07-28","close":1.58},{"date":"2020-07-29","close":1.55},{"date":"2020-07-30","close":1.5},{"date":"2020-07-31","close":1.49},{"date":"2020-08-03","close":1.48},{"date":"2020-08-04","close":1.54},{"date":"2020-08-05","close":1.57},{"date":"2020-08-06","close":1.58},{"date":"2020-08-07","close":1.53},{"date":"2020-08-10","close":1.63},{"date":"2020-08-11","close":1.52},{"date":"2020-08-12","close":1.45},{"date":"2020-08-13","close":1.48},{"date":"2020-08-14","close":1.49},{"date":"2020-08-17","close":1.38},{"date":"2020-08-18","close":1.3},{"date":"2020-08-19","close":1.3},{"date":"2020-08-20","close":1.24},{"date":"2020-08-21","close":1.24},{"date":"2020-08-24","close":1.2},{"date":"2020-08-25","close":1.2},{"date":"2020-08-26","close":1.27},{"date":"2020-08-27","close":1.26},{"date":"2020-08-28","close":1.27},{"date":"2020-08-31","close":1.27},{"date":"2020-09-01","close":1.2},{"date":"2020-09-02","close":1.16},{"date":"2020-09-03","close":1.08},{"date":"2020-09-04","close":1.05},{"date":"2020-09-08","close":1.01},{"date":"2020-09-09","close":1.04},{"date":"2020-09-10","close":1.04},{"date":"2020-09-11","close":1.07},{"date":"2020-09-14","close":1.06},{"date":"2020-09-15","close":1.04},{"date":"2020-09-16","close":1.04},{"date":"2020-09-17","close":1.05},{"date":"2020-09-18","close":1.04},{"date":"2020-09-21","close":1.0},{"date":"2020-09-22","close":1.04},{"date":"2020-09-23","close":1.01},{"date":"2020-09-24","close":0.927},{"date":"2020-09-25","close":0.9553},{"date":"2020-09-28","close":0.9767},{"date":"2020-09-29","close":1.02},{"date":"2020-09-30","close":1.02},{"date":"2020-10-01","close":1.08},{"date":"2020-10-02","close":1.03},{"date":"2020-10-05","close":1.06},{"date":"2020-10-06","close":1.03},{"date":"2020-10-07","close":1.06},{"date":"2020-10-08","close":1.06},{"date":"2020-10-09","close":1.07},{"date":"2020-10-12","close":1.1},{"date":"2020-10-13","close":1.1},{"date":"2020-10-14","close":1.17},{"date":"2020-10-15","close":1.14},{"date":"2020-10-16","close":1.12},{"date":"2020-10-19","close":1.08},{"date":"2020-10-20","close":1.07},{"date":"2020-10-21","close":1.07},{"date":"2020-10-22","close":1.05},{"date":"2020-10-23","close":1.02},{"date":"2020-10-26","close":1.01},{"date":"2020-10-27","close":1.0},{"date":"2020-10-28","close":0.98},{"date":"2020-10-29","close":0.9658},{"date":"2020-10-30","close":0.93},{"date":"2020-11-02","close":0.919},{"date":"2020-11-03","close":0.9349},{"date":"2020-11-04","close":0.909},{"date":"2020-11-05","close":1.01},{"date":"2020-11-06","close":0.979},{"date":"2020-11-09","close":1.0},{"date":"2020-11-10","close":0.9997},{"date":"2020-11-11","close":0.9901},{"date":"2020-11-12","close":0.99},{"date":"2020-11-13","close":1.0},{"date":"2020-11-16","close":1.01},{"date":"2020-11-17","close":1.03},{"date":"2020-11-18","close":1.08},{"date":"2020-11-19","close":1.08},{"date":"2020-11-20","close":1.06},{"date":"2020-11-23","close":1.08},{"date":"2020-11-24","close":1.07},{"date":"2020-11-25","close":1.09},{"date":"2020-11-27","close":1.06},{"date":"2020-11-30","close":1.07},{"date":"2020-12-01","close":1.07},{"date":"2020-12-02","close":1.06},{"date":"2020-12-03","close":1.05},{"date":"2020-12-04","close":1.22},{"date":"2020-12-07","close":1.4},{"date":"2020-12-08","close":1.26},{"date":"2020-12-09","close":1.29},{"date":"2020-12-10","close":1.29},{"date":"2020-12-11","close":1.19},{"date":"2020-12-14","close":1.14},{"date":"2020-12-15","close":1.12},{"date":"2020-12-16","close":1.18},{"date":"2020-12-17","close":1.13},{"date":"2020-12-18","close":1.28},{"date":"2020-12-21","close":1.26},{"date":"2020-12-22","close":1.22},{"date":"2020-12-23","close":1.28},{"date":"2020-12-24","close":1.3},{"date":"2020-12-28","close":1.37},{"date":"2020-12-29","close":1.38},{"date":"2020-12-30","close":1.48},{"date":"2020-12-31","close":1.42},{"date":"2021-01-04","close":1.36},{"date":"2021-01-05","close":1.4},{"date":"2021-01-06","close":1.36},{"date":"2021-01-07","close":1.41},{"date":"2021-01-08","close":1.49},{"date":"2021-01-11","close":1.58},{"date":"2021-01-12","close":1.57},{"date":"2021-01-13","close":1.6},{"date":"2021-01-14","close":1.75},{"date":"2021-01-15","close":1.64},{"date":"2021-01-19","close":1.67},{"date":"2021-01-20","close":1.66},{"date":"2021-01-21","close":1.63},{"date":"2021-01-22","close":1.67},{"date":"2021-01-25","close":1.65},{"date":"2021-01-26","close":1.64},{"date":"2021-01-27","close":1.52},{"date":"2021-01-28","close":1.4799},{"date":"2021-01-29","close":1.42},{"date":"2021-02-01","close":1.52},{"date":"2021-02-02","close":1.51},{"date":"2021-02-03","close":1.68},{"date":"2021-02-04","close":1.7},{"date":"2021-02-05","close":1.75},{"date":"2021-02-08","close":2.08},{"date":"2021-02-09","close":2.03},{"date":"2021-02-10","close":2.32},{"date":"2021-02-11","close":2.25},{"date":"2021-02-12","close":2.32},{"date":"2021-02-16","close":2.38},{"date":"2021-02-17","close":2.3},{"date":"2021-02-18","close":2.1},{"date":"2021-02-19","close":2.18},{"date":"2021-02-22","close":2.04},{"date":"2021-02-23","close":1.77},{"date":"2021-02-24","close":1.96},{"date":"2021-02-25","close":1.82},{"date":"2021-02-26","close":1.74},{"date":"2021-03-01","close":1.9},{"date":"2021-03-02","close":1.8},{"date":"2021-03-03","close":1.67},{"date":"2021-03-04","close":1.39},{"date":"2021-03-05","close":1.33},{"date":"2021-03-08","close":1.42},{"date":"2021-03-09","close":1.47},{"date":"2021-03-10","close":1.5},{"date":"2021-03-11","close":1.62},{"date":"2021-03-12","close":1.59},{"date":"2021-03-15","close":1.63},{"date":"2021-03-16","close":1.62},{"date":"2021-03-17","close":1.62},{"date":"2021-03-18","close":1.61},{"date":"2021-03-19","close":1.66},{"date":"2021-03-22","close":1.63},{"date":"2021-03-23","close":1.55},{"date":"2021-03-24","close":1.45},{"date":"2021-03-25","close":1.42},{"date":"2021-03-26","close":1.43},{"date":"2021-03-29","close":1.41},{"date":"2021-03-30","close":1.33},{"date":"2021-03-31","close":1.35},{"date":"2021-04-01","close":1.41},{"date":"2021-04-05","close":1.36},{"date":"2021-04-06","close":1.47},{"date":"2021-04-07","close":1.35},{"date":"2021-04-08","close":1.59},{"date":"2021-04-09","close":1.65},{"date":"2021-04-12","close":1.65},{"date":"2021-04-13","close":1.53},{"date":"2021-04-14","close":1.46},{"date":"2021-04-15","close":1.36},{"date":"2021-04-16","close":1.32},{"date":"2021-04-19","close":1.32},{"date":"2021-04-20","close":1.26},{"date":"2021-04-21","close":1.29},{"date":"2021-04-22","close":1.29},{"date":"2021-04-23","close":1.31},{"date":"2021-04-26","close":1.45},{"date":"2021-04-27","close":1.39},{"date":"2021-04-28","close":1.37},{"date":"2021-04-29","close":1.38},{"date":"2021-04-30","close":1.36},{"date":"2021-05-03","close":1.3},{"date":"2021-05-04","close":1.34},{"date":"2021-05-05","close":1.32},{"date":"2021-05-06","close":1.23},{"date":"2021-05-07","close":1.26},{"date":"2021-05-10","close":1.22},{"date":"2021-05-11","close":1.25},{"date":"2021-05-12","close":1.24},{"date":"2021-05-13","close":1.23},{"date":"2021-05-14","close":1.26},{"date":"2021-05-17","close":1.31},{"date":"2021-05-18","close":1.32},{"date":"2021-05-19","close":1.32},{"date":"2021-05-20","close":1.37},{"date":"2021-05-21","close":1.35},{"date":"2021-05-24","close":1.34},{"date":"2021-05-25","close":1.3},{"date":"2021-05-26","close":1.38},{"date":"2021-05-27","close":1.43},{"date":"2021-05-28","close":1.42},{"date":"2021-06-01","close":1.4},{"date":"2021-06-02","close":1.37},{"date":"2021-06-03","close":1.36},{"date":"2021-06-04","close":1.38},{"date":"2021-06-07","close":1.43},{"date":"2021-06-08","close":1.63},{"date":"2021-06-09","close":1.62},{"date":"2021-06-10","close":1.6},{"date":"2021-06-11","close":1.57},{"date":"2021-06-14","close":1.57},{"date":"2021-06-15","close":1.43},{"date":"2021-06-16","close":1.47},{"date":"2021-06-17","close":1.45},{"date":"2021-06-18","close":1.41},{"date":"2021-06-21","close":1.44},{"date":"2021-06-22","close":1.4},{"date":"2021-06-23","close":1.42},{"date":"2021-06-24","close":1.42},{"date":"2021-06-25","close":1.43},{"date":"2021-06-28","close":1.44},{"date":"2021-06-29","close":1.5},{"date":"2021-06-30","close":1.49},{"date":"2021-07-01","close":1.49},{"date":"2021-07-02","close":1.39},{"date":"2021-07-06","close":1.5},{"date":"2021-07-07","close":1.44},{"date":"2021-07-08","close":1.37},{"date":"2021-07-09","close":1.3901},{"date":"2021-07-12","close":1.41},{"date":"2021-07-13","close":1.38},{"date":"2021-07-14","close":1.31},{"date":"2021-07-15","close":1.27},{"date":"2021-07-16","close":1.21},{"date":"2021-07-19","close":1.15},{"date":"2021-07-20","close":1.21},{"date":"2021-07-21","close":1.21},{"date":"2021-07-22","close":1.24},{"date":"2021-07-23","close":1.18},{"date":"2021-07-26","close":1.18},{"date":"2021-07-27","close":1.17},{"date":"2021-07-28","close":1.17},{"date":"2021-07-29","close":1.17},{"date":"2021-07-30","close":1.18},{"date":"2021-08-02","close":1.18},{"date":"2021-08-03","close":1.13},{"date":"2021-08-04","close":1.14},{"date":"2021-08-05","close":1.16},{"date":"2021-08-06","close":1.3},{"date":"2021-08-09","close":1.2},{"date":"2021-08-10","close":1.16},{"date":"2021-08-11","close":1.16},{"date":"2021-08-12","close":1.16},{"date":"2021-08-13","close":1.15},{"date":"2021-08-16","close":1.15},{"date":"2021-08-17","close":1.12},{"date":"2021-08-18","close":1.16},{"date":"2021-08-19","close":1.12},{"date":"2021-08-20","close":1.16},{"date":"2021-08-23","close":1.16},{"date":"2021-08-24","close":1.2},{"date":"2021-08-25","close":1.18},{"date":"2021-08-26","close":1.18},{"date":"2021-08-27","close":1.2},{"date":"2021-08-30","close":1.17},{"date":"2021-08-31","close":1.18},{"date":"2021-09-01","close":1.2},{"date":"2021-09-02","close":1.21},{"date":"2021-09-03","close":1.22},{"date":"2021-09-07","close":1.21},{"date":"2021-09-08","close":1.14},{"date":"2021-09-09","close":1.19},{"date":"2021-09-10","close":1.18},{"date":"2021-09-13","close":1.15},{"date":"2021-09-14","close":1.16},{"date":"2021-09-15","close":1.18},{"date":"2021-09-16","close":1.15},{"date":"2021-09-17","close":1.17},{"date":"2021-09-20","close":1.14},{"date":"2021-09-21","close":1.15},{"date":"2021-09-22","close":1.15},{"date":"2021-09-23","close":1.17},{"date":"2021-09-24","close":1.16},{"date":"2021-09-27","close":1.15},{"date":"2021-09-28","close":1.14},{"date":"2021-09-29","close":1.11},{"date":"2021-09-30","close":1.09},{"date":"2021-10-01","close":1.09},{"date":"2021-10-04","close":1.06},{"date":"2021-10-05","close":1.03},{"date":"2021-10-06","close":1.02},{"date":"2021-10-07","close":1.06},{"date":"2021-10-08","close":1.05},{"date":"2021-10-11","close":1.03},{"date":"2021-10-12","close":1.06},{"date":"2021-10-13","close":1.1},{"date":"2021-10-14","close":1.08},{"date":"2021-10-15","close":1.1087},{"date":"2021-10-18","close":1.09},{"date":"2021-10-19","close":1.11},{"date":"2021-10-20","close":1.1181},{"date":"2021-10-21","close":1.09},{"date":"2021-10-22","close":1.065},{"date":"2021-10-25","close":1.11},{"date":"2021-10-26","close":1.17},{"date":"2021-10-27","close":1.13},{"date":"2021-10-28","close":1.11},{"date":"2021-10-29","close":1.12},{"date":"2021-11-01","close":1.14},{"date":"2021-11-02","close":1.19},{"date":"2021-11-03","close":1.11},{"date":"2021-11-04","close":1.12},{"date":"2021-11-05","close":1.1},{"date":"2021-11-08","close":1.17},{"date":"2021-11-09","close":1.2},{"date":"2021-11-10","close":1.17},{"date":"2021-11-11","close":1.1706},{"date":"2021-11-12","close":1.18},{"date":"2021-11-15","close":1.21},{"date":"2021-11-16","close":1.19},{"date":"2021-11-17","close":1.13},{"date":"2021-11-18","close":1.09},{"date":"2021-11-19","close":1.08},{"date":"2021-11-22","close":1.04},{"date":"2021-11-23","close":1.0099},{"date":"2021-11-24","close":1.03},{"date":"2021-11-26","close":1.0},{"date":"2021-11-29","close":1.02},{"date":"2021-11-30","close":0.97},{"date":"2021-12-01","close":0.96},{"date":"2021-12-02","close":0.9001},{"date":"2021-12-03","close":0.83},{"date":"2021-12-06","close":0.87},{"date":"2021-12-07","close":0.91},{"date":"2021-12-08","close":0.94},{"date":"2021-12-09","close":0.92},{"date":"2021-12-10","close":0.9},{"date":"2021-12-13","close":0.8742},{"date":"2021-12-14","close":0.85},{"date":"2021-12-15","close":0.835},{"date":"2021-12-16","close":0.8772},{"date":"2021-12-17","close":0.9001},{"date":"2021-12-20","close":0.8573},{"date":"2021-12-21","close":0.821},{"date":"2021-12-22","close":0.8288},{"date":"2021-12-23","close":0.8157},{"date":"2021-12-27","close":0.7864},{"date":"2021-12-28","close":0.7351},{"date":"2021-12-29","close":0.713},{"date":"2021-12-30","close":0.7299},{"date":"2021-12-31","close":0.71},{"date":"2022-01-03","close":0.74},{"date":"2022-01-04","close":0.75},{"date":"2022-01-05","close":0.75},{"date":"2022-01-06","close":0.8},{"date":"2022-01-07","close":0.7475},{"date":"2022-01-10","close":0.722},{"date":"2022-01-11","close":0.79},{"date":"2022-01-12","close":0.7436},{"date":"2022-01-13","close":0.74},{"date":"2022-01-14","close":0.7532},{"date":"2022-01-18","close":0.728},{"date":"2022-01-19","close":0.74},{"date":"2022-01-20","close":0.6501},{"date":"2022-01-21","close":0.63},{"date":"2022-01-24","close":0.5999},{"date":"2022-01-25","close":0.5799},{"date":"2022-01-26","close":0.565},{"date":"2022-01-27","close":0.56},{"date":"2022-01-28","close":0.5849},{"date":"2022-01-31","close":0.6498},{"date":"2022-02-01","close":0.69},{"date":"2022-02-02","close":0.66},{"date":"2022-02-03","close":0.68},{"date":"2022-02-04","close":0.6751},{"date":"2022-02-07","close":0.6759},{"date":"2022-02-08","close":0.714},{"date":"2022-02-09","close":0.7401},{"date":"2022-02-10","close":0.7549},{"date":"2022-02-11","close":0.703},{"date":"2022-02-14","close":0.698},{"date":"2022-02-15","close":0.715},{"date":"2022-02-16","close":0.727},{"date":"2022-02-17","close":0.7109},{"date":"2022-02-18","close":0.6703},{"date":"2022-02-22","close":0.6551},{"date":"2022-02-23","close":0.69},{"date":"2022-02-24","close":0.8201},{"date":"2022-02-25","close":0.82},{"date":"2022-02-28","close":0.86},{"date":"2022-03-01","close":0.856},{"date":"2022-03-02","close":0.8399},{"date":"2022-03-03","close":0.7999},{"date":"2022-03-04","close":0.7702},{"date":"2022-03-07","close":0.8327},{"date":"2022-03-08","close":1.08},{"date":"2022-03-09","close":1.08},{"date":"2022-03-10","close":1.07},{"date":"2022-03-11","close":1.23},{"date":"2022-03-14","close":1.07},{"date":"2022-03-15","close":1.0},{"date":"2022-03-16","close":0.95},{"date":"2022-03-17","close":0.9077},{"date":"2022-03-18","close":0.93},{"date":"2022-03-21","close":1.08},{"date":"2022-03-22","close":1.09},{"date":"2022-03-23","close":1.09},{"date":"2022-03-24","close":1.08},{"date":"2022-03-25","close":0.99},{"date":"2022-03-28","close":1.03},{"date":"2022-03-29","close":0.8931},{"date":"2022-03-30","close":0.9},{"date":"2022-03-31","close":0.82},{"date":"2022-04-01","close":0.7883},{"date":"2022-04-04","close":0.79},{"date":"2022-04-05","close":0.7595},{"date":"2022-04-06","close":0.76},{"date":"2022-04-07","close":0.7149},{"date":"2022-04-08","close":0.7095},{"date":"2022-04-11","close":0.695},{"date":"2022-04-12","close":0.6875},{"date":"2022-04-13","close":0.6931},{"date":"2022-04-14","close":0.68},{"date":"2022-04-18","close":0.6976},{"date":"2022-04-19","close":0.74},{"date":"2022-04-20","close":0.75},{"date":"2022-04-21","close":0.695},{"date":"2022-04-22","close":0.7},{"date":"2022-04-25","close":0.6649},{"date":"2022-04-26","close":0.6507},{"date":"2022-04-27","close":0.66},{"date":"2022-04-28","close":0.65},{"date":"2022-04-29","close":0.6383},{"date":"2022-05-02","close":0.63},{"date":"2022-05-03","close":0.6301},{"date":"2022-05-04","close":0.6426},{"date":"2022-05-05","close":0.63},{"date":"2022-05-06","close":0.61},{"date":"2022-05-09","close":0.5613},{"date":"2022-05-10","close":0.534},{"date":"2022-05-11","close":0.5485},{"date":"2022-05-12","close":0.535},{"date":"2022-05-13","close":0.561},{"date":"2022-05-16","close":0.5476},{"date":"2022-05-17","close":0.5735},{"date":"2022-05-18","close":0.6111},{"date":"2022-05-19","close":0.57},{"date":"2022-05-20","close":0.553},{"date":"2022-05-23","close":0.5585},{"date":"2022-05-24","close":0.5296},{"date":"2022-05-25","close":0.5499},{"date":"2022-05-26","close":0.5},{"date":"2022-05-27","close":0.54},{"date":"2022-05-31","close":0.579},{"date":"2022-06-01","close":0.54},{"date":"2022-06-02","close":0.53},{"date":"2022-06-03","close":0.5019},{"date":"2022-06-06","close":0.492},{"date":"2022-06-07","close":0.5},{"date":"2022-06-08","close":0.5109},{"date":"2022-06-09","close":0.4901},{"date":"2022-06-10","close":0.485},{"date":"2022-06-13","close":0.4857},{"date":"2022-06-14","close":0.4849},{"date":"2022-06-15","close":0.4711},{"date":"2022-06-16","close":0.4736},{"date":"2022-06-17","close":0.4698},{"date":"2022-06-21","close":0.4809},{"date":"2022-06-22","close":0.47},{"date":"2022-06-23","close":0.472},{"date":"2022-06-24","close":0.4901},{"date":"2022-06-27","close":0.4901},{"date":"2022-06-28","close":0.4798},{"date":"2022-06-29","close":0.4949},{"date":"2022-06-30","close":0.4849},{"date":"2022-07-01","close":0.47},{"date":"2022-07-05","close":0.4815},{"date":"2022-07-06","close":0.5357},{"date":"2022-07-07","close":0.53},{"date":"2022-07-08","close":0.5798},{"date":"2022-07-11","close":0.5703},{"date":"2022-07-12","close":0.565},{"date":"2022-07-13","close":0.5443},{"date":"2022-07-14","close":0.5219},{"date":"2022-07-15","close":0.5155},{"date":"2022-07-18","close":0.5061},{"date":"2022-07-19","close":0.5095},{"date":"2022-07-20","close":0.52},{"date":"2022-07-21","close":0.5175},{"date":"2022-07-22","close":0.484},{"date":"2022-07-25","close":0.4933},{"date":"2022-07-26","close":0.5309},{"date":"2022-07-27","close":0.52},{"date":"2022-07-28","close":0.4953},{"date":"2022-07-29","close":0.5099},{"date":"2022-08-01","close":0.5099},{"date":"2022-08-02","close":0.519},{"date":"2022-08-03","close":0.519},{"date":"2022-08-04","close":0.5163},{"date":"2022-08-05","close":0.4965},{"date":"2022-08-08","close":0.518},{"date":"2022-08-09","close":0.5222},{"date":"2022-08-10","close":0.5499},{"date":"2022-08-11","close":0.5305},{"date":"2022-08-12","close":0.5262},{"date":"2022-08-15","close":0.5417},{"date":"2022-08-16","close":0.5543},{"date":"2022-08-17","close":0.54},{"date":"2022-08-18","close":0.5513},{"date":"2022-08-19","close":0.5259},{"date":"2022-08-22","close":0.5074},{"date":"2022-08-23","close":0.5184},{"date":"2022-08-24","close":0.5275},{"date":"2022-08-25","close":0.5351},{"date":"2022-08-26","close":0.5301},{"date":"2022-08-29","close":0.5303},{"date":"2022-08-30","close":0.55},{"date":"2022-08-31","close":0.59},{"date":"2022-09-01","close":0.5502},{"date":"2022-09-02","close":0.56},{"date":"2022-09-06","close":0.525},{"date":"2022-09-07","close":0.527},{"date":"2022-09-08","close":0.5248},{"date":"2022-09-09","close":0.52},{"date":"2022-09-12","close":0.538},{"date":"2022-09-13","close":0.518},{"date":"2022-09-14","close":0.486},{"date":"2022-09-15","close":0.505},{"date":"2022-09-16","close":0.4691},{"date":"2022-09-19","close":0.475},{"date":"2022-09-20","close":0.4999},{"date":"2022-09-21","close":0.48},{"date":"2022-09-22","close":0.48},{"date":"2022-09-23","close":0.4471},{"date":"2022-09-26","close":0.4624},{"date":"2022-09-27","close":0.477},{"date":"2022-09-28","close":0.4506},{"date":"2022-09-29","close":0.45},{"date":"2022-09-30","close":0.4425},{"date":"2022-10-03","close":0.4204},{"date":"2022-10-04","close":0.46},{"date":"2022-10-05","close":0.433},{"date":"2022-10-06","close":0.4489},{"date":"2022-10-07","close":0.4299},{"date":"2022-10-10","close":0.44},{"date":"2022-10-11","close":0.4219},{"date":"2022-10-12","close":0.42},{"date":"2022-10-13","close":0.4076},{"date":"2022-10-14","close":0.4088},{"date":"2022-10-17","close":0.4033},{"date":"2022-10-18","close":0.3951},{"date":"2022-10-19","close":0.4},{"date":"2022-10-20","close":0.41},{"date":"2022-10-21","close":0.4133},{"date":"2022-10-24","close":0.36},{"date":"2022-10-25","close":0.375},{"date":"2022-10-26","close":0.3606},{"date":"2022-10-27","close":0.333},{"date":"2022-10-28","close":0.3101},{"date":"2022-10-31","close":0.3},{"date":"2022-11-01","close":0.3921},{"date":"2022-11-02","close":0.417},{"date":"2022-11-03","close":0.454},{"date":"2022-11-04","close":0.3855},{"date":"2022-11-07","close":0.3755},{"date":"2022-11-08","close":3.2},{"date":"2022-11-09","close":3.07},{"date":"2022-11-10","close":3.62},{"date":"2022-11-11","close":3.85},{"date":"2022-11-14","close":3.39},{"date":"2022-11-15","close":3.27},{"date":"2022-11-16","close":3.22},{"date":"2022-11-17","close":3.14},{"date":"2022-11-18","close":3.05},{"date":"2022-11-21","close":3.07},{"date":"2022-11-22","close":3.18},{"date":"2022-11-23","close":3.25},{"date":"2022-11-25","close":3.54},{"date":"2022-11-28","close":3.54},{"date":"2022-11-29","close":3.31},{"date":"2022-11-30","close":3.34},{"date":"2022-12-01","close":3.35},{"date":"2022-12-02","close":3.34},{"date":"2022-12-05","close":3.17},{"date":"2022-12-06","close":3.08},{"date":"2022-12-07","close":2.81},{"date":"2022-12-08","close":2.87},{"date":"2022-12-09","close":2.81},{"date":"2022-12-12","close":2.63},{"date":"2022-12-13","close":2.66},{"date":"2022-12-14","close":2.57},{"date":"2022-12-15","close":2.62},{"date":"2022-12-16","close":2.51},{"date":"2022-12-19","close":2.41},{"date":"2022-12-20","close":2.42},{"date":"2022-12-21","close":2.39},{"date":"2022-12-22","close":2.31},{"date":"2022-12-23","close":2.35},{"date":"2022-12-27","close":2.45},{"date":"2022-12-28","close":2.36},{"date":"2022-12-29","close":2.47},{"date":"2022-12-30","close":2.4},{"date":"2023-01-03","close":2.6},{"date":"2023-01-04","close":2.56},{"date":"2023-01-05","close":2.41},{"date":"2023-01-06","close":2.53},{"date":"2023-01-09","close":2.54},{"date":"2023-01-10","close":2.54},{"date":"2023-01-11","close":2.58},{"date":"2023-01-12","close":2.67},{"date":"2023-01-13","close":2.69},{"date":"2023-01-17","close":2.8},{"date":"2023-01-18","close":2.79},{"date":"2023-01-19","close":2.88},{"date":"2023-01-20","close":2.76},{"date":"2023-01-23","close":2.8},{"date":"2023-01-24","close":2.86},{"date":"2023-01-25","close":2.84},{"date":"2023-01-26","close":2.85},{"date":"2023-01-27","close":2.84},{"date":"2023-01-30","close":2.74},{"date":"2023-01-31","close":2.71},{"date":"2023-02-01","close":2.69},{"date":"2023-02-02","close":2.83},{"date":"2023-02-03","close":2.78},{"date":"2023-02-06","close":2.82},{"date":"2023-02-07","close":2.75},{"date":"2023-02-08","close":2.61},{"date":"2023-02-09","close":2.55},{"date":"2023-02-10","close":2.53},{"date":"2023-02-13","close":2.4},{"date":"2023-02-14","close":2.43},{"date":"2023-02-15","close":2.45},{"date":"2023-02-16","close":2.38},{"date":"2023-02-17","close":2.29},{"date":"2023-02-21","close":2.12},{"date":"2023-02-22","close":2.26},{"date":"2023-02-23","close":2.25},{"date":"2023-02-24","close":2.21},{"date":"2023-02-27","close":2.14},{"date":"2023-02-28","close":2.12},{"date":"2023-03-01","close":2.05},{"date":"2023-03-02","close":2.07},{"date":"2023-03-03","close":2.02},{"date":"2023-03-06","close":2.07},{"date":"2023-03-07","close":2.0},{"date":"2023-03-08","close":1.98},{"date":"2023-03-09","close":1.88},{"date":"2023-03-10","close":1.79},{"date":"2023-03-13","close":1.72},{"date":"2023-03-14","close":1.65},{"date":"2023-03-15","close":1.53},{"date":"2023-03-16","close":1.6},{"date":"2023-03-17","close":1.7},{"date":"2023-03-20","close":1.6},{"date":"2023-03-21","close":1.63},{"date":"2023-03-22","close":1.62},{"date":"2023-03-23","close":1.6},{"date":"2023-03-24","close":1.61},{"date":"2023-03-27","close":1.64},{"date":"2023-03-28","close":1.71},{"date":"2023-03-29","close":1.73},{"date":"2023-03-30","close":1.75},{"date":"2023-03-31","close":1.76},{"date":"2023-04-03","close":1.89},{"date":"2023-04-04","close":2.8},{"date":"2023-04-05","close":2.59},{"date":"2023-04-06","close":2.71},{"date":"2023-04-10","close":2.65},{"date":"2023-04-11","close":2.86},{"date":"2023-04-12","close":2.71},{"date":"2023-04-13","close":2.55},{"date":"2023-04-14","close":2.61},{"date":"2023-04-17","close":2.52},{"date":"2023-04-18","close":2.15},{"date":"2023-04-19","close":2.07},{"date":"2023-04-20","close":2.08},{"date":"2023-04-21","close":2.02},{"date":"2023-04-24","close":2.07},{"date":"2023-04-25","close":1.98},{"date":"2023-04-26","close":2.06},{"date":"2023-04-27","close":1.92},{"date":"2023-04-28","close":1.95},{"date":"2023-05-01","close":1.97},{"date":"2023-05-02","close":2.06},{"date":"2023-05-03","close":2.0},{"date":"2023-05-04","close":1.95},{"date":"2023-05-05","close":2.03},{"date":"2023-05-08","close":1.93},{"date":"2023-05-09","close":1.93},{"date":"2023-05-10","close":1.99},{"date":"2023-05-11","close":1.95},{"date":"2023-05-12","close":1.99},{"date":"2023-05-15","close":2.05},{"date":"2023-05-16","close":2.01},{"date":"2023-05-17","close":1.94},{"date":"2023-05-18","close":1.95},{"date":"2023-05-19","close":1.99},{"date":"2023-05-22","close":1.98},{"date":"2023-05-23","close":2.04},{"date":"2023-05-24","close":2.07},{"date":"2023-05-25","close":2.16},{"date":"2023-05-26","close":3.15},{"date":"2023-05-30","close":3.28},{"date":"2023-05-31","close":3.0},{"date":"2023-06-01","close":2.72},{"date":"2023-06-02","close":2.55},{"date":"2023-06-05","close":2.49},{"date":"2023-06-06","close":2.35},{"date":"2023-06-07","close":2.37},{"date":"2023-06-08","close":2.35},{"date":"2023-06-09","close":2.36},{"date":"2023-06-12","close":2.38},{"date":"2023-06-13","close":2.38},{"date":"2023-06-14","close":2.14},{"date":"2023-06-15","close":2.42},{"date":"2023-06-16","close":2.31},{"date":"2023-06-20","close":2.3},{"date":"2023-06-21","close":2.31},{"date":"2023-06-22","close":2.27},{"date":"2023-06-23","close":2.36},{"date":"2023-06-26","close":2.44},{"date":"2023-06-27","close":2.37},{"date":"2023-06-28","close":2.32},{"date":"2023-06-29","close":2.44},{"date":"2023-06-30","close":2.41},{"date":"2023-07-03","close":2.46},{"date":"2023-07-05","close":2.45},{"date":"2023-07-06","close":2.41},{"date":"2023-07-07","close":2.34},{"date":"2023-07-10","close":2.4},{"date":"2023-07-11","close":2.4},{"date":"2023-07-12","close":2.49},{"date":"2023-07-13","close":2.46},{"date":"2023-07-14","close":2.42},{"date":"2023-07-17","close":2.32},{"date":"2023-07-18","close":2.35},{"date":"2023-07-19","close":2.34},{"date":"2023-07-20","close":2.26},{"date":"2023-07-21","close":2.24},{"date":"2023-07-24","close":2.2},{"date":"2023-07-25","close":2.18},{"date":"2023-07-26","close":2.11},{"date":"2023-07-27","close":2.12},{"date":"2023-07-28","close":2.15},{"date":"2023-07-31","close":2.39},{"date":"2023-08-01","close":2.39},{"date":"2023-08-02","close":2.36},{"date":"2023-08-03","close":2.37},{"date":"2023-08-04","close":2.38},{"date":"2023-08-07","close":2.33},{"date":"2023-08-08","close":2.34},{"date":"2023-08-09","close":2.28},{"date":"2023-08-10","close":2.38},{"date":"2023-08-11","close":2.36},{"date":"2023-08-14","close":2.41},{"date":"2023-08-15","close":2.41},{"date":"2023-08-16","close":2.43},{"date":"2023-08-17","close":2.26},{"date":"2023-08-18","close":2.39},{"date":"2023-08-21","close":2.39},{"date":"2023-08-22","close":2.4},{"date":"2023-08-23","close":2.56},{"date":"2023-08-24","close":2.42},{"date":"2023-08-25","close":2.34},{"date":"2023-08-28","close":2.89},{"date":"2023-08-29","close":2.71},{"date":"2023-08-30","close":3.54},{"date":"2023-08-31","close":3.4},{"date":"2023-09-01","close":3.33},{"date":"2023-09-05","close":3.44},{"date":"2023-09-06","close":3.68},{"date":"2023-09-07","close":4.35},{"date":"2023-09-08","close":3.87},{"date":"2023-09-11","close":3.76},{"date":"2023-09-12","close":3.51},{"date":"2023-09-13","close":3.35},{"date":"2023-09-14","close":3.58},{"date":"2023-09-15","close":3.39},{"date":"2023-09-18","close":3.24},{"date":"2023-09-19","close":3.18},{"date":"2023-09-20","close":3.28},{"date":"2023-09-21","close":3.17},{"date":"2023-09-22","close":3.19},{"date":"2023-09-25","close":3.22},{"date":"2023-09-26","close":3.33},{"date":"2023-09-27","close":3.32},{"date":"2023-09-28","close":3.4},{"date":"2023-09-29","close":3.43},{"date":"2023-10-02","close":3.67},{"date":"2023-10-03","close":3.64},{"date":"2023-10-04","close":3.68},{"date":"2023-10-05","close":3.94},{"date":"2023-10-06","close":3.89},{"date":"2023-10-09","close":3.7},{"date":"2023-10-10","close":4.39},{"date":"2023-10-11","close":4.23},{"date":"2023-10-12","close":3.97},{"date":"2023-10-13","close":3.88},{"date":"2023-10-16","close":3.98},{"date":"2023-10-17","close":3.87},{"date":"2023-10-18","close":3.68},{"date":"2023-10-19","close":3.33},{"date":"2023-10-20","close":3.27},{"date":"2023-10-23","close":3.35},{"date":"2023-10-24","close":3.42},{"date":"2023-10-25","close":3.42},{"date":"2023-10-26","close":3.27},{"date":"2023-10-27","close":3.1},{"date":"2023-10-30","close":3.25},{"date":"2023-10-31","close":3.15},{"date":"2023-11-01","close":3.2},{"date":"2023-11-02","close":3.17},{"date":"2023-11-03","close":3.35},{"date":"2023-11-06","close":3.45},{"date":"2023-11-07","close":3.68},{"date":"2023-11-08","close":3.91},{"date":"2023-11-09","close":3.99},{"date":"2023-11-10","close":3.93},{"date":"2023-11-13","close":3.9},{"date":"2023-11-14","close":4.06},{"date":"2023-11-15","close":4.51},{"date":"2023-11-16","close":4.55},{"date":"2023-11-17","close":4.6},{"date":"2023-11-20","close":4.89},{"date":"2023-11-21","close":5.01},{"date":"2023-11-22","close":5.44},{"date":"2023-11-24","close":5.61},{"date":"2023-11-27","close":5.45},{"date":"2023-11-28","close":4.77},{"date":"2023-11-29","close":4.74},{"date":"2023-11-30","close":4.48},{"date":"2023-12-01","close":4.69},{"date":"2023-12-04","close":4.97},{"date":"2023-12-05","close":4.95},{"date":"2023-12-06","close":4.71},{"date":"2023-12-07","close":4.66},{"date":"2023-12-08","close":4.67},{"date":"2023-12-11","close":4.67},{"date":"2023-12-12","close":4.48},{"date":"2023-12-13","close":4.48},{"date":"2023-12-14","close":4.3},{"date":"2023-12-15","close":4.34},{"date":"2023-12-18","close":4.43},{"date":"2023-12-19","close":4.48},{"date":"2023-12-20","close":4.54},{"date":"2023-12-21","close":4.93},{"date":"2023-12-22","close":5.3},{"date":"2023-12-26","close":5.85},{"date":"2023-12-27","close":6.01},{"date":"2023-12-28","close":7.0},{"date":"2023-12-29","close":7.76},{"date":"2024-01-02","close":9.04},{"date":"2024-01-03","close":8.53},{"date":"2024-01-04","close":9.45},{"date":"2024-01-05","close":9.95},{"date":"2024-01-08","close":9.25},{"date":"2024-01-09","close":10.76},{"date":"2024-01-10","close":10.64},{"date":"2024-01-11","close":11.58},{"date":"2024-01-12","close":11.03},{"date":"2024-01-16","close":11.67},{"date":"2024-01-17","close":11.71},{"date":"2024-01-18","close":10.12},{"date":"2024-01-19","close":9.32},{"date":"2024-01-22","close":9.67},{"date":"2024-01-23","close":9.52},{"date":"2024-01-24","close":10.93},{"date":"2024-01-25","close":10.77},{"date":"2024-01-26","close":10.52},{"date":"2024-01-29","close":11.11},{"date":"2024-01-30","close":11.19},{"date":"2024-01-31","close":11.35},{"date":"2024-02-01","close":11.09},{"date":"2024-02-02","close":11.65},{"date":"2024-02-05","close":13.59},{"date":"2024-02-06","close":13.18},{"date":"2024-02-07","close":13.55},{"date":"2024-02-08","close":12.92},{"date":"2024-02-09","close":13.34},{"date":"2024-02-12","close":12.56},{"date":"2024-02-13","close":11.9},{"date":"2024-02-14","close":13.06},{"date":"2024-02-15","close":12.74},{"date":"2024-02-16","close":12.57},{"date":"2024-02-20","close":11.79},{"date":"2024-02-21","close":11.78},{"date":"2024-02-22","close":13.0},{"date":"2024-02-23","close":13.0},{"date":"2024-02-26","close":15.6},{"date":"2024-02-27","close":16.85},{"date":"2024-02-28","close":16.41},{"date":"2024-02-29","close":17.5},{"date":"2024-03-01","close":18.0},{"date":"2024-03-04","close":17.1},{"date":"2024-03-05","close":15.6},{"date":"2024-03-06","close":16.15},{"date":"2024-03-07","close":14.86},{"date":"2024-03-08","close":14.65},{"date":"2024-03-11","close":15.93},{"date":"2024-03-12","close":18.0},{"date":"2024-03-13","close":18.35},{"date":"2024-03-14","close":21.17},{"date":"2024-03-15","close":18.9},{"date":"2024-03-18","close":19.62},{"date":"2024-03-19","close":19.67},{"date":"2024-03-20","close":21.66},{"date":"2024-03-21","close":22.16},{"date":"2024-03-22","close":22.0},{"date":"2024-03-25","close":22.27},{"date":"2024-03-26","close":21.14},{"date":"2024-03-27","close":20.97},{"date":"2024-03-28","close":19.74},{"date":"2024-04-01","close":21.61},{"date":"2024-04-02","close":24.92},{"date":"2024-04-03","close":26.0},{"date":"2024-04-04","close":22.25},{"date":"2024-04-05","close":24.13},{"date":"2024-04-08","close":26.56},{"date":"2024-04-09","close":23.7},{"date":"2024-04-10","close":22.09},{"date":"2024-04-11","close":26.38},{"date":"2024-04-12","close":24.43},{"date":"2024-04-15","close":23.93},{"date":"2024-04-16","close":23.79},{"date":"2024-04-17","close":22.57},{"date":"2024-04-18","close":21.97},{"date":"2024-04-19","close":20.7},{"date":"2024-04-22","close":24.73},{"date":"2024-04-23","close":26.32},{"date":"2024-04-24","close":25.65},{"date":"2024-04-25","close":29.0},{"date":"2024-04-26","close":27.98},{"date":"2024-04-29","close":28.71},{"date":"2024-04-30","close":27.73},{"date":"2024-05-01","close":27.26},{"date":"2024-05-02","close":28.49},{"date":"2024-05-03","close":28.63},{"date":"2024-05-06","close":29.64},{"date":"2024-05-07","close":28.56},{"date":"2024-05-08","close":27.7},{"date":"2024-05-09","close":28.17},{"date":"2024-05-10","close":27.22},{"date":"2024-05-13","close":26.19},{"date":"2024-05-14","close":27.42},{"date":"2024-05-15","close":27.48},{"date":"2024-05-16","close":27.28},{"date":"2024-05-17","close":25.37},{"date":"2024-05-20","close":28.0},{"date":"2024-05-21","close":31.43},{"date":"2024-05-22","close":33.63},{"date":"2024-05-23","close":32.95},{"date":"2024-05-24","close":34.27},{"date":"2024-05-28","close":35.25},{"date":"2024-05-29","close":39.43},{"date":"2024-05-30","close":36.39},{"date":"2024-05-31","close":35.58},{"date":"2024-06-03","close":36.47},{"date":"2024-06-04","close":35.89},{"date":"2024-06-05","close":36.02},{"date":"2024-06-06","close":35.64},{"date":"2024-06-07","close":34.14},{"date":"2024-06-10","close":36.09},{"date":"2024-06-11","close":35.74},{"date":"2024-06-12","close":38.08},{"date":"2024-06-13","close":37.32},{"date":"2024-06-14","close":36.59},{"date":"2024-06-17","close":34.52},{"date":"2024-06-18","close":27.66},{"date":"2024-06-20","close":29.96},{"date":"2024-06-21","close":30.11},{"date":"2024-06-24","close":27.93},{"date":"2024-06-25","close":27.94},{"date":"2024-06-26","close":33.58},{"date":"2024-06-27","close":42.29},{"date":"2024-06-28","close":41.71},{"date":"2024-07-01","close":39.99},{"date":"2024-07-02","close":42.09},{"date":"2024-07-03","close":45.96},{"date":"2024-07-05","close":43.18},{"date":"2024-07-08","close":44.71},{"date":"2024-07-09","close":44.46},{"date":"2024-07-10","close":37.35},{"date":"2024-07-11","close":34.21},{"date":"2024-07-12","close":30.05},{"date":"2024-07-15","close":27.22},{"date":"2024-07-16","close":29.32},{"date":"2024-07-17","close":27.72},{"date":"2024-07-18","close":28.0},{"date":"2024-07-19","close":26.95},{"date":"2024-07-22","close":27.56},{"date":"2024-07-23","close":29.5},{"date":"2024-07-24","close":27.44},{"date":"2024-07-25","close":27.0},{"date":"2024-07-26","close":28.2},{"date":"2024-07-29","close":26.0},{"date":"2024-07-30","close":24.17},{"date":"2024-07-31","close":24.97},{"date":"2024-08-01","close":22.12},{"date":"2024-08-02","close":21.0},{"date":"2024-08-05","close":21.4},{"date":"2024-08-06","close":20.26},{"date":"2024-08-07","close":20.13},{"date":"2024-08-08","close":21.16},{"date":"2024-08-09","close":21.53},{"date":"2024-08-12","close":20.36},{"date":"2024-08-13","close":23.04},{"date":"2024-08-14","close":22.58},{"date":"2024-08-15","close":23.76},{"date":"2024-08-16","close":23.13},{"date":"2024-08-19","close":21.55},{"date":"2024-08-20","close":21.41},{"date":"2024-08-21","close":21.64},{"date":"2024-08-22","close":20.84},{"date":"2024-08-23","close":21.6},{"date":"2024-08-26","close":14.83},{"date":"2024-08-27","close":13.56},{"date":"2024-08-28","close":12.83},{"date":"2024-08-29","close":12.83},{"date":"2024-08-30","close":12.89},{"date":"2024-09-03","close":11.9},{"date":"2024-09-04","close":11.78},{"date":"2024-09-05","close":11.06},{"date":"2024-09-06","close":10.69},{"date":"2024-09-09","close":10.36},{"date":"2024-09-10","close":10.02},{"date":"2024-09-11","close":10.73},{"date":"2024-09-12","close":12.61},{"date":"2024-09-13","close":13.08},{"date":"2024-09-16","close":11.78},{"date":"2024-09-17","close":11.26},{"date":"2024-09-18","close":11.28},{"date":"2024-09-19","close":11.59},{"date":"2024-09-20","close":11.25},{"date":"2024-09-23","close":10.39},{"date":"2024-09-24","close":11.12},{"date":"2024-09-25","close":12.16},{"date":"2024-09-26","close":11.26},{"date":"2024-09-27","close":11.28},{"date":"2024-09-30","close":10.64},{"date":"2024-10-01","close":10.05},{"date":"2024-10-02","close":10.38},{"date":"2024-10-03","close":10.38},{"date":"2024-10-04","close":10.29},{"date":"2024-10-07","close":9.45},{"date":"2024-10-08","close":9.17},{"date":"2024-10-09","close":9.58},{"date":"2024-10-10","close":9.56},{"date":"2024-10-11","close":10.47},{"date":"2024-10-14","close":12.94},{"date":"2024-10-15","close":12.5},{"date":"2024-10-16","close":16.64},{"date":"2024-10-17","close":18.13},{"date":"2024-10-18","close":18.89},{"date":"2024-10-21","close":18.51},{"date":"2024-10-22","close":18.42},{"date":"2024-10-23","close":15.68},{"date":"2024-10-24","close":16.56},{"date":"2024-10-25","close":16.98},{"date":"2024-10-28","close":14.8},{"date":"2024-10-29","close":14.19},{"date":"2024-10-30","close":13.82},{"date":"2024-10-31","close":12.7},{"date":"2024-11-01","close":12.34},{"date":"2024-11-04","close":13.92},{"date":"2024-11-05","close":13.89},{"date":"2024-11-06","close":13.19},{"date":"2024-11-07","close":14.43},{"date":"2024-11-08","close":14.29},{"date":"2024-11-11","close":13.97},{"date":"2024-11-12","close":14.9},{"date":"2024-11-13","close":15.38},{"date":"2024-11-14","close":13.94},{"date":"2024-11-15","close":14.27},{"date":"2024-11-18","close":13.67},{"date":"2024-11-19","close":12.93},{"date":"2024-11-20","close":12.52},{"date":"2024-11-21","close":13.29},{"date":"2024-11-22","close":15.2},{"date":"2024-11-25","close":13.63},{"date":"2024-11-26","close":13.43},{"date":"2024-11-27","close":12.95},{"date":"2024-11-29","close":12.64},{"date":"2024-12-02","close":12.72},{"date":"2024-12-03","close":12.34},{"date":"2024-12-04","close":12.96},{"date":"2024-12-05","close":12.38},{"date":"2024-12-06","close":12.36},{"date":"2024-12-09","close":11.83},{"date":"2024-12-10","close":12.3},{"date":"2024-12-11","close":12.16},{"date":"2024-12-12","close":11.67},{"date":"2024-12-13","close":11.82},{"date":"2024-12-16","close":12.15},{"date":"2024-12-17","close":11.59},{"date":"2024-12-18","close":10.61},{"date":"2024-12-19","close":11.1},{"date":"2024-12-20","close":11.17},{"date":"2024-12-23","close":10.77},{"date":"2024-12-24","close":10.9},{"date":"2024-12-26","close":11.7},{"date":"2024-12-27","close":11.5},{"date":"2024-12-30","close":11.25},{"date":"2024-12-31","close":10.61},{"date":"2025-01-02","close":11.15},{"date":"2025-01-03","close":11.0},{"date":"2025-01-06","close":11.3},{"date":"2025-01-07","close":10.91},{"date":"2025-01-08","close":10.84},{"date":"2025-01-10","close":10.62},{"date":"2025-01-13","close":10.3},{"date":"2025-01-14","close":10.46},{"date":"2025-01-15","close":10.5},{"date":"2025-01-16","close":10.32},{"date":"2025-01-17","close":10.38},{"date":"2025-01-21","close":10.2},{"date":"2025-01-22","close":10.01},{"date":"2025-01-23","close":10.1},{"date":"2025-01-24","close":9.8},{"date":"2025-01-27","close":9.5},{"date":"2025-01-28","close":10.04},{"date":"2025-01-29","close":9.8},{"date":"2025-01-30","close":10.11},{"date":"2025-01-31","close":9.92},{"date":"2025-02-03","close":9.91},{"date":"2025-02-04","close":9.9},{"date":"2025-02-05","close":10.13},{"date":"2025-02-06","close":10.18},{"date":"2025-02-07","close":9.86},{"date":"2025-02-10","close":9.91},{"date":"2025-02-11","close":9.54},{"date":"2025-02-12","close":9.59},{"date":"2025-02-13","close":9.61},{"date":"2025-02-14","close":9.3},{"date":"2025-02-18","close":8.81},{"date":"2025-02-19","close":8.46},{"date":"2025-02-20","close":8.27},{"date":"2025-02-21","close":7.9},{"date":"2025-02-24","close":7.44},{"date":"2025-02-25","close":6.91},{"date":"2025-02-26","close":6.91},{"date":"2025-02-27","close":6.56},{"date":"2025-02-28","close":6.52},{"date":"2025-03-03","close":6.07},{"date":"2025-03-04","close":6.56},{"date":"2025-03-05","close":7.46},{"date":"2025-03-06","close":7.18},{"date":"2025-03-07","close":7.33},{"date":"2025-03-10","close":6.63},{"date":"2025-03-11","close":6.75},{"date":"2025-03-12","close":7.08},{"date":"2025-03-13","close":6.79},{"date":"2025-03-14","close":7.44},{"date":"2025-03-17","close":8.26},{"date":"2025-03-18","close":8.1},{"date":"2025-03-19","close":8.04},{"date":"2025-03-20","close":6.61},{"date":"2025-03-21","close":6.94},{"date":"2025-03-24","close":7.17},{"date":"2025-03-25","close":6.95},{"date":"2025-03-26","close":6.81},{"date":"2025-03-27","close":6.64},{"date":"2025-03-28","close":6.36},{"date":"2025-03-31","close":6.25},{"date":"2025-04-01","close":6.36},{"date":"2025-04-02","close":7.0},{"date":"2025-04-03","close":6.37},{"date":"2025-04-04","close":5.96},{"date":"2025-04-07","close":5.99},{"date":"2025-04-08","close":5.7},{"date":"2025-04-09","close":6.48},{"date":"2025-04-10","close":6.32},{"date":"2025-04-11","close":6.63},{"date":"2025-04-14","close":6.89},{"date":"2025-04-15","close":7.0},{"date":"2025-04-16","close":7.52},{"date":"2025-04-17","close":8.23},{"date":"2025-04-21","close":7.27},{"date":"2025-04-22","close":7.2},{"date":"2025-04-23","close":7.3},{"date":"2025-04-24","close":7.39},{"date":"2025-04-25","close":7.49},{"date":"2025-04-28","close":7.04},{"date":"2025-04-29","close":6.83},{"date":"2025-04-30","close":6.82},{"date":"2025-05-01","close":6.94},{"date":"2025-05-02","close":6.73},{"date":"2025-05-05","close":6.47},{"date":"2025-05-06","close":6.55},{"date":"2025-05-07","close":6.63},{"date":"2025-05-08","close":6.93},{"date":"2025-05-09","close":6.82},{"date":"2025-05-12","close":7.36},{"date":"2025-05-13","close":7.96},{"date":"2025-05-14","close":7.89},{"date":"2025-05-15","close":7.88},{"date":"2025-05-16","close":7.92},{"date":"2025-05-19","close":7.72},{"date":"2025-05-20","close":8.15},{"date":"2025-05-21","close":7.96},{"date":"2025-05-22","close":7.77},{"date":"2025-05-23","close":7.82},{"date":"2025-05-27","close":8.24},{"date":"2025-05-28","close":8.07},{"date":"2025-05-29","close":7.11},{"date":"2025-05-30","close":6.76},{"date":"2025-06-02","close":7.22},{"date":"2025-06-03","close":7.07},{"date":"2025-06-04","close":7.65},{"date":"2025-06-05","close":8.02},{"date":"2025-06-06","close":8.11},{"date":"2025-06-09","close":11.33},{"date":"2025-06-10","close":11.19},{"date":"2025-06-11","close":11.16},{"date":"2025-06-12","close":11.15},{"date":"2025-06-13","close":10.46},{"date":"2025-06-16","close":11.54},{"date":"2025-06-17","close":11.46},{"date":"2025-06-18","close":11.47},{"date":"2025-06-20","close":11.05},{"date":"2025-06-23","close":12.77},{"date":"2025-06-24","close":13.13},{"date":"2025-06-25","close":13.81},{"date":"2025-06-26","close":13.39},{"date":"2025-06-27","close":12.85},{"date":"2025-06-30","close":13.53},{"date":"2025-07-01","close":13.16},{"date":"2025-07-02","close":13.29},{"date":"2025-07-03","close":13.89},{"date":"2025-07-07","close":14.06},{"date":"2025-07-08","close":13.99},{"date":"2025-07-09","close":13.78},{"date":"2025-07-10","close":12.57},{"date":"2025-07-11","close":12.2},{"date":"2025-07-14","close":12.07},{"date":"2025-07-15","close":11.66},{"date":"2025-07-16","close":12.19},{"date":"2025-07-17","close":12.14},{"date":"2025-07-18","close":11.92},{"date":"2025-07-21","close":11.38},{"date":"2025-07-22","close":11.99},{"date":"2025-07-23","close":12.61},{"date":"2025-07-24","close":12.22},{"date":"2025-07-25","close":12.23},{"date":"2025-07-28","close":12.01},{"date":"2025-07-29","close":11.89},{"date":"2025-07-30","close":11.725},{"date":"2025-07-31","close":12.46},{"date":"2025-08-01","close":12.19},{"date":"2025-08-04","close":13.18},{"date":"2025-08-05","close":13.22},{"date":"2025-08-06","close":14.5},{"date":"2025-08-07","close":14.95},{"date":"2025-08-08","close":14.585},{"date":"2025-08-11","close":15.38},{"date":"2025-08-12","close":14.95},{"date":"2025-08-13","close":16.47},{"date":"2025-08-14","close":15.98},{"date":"2025-08-15","close":16.075},{"date":"2025-08-18","close":17.02},{"date":"2025-08-19","close":16.4},{"date":"2025-08-20","close":16.38},{"date":"2025-08-21","close":16.28},{"date":"2025-08-22","close":16.55},{"date":"2025-08-25","close":16.73},{"date":"2025-08-26","close":16.82},{"date":"2025-08-27","close":16.46},{"date":"2025-08-28","close":14.4},{"date":"2025-08-29","close":15.11},{"date":"2025-09-02","close":13.69},{"date":"2025-09-03","close":14.39},{"date":"2025-09-04","close":14.2},{"date":"2025-09-05","close":14.42},{"date":"2025-09-08","close":14.87},{"date":"2025-09-09","close":15.67},{"date":"2025-09-10","close":15.8},{"date":"2025-09-11","close":16.505},{"date":"2025-09-12","close":15.98},{"date":"2025-09-15","close":15.28},{"date":"2025-09-16","close":15.48},{"date":"2025-09-17","close":15.795},{"date":"2025-09-18","close":16.46},{"date":"2025-09-19","close":16.655},{"date":"2025-09-22","close":16.435},{"date":"2025-09-23","close":16.07},{"date":"2025-09-24","close":15.715},{"date":"2025-09-25","close":14.565},{"date":"2025-09-26","close":14.86},{"date":"2025-09-29","close":14.9},{"date":"2025-09-30","close":14.98},{"date":"2025-10-01","close":14.92},{"date":"2025-10-02","close":14.861},{"date":"2025-10-03","close":14.785},{"date":"2025-10-06","close":15.26},{"date":"2025-10-07","close":14.93},{"date":"2025-10-08","close":14.47},{"date":"2025-10-09","close":14.66},{"date":"2025-10-10","close":14.09},{"date":"2025-10-13","close":15.38},{"date":"2025-10-14","close":15.095},{"date":"2025-10-15","close":15.52},{"date":"2025-10-16","close":14.67},{"date":"2025-10-17","close":14.53},{"date":"2025-10-20","close":14.662},{"date":"2025-10-21","close":14.55},{"date":"2025-10-22","close":14.05},{"date":"2025-10-23","close":14.26},{"date":"2025-10-24","close":14.22},{"date":"2025-10-27","close":15.28},{"date":"2025-10-28","close":15.59},{"date":"2025-10-29","close":15.81},{"date":"2025-10-30","close":15.68},{"date":"2025-10-31","close":16.2},{"date":"2025-11-03","close":16.25},{"date":"2025-11-04","close":15.27},{"date":"2025-11-05","close":15.375},{"date":"2025-11-06","close":14.79},{"date":"2025-11-07","close":14.72},{"date":"2025-11-10","close":15.09},{"date":"2025-11-11","close":14.26},{"date":"2025-11-12","close":14.21},{"date":"2025-11-13","close":13.57},{"date":"2025-11-14","close":13.15},{"date":"2025-11-17","close":12.5},{"date":"2025-11-18","close":11.77},{"date":"2025-11-19","close":11.545},{"date":"2025-11-20","close":11.47},{"date":"2025-11-21","close":11.32},{"date":"2025-11-24","close":11.725},{"date":"2025-11-25","close":11.7},{"date":"2025-11-26","close":9.17},{"date":"2025-11-28","close":9.16},{"date":"2025-12-01","close":8.97},{"date":"2025-12-02","close":8.66},{"date":"2025-12-03","close":8.84},{"date":"2025-12-04","close":8.29},{"date":"2025-12-05","close":8.16},{"date":"2025-12-08","close":7.96},{"date":"2025-12-09","close":7.99},{"date":"2025-12-10","close":7.72},{"date":"2025-12-11","close":7.79},{"date":"2025-12-12","close":7.61},{"date":"2025-12-15","close":7.26},{"date":"2025-12-16","close":7.61},{"date":"2025-12-17","close":7.77},{"date":"2025-12-18","close":7.94},{"date":"2025-12-19","close":7.82},{"date":"2025-12-22","close":7.56},{"date":"2025-12-23","close":7.73},{"date":"2025-12-24","close":7.8},{"date":"2025-12-26","close":7.85},{"date":"2025-12-29","close":7.81},{"date":"2025-12-30","close":8.68},{"date":"2025-12-31","close":8.58},{"date":"2026-01-02","close":8.84},{"date":"2026-01-05","close":9.24},{"date":"2026-01-06","close":9.98},{"date":"2026-01-07","close":9.51},{"date":"2026-01-08","close":9.39},{"date":"2026-01-09","close":9.66},{"date":"2026-01-12","close":9.85},{"date":"2026-01-13","close":9.9},{"date":"2026-01-14","close":9.63},{"date":"2026-01-15","close":9.36},{"date":"2026-01-16","close":9.05},{"date":"2026-01-20","close":8.64},{"date":"2026-01-21","close":8.32},{"date":"2026-01-22","close":8.51},{"date":"2026-01-23","close":8.13},{"date":"2026-01-26","close":7.77},{"date":"2026-01-27","close":7.69},{"date":"2026-01-28","close":7.88},{"date":"2026-01-29","close":7.61},{"date":"2026-01-30","close":7.48},{"date":"2026-02-02","close":7.41},{"date":"2026-02-03","close":7.29},{"date":"2026-02-04","close":7.01},{"date":"2026-02-05","close":6.41},{"date":"2026-02-06","close":7.28},{"date":"2026-02-09","close":7.24},{"date":"2026-02-10","close":7.17},{"date":"2026-02-11","close":7.01},{"date":"2026-02-12","close":7.25},{"date":"2026-02-13","close":7.47},{"date":"2026-02-17","close":7.29},{"date":"2026-02-18","close":7.42},{"date":"2026-02-19","close":7.1},{"date":"2026-02-20","close":7.07},{"date":"2026-02-23","close":6.82},{"date":"2026-02-24","close":6.63},{"date":"2026-02-25","close":6.63},{"date":"2026-02-26","close":6.68},{"date":"2026-02-27","close":6.511},{"date":"2026-03-02","close":6.71},{"date":"2026-03-03","close":6.58},{"date":"2026-03-04","close":7.09},{"date":"2026-03-05","close":7.76},{"date":"2026-03-06","close":7.42},{"date":"2026-03-09","close":7.4},{"date":"2026-03-10","close":7.19},{"date":"2026-03-11","close":7.1},{"date":"2026-03-12","close":7.01},{"date":"2026-03-13","close":6.68},{"date":"2026-03-16","close":6.86},{"date":"2026-03-17","close":7.35},{"date":"2026-03-18","close":7.13},{"date":"2026-03-19","close":6.07},{"date":"2026-03-20","close":6.3},{"date":"2026-03-23","close":6.16},{"date":"2026-03-24","close":5.99},{"date":"2026-03-25","close":6.05},{"date":"2026-03-26","close":5.98},{"date":"2026-03-27","close":5.98},{"date":"2026-03-30","close":5.6},{"date":"2026-03-31","close":5.96},{"date":"2026-04-01","close":6.06},{"date":"2026-04-02","close":6.25},{"date":"2026-04-06","close":6.11},{"date":"2026-04-07","close":6.13},{"date":"2026-04-08","close":6.23},{"date":"2026-04-09","close":6.13},{"date":"2026-04-10","close":6.02},{"date":"2026-04-13","close":6.26},{"date":"2026-04-14","close":6.33},{"date":"2026-04-15","close":7.0},{"date":"2026-04-16","close":6.9},{"date":"2026-04-17","close":7.04},{"date":"2026-04-20","close":7.32},{"date":"2026-04-21","close":6.9},{"date":"2026-04-22","close":7.19},{"date":"2026-04-23","close":6.96},{"date":"2026-04-24","close":6.76},{"date":"2026-04-27","close":6.64},{"date":"2026-04-28","close":6.64},{"date":"2026-04-29","close":6.61},{"date":"2026-04-30","close":6.65},{"date":"2026-05-01","close":6.89},{"date":"2026-05-04","close":6.96},{"date":"2026-05-05","close":7.25},{"date":"2026-05-06","close":7.84},{"date":"2026-05-07","close":7.99},{"date":"2026-05-08","close":8.29},{"date":"2026-05-11","close":7.78},{"date":"2026-05-12","close":7.38},{"date":"2026-05-13","close":7.05},{"date":"2026-05-14","close":7.38},{"date":"2026-05-15","close":7.68},{"date":"2026-05-18","close":7.45},{"date":"2026-05-19","close":7.475},{"date":"2026-05-20","close":7.51},{"date":"2026-05-21","close":7.56},{"date":"2026-05-22","close":7.785},{"date":"2026-05-26","close":7.7},{"date":"2026-05-27","close":7.67},{"date":"2026-05-28","close":10.11},{"date":"2026-05-29","close":9.29},{"date":"2026-06-01","close":9.21},{"date":"2026-06-02","close":10.02},{"date":"2026-06-03","close":9.51},{"date":"2026-06-04","close":9.73},{"date":"2026-06-05","close":8.91},{"date":"2026-06-08","close":9.6},{"date":"2026-06-09","close":9.15},{"date":"2026-06-10","close":9.11},{"date":"2026-06-11","close":9.385},{"date":"2026-06-12","close":9.63},{"date":"2026-06-15","close":10.64},{"date":"2026-06-16","close":9.89},{"date":"2026-06-17","close":9.09},{"date":"2026-06-18","close":9.17},{"date":"2026-06-22","close":8.41},{"date":"2026-06-23","close":8.45},{"date":"2026-06-24","close":8.28},{"date":"2026-06-25","close":7.98},{"date":"2026-06-26","close":7.9},{"date":"2026-06-29","close":8.02},{"date":"2026-06-30","close":8.04},{"date":"2026-07-01","close":8.02},{"date":"2026-07-02","close":6.35},{"date":"2026-07-06","close":3.08},{"date":"2026-07-07","close":2.67},{"date":"2026-07-08","close":2.63},{"date":"2026-07-09","close":2.47},{"date":"2026-07-10","close":2.2},{"date":"2026-07-13","close":2.12},{"date":"2026-07-14","close":2.21},{"date":"2026-07-15","close":2.19},{"date":"2026-07-16","close":2.18},{"date":"2026-07-17","close":2.17},{"date":"2026-07-20","close":2.045},{"date":"2026-07-21","close":2.18},{"date":"2026-07-22","close":2.02},{"date":"2026-07-23","close":1.94},{"date":"2026-07-24","close":1.88},{"date":"2026-07-27","close":1.88},{"date":"2026-07-28","close":1.79},{"date":"2026-07-29","close":1.7},{"date":"2026-07-30","close":1.67},{"date":"2026-07-31","close":1.68},{"date":"2026-08-03","close":1.88},{"date":"2026-08-04","close":1.94},{"date":"2026-08-05","close":2.0},{"date":"2026-08-06","close":1.96},{"date":"2026-08-07","close":1.95},{"date":"2026-08-10","close":1.86},{"date":"2026-08-11","close":1.82},{"date":"2026-08-12","close":1.81},{"date":"2026-08-13","close":1.83},{"date":"2026-08-14","close":1.81},{"date":"2026-08-17","close":1.74},{"date":"2026-08-18","close":1.75},{"date":"2026-08-19","close":1.74},{"date":"2026-08-20","close":1.68},{"date":"2026-08-21","close":1.69},{"date":"2026-08-24","close":1.7},{"date":"2026-08-25","close":1.66},{"date":"2026-08-26","close":1.67},{"date":"2026-08-27","close":1.65},{"date":"2026-08-28","close":1.62},{"date":"2026-08-31","close":1.63},{"date":"2026-09-01","close":1.53},{"date":"2026-09-02","close":1.18},{"date":"2026-09-03","close":1.32},{"date":"2026-09-04","close":1.39},{"date":"2026-09-08","close":1.58},{"date":"2026-09-09","close":1.56},{"date":"2026-09-10","close":1.78},{"date":"2026-09-11","close":1.92},{"date":"2026-09-14","close":2.19},{"date":"2026-09-15","close":2.25},{"date":"2026-09-16","close":2.14},{"date":"2026-09-17","close":2.12},{"date":"2026-09-18","close":2.11},{"date":"2026-09-21","close":2.04},{"date":"2026-09-22","close":2.02},{"date":"2026-09-23","close":1.81},{"date":"2026-09-24","close":1.71},{"date":"2026-09-25","close":1.78},{"date":"2026-09-28","close":1.81},{"date":"2026-09-29","close":1.75},{"date":"2026-09-30","close":1.6},{"date":"2026-10-01","close":1.62},{"date":"2026-10-02","close":1.74},{"date":"2026-10-05","close":1.66},{"date":"2026-10-06","close":1.69},{"date":"2026-10-07","close":1.61},{"date":"2026-10-08","close":1.56},{"date":"2026-10-09","close":1.58},{"date":"2026-10-12","close":1.58},{"date":"2026-10-13","close":1.45},{"date":"2026-10-14","close":1.4},{"date":"2026-10-15","close":1.39},{"date":"2026-10-16","close":1.33},{"date":"2026-10-19","close":1.34},{"date":"2026-10-20","close":1.37},{"date":"2026-10-21","close":1.5},{"date":"2026-10-22","close":1.44}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":1.44,"low_30d":1.24,"support":1.36,"high_30d":2.46,"change_1d":-4.0,"change_7d":8.3,"change_30d":-25.0,"resistance":2.34,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":72.39,"per":72.07,"quarter":"2024-Q2"},{"pbr":15.1,"per":10.52,"quarter":"2024-Q3"},{"pbr":14.27,"per":11.21,"quarter":"2024-Q4"},{"pbr":8.02,"per":7.12,"quarter":"2025-Q1"},{"pbr":16.47,"per":11.78,"quarter":"2025-Q2"},{"pbr":17.08,"per":24.97,"quarter":"2025-Q3"},{"pbr":9.48,"per":19.95,"quarter":"2025-Q4"},{"pbr":6.33,"per":11.69,"quarter":"2026-Q1"},{"pbr":1.53,"per":2.82,"quarter":"현재"}],"timeline":[{"close":41.71,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10.64,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10.61,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6.25,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":13.53,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":14.98,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":8.58,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5.96,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":19.89,"pbr_5y_low":6.33,"per_5y_avg":21.16,"per_5y_low":7.12,"current_pbr":1.53,"current_per":2.82,"pbr_5y_high":72.39,"per_5y_high":72.07,"pbr_5y_median":14.68,"per_5y_median":11.73,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 30 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -0.9%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 2.82x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"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":1.32,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.78,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.63,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.08,"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":true,"unit":"","value":0.0,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":61.73,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.53,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":72.39,"per":72.07,"close":41.71,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":15.1,"per":10.52,"close":10.64,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":14.27,"per":11.21,"close":10.61,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.02,"per":7.12,"close":6.25,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":16.47,"per":11.78,"close":13.53,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":17.08,"per":24.97,"close":14.98,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.48,"per":19.95,"close":8.58,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.33,"per":11.69,"close":5.96,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q1","quote_currency":"USD","latest_currency":["USD"],"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":"PER","value":"2.8배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.24,"pbr":null,"per":null,"roa":0.013222735077039713,"roe":0.017773648243615874,"revenue":11711000.0,"market_cap":null,"net_income":593000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6172828964221672,"total_assets":44847000.0,"total_equity":33364000.0,"profit_margin":0.05063615404320724,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":809000.0,"operating_margin":0.06908035180599437},{"eps":0.03,"pbr":null,"per":null,"roa":0.004684985089108852,"roe":0.006700010489411771,"revenue":11820000.0,"market_cap":null,"net_income":215000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5384940778341794,"total_assets":45891288.0,"total_equity":32089502.0,"profit_margin":0.018189509306260575,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":293000.0,"operating_margin":0.024788494077834178},{"eps":0.07,"pbr":null,"per":null,"roa":0.0012200174945904885,"roe":0.0017045089084710876,"revenue":13011000.0,"market_cap":null,"net_income":53000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5559142264237953,"total_assets":43442000.0,"total_equity":31094000.0,"profit_margin":0.0040734762892936744,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-137000.0,"operating_margin":-0.010529551917608179},{"eps":0.17,"pbr":null,"per":null,"roa":0.008022361984626136,"roe":0.009854077253218884,"revenue":8791000.0,"market_cap":null,"net_income":287000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6172221590262769,"total_assets":35775000.0,"total_equity":29125000.0,"profit_margin":0.03264702536685246,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-20000.0,"operating_margin":-0.002275054032533273},{"eps":0.16,"pbr":null,"per":null,"roa":0.03418742185909924,"roe":0.04257243202143452,"revenue":7133000.0,"market_cap":null,"net_income":1175808.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6750315435300716,"total_assets":34393000.0,"total_equity":27619000.0,"profit_margin":0.1648406000280387,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":333000.0,"operating_margin":0.04668442450581803},{"eps":0.2,"pbr":null,"per":null,"roa":0.01269713596277039,"roe":0.016773556980759743,"revenue":7370000.0,"market_cap":null,"net_income":442000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7242876526458616,"total_assets":34811000.0,"total_equity":26351000.0,"profit_margin":0.059972862957937585,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":778000.0,"operating_margin":0.10556309362279512},{"eps":0.6183,"pbr":null,"per":null,"roa":0.1365682738721409,"roe":0.18193973892848564,"revenue":7194000.0,"market_cap":null,"net_income":4543763.04,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.717959410619961,"total_assets":33271000.0,"total_equity":24974000.0,"profit_margin":0.6316045371142619,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1064000.0,"operating_margin":0.1479010286349736},{"eps":-0.1,"pbr":null,"per":null,"roa":-0.011139674378748929,"roe":-0.01718566392479436,"revenue":8884000.0,"market_cap":null,"net_income":-351000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7691355245384962,"total_assets":31509000.0,"total_equity":20424000.0,"profit_margin":-0.0395092300765421,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2679000.0,"operating_margin":0.30155335434488967},{"eps":0.22799565766999466,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":8468920.0,"market_cap":null,"net_income":1455974.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7847420922620594,"total_assets":null,"total_equity":null,"profit_margin":0.171919678069931,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2614688.0,"operating_margin":0.30873924892430205},{"eps":0.26466164707098255,"pbr":null,"per":null,"roa":0.08422814711452208,"roe":0.12822411046202867,"revenue":7184030.0,"market_cap":null,"net_income":1690122.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7498241237856746,"total_assets":20066000.0,"total_equity":13181000.0,"profit_margin":0.23526098860945738,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1766945.0,"operating_margin":0.24595456867524218},{"eps":0.18605576519472955,"pbr":null,"per":null,"roa":0.069506669006669,"roe":0.1085561443581544,"revenue":6728184.0,"market_cap":null,"net_income":1188147.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.7714074109744917,"total_assets":17094000.0,"total_equity":10945000.0,"profit_margin":0.1765925248179895,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1491165.0,"operating_margin":0.22162964033088275},{"eps":-1.1920958006004567,"pbr":null,"per":null,"roa":-0.5387608634111819,"roe":-1.2430912802090137,"revenue":6905798.0,"market_cap":null,"net_income":-7612691.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.6473873113577895,"total_assets":14130000.0,"total_equity":6124000.0,"profit_margin":-1.1023622469119427,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1921957.0,"operating_margin":-0.2783106311537059}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.5787,"per":72.07,"date":"2024-06","close":41.71,"source":"reported"},{"eps":0.5787,"per":43.15,"date":"2024-07","close":24.97,"source":"reported"},{"eps":0.5787,"per":22.27,"date":"2024-08","close":12.89,"source":"reported"},{"eps":1.011,"per":10.52,"date":"2024-09","close":10.64,"source":"reported"},{"eps":1.011,"per":12.56,"date":"2024-10","close":12.7,"source":"reported"},{"eps":1.011,"per":12.5,"date":"2024-11","close":12.64,"source":"reported"},{"eps":0.9463,"per":11.21,"date":"2024-12","close":10.61,"source":"reported"},{"eps":0.9463,"per":10.48,"date":"2025-01","close":9.92,"source":"reported"},{"eps":0.9463,"per":6.89,"date":"2025-02","close":6.52,"source":"reported"},{"eps":0.8783,"per":7.12,"date":"2025-03","close":6.25,"source":"reported"},{"eps":0.8783,"per":7.77,"date":"2025-04","close":6.82,"source":"reported"},{"eps":0.8783,"per":7.7,"date":"2025-05","close":6.76,"source":"reported"},{"eps":1.1483,"per":11.78,"date":"2025-06","close":13.53,"source":"reported"},{"eps":1.1483,"per":10.85,"date":"2025-07","close":12.46,"source":"reported"},{"eps":1.1483,"per":13.16,"date":"2025-08","close":15.11,"source":"reported"},{"eps":0.6,"per":24.97,"date":"2025-09","close":14.98,"source":"reported"},{"eps":0.6,"per":27.0,"date":"2025-10","close":16.2,"source":"reported"},{"eps":0.6,"per":15.27,"date":"2025-11","close":9.16,"source":"reported"},{"eps":0.43,"per":19.95,"date":"2025-12","close":8.58,"source":"reported"},{"eps":0.43,"per":17.4,"date":"2026-01","close":7.48,"source":"reported"},{"eps":0.43,"per":15.14,"date":"2026-02","close":6.51,"source":"reported"},{"eps":0.51,"per":11.69,"date":"2026-03","close":5.96,"source":"reported"},{"eps":0.51,"per":13.04,"date":"2026-04","close":6.65,"source":"reported"},{"eps":0.51,"per":18.22,"date":"2026-05","close":9.29,"source":"reported"},{"eps":0.51,"per":15.76,"date":"2026-06","close":8.04,"source":"reported"},{"eps":0.51,"per":3.29,"date":"2026-07","close":1.68,"source":"reported"},{"eps":0.51,"per":3.2,"date":"2026-08","close":1.63,"source":"reported"},{"eps":0.51,"per":3.14,"date":"2026-09","close":1.6,"source":"reported"},{"eps":0.51,"per":2.82,"date":"2026-10","close":1.44,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.55,"std":13.51,"count":29,"current":2.82,"lower_1sd":2.04,"upper_1sd":29.05},"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":"Alarum Technologies Ltd.","phase":"above-fold","symbol_resolved":true}