{"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":"2026-10-23T09:57:12.758436+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-14.4,"direction":"higher_better","percentile":34},{"name":"영업이익 성장률","unit":"%","value":-92.5,"direction":"higher_better","percentile":12}],"summary":"매출 -14.4%","percentile":23},"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":33.0,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.3,"direction":"higher_better","percentile":25}],"summary":"RSI 33","percentile":29},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 0.76x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.53,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.53,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.5,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.14,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.5x, 순차입금비율 0.5x","percentile":60}},"signals":[],"summary":"Ambow Education Holding Ltd(AMBO)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 431.80만. 현재가 $1.65, 전일 대비 +5.4%, 30일 -21.3%. ROE -1.7%. 기술적 시그널: 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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.10785164276058135,"grade":"F","trend":"하락","atr_14":0.05688571428571428,"rsi_14":33.04141580003649,"sma_20":1.8173600000000003,"sma_60":1.9774016666666667,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.0로 약세 구간입니다. MACD(-0.11)가 시그널선(-0.09)을 하회합니다(데드크로스). 현재가가 SMA20(2)과 SMA60(2) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2~2 (현재 위치 20%).","bb_lower":1.5339859263799882,"bb_upper":2.1007340736200124,"macd_signal":-0.08842154760901431},"change_pct":5.45,"chart_data":[{"date":"2024-10-23","open":2.13,"high":2.13,"low":1.81,"close":1.91,"volume":64918,"rsi_14":54.95,"sma_20":1.94,"sma_60":1.44,"sma_120":1.38},{"date":"2024-10-24","open":1.91,"high":1.91,"low":1.64,"close":1.76,"volume":33192,"rsi_14":54.25,"sma_20":1.97,"sma_60":1.45,"sma_120":1.38},{"date":"2024-10-25","open":1.73,"high":1.87,"low":1.7,"close":1.72,"volume":58078,"rsi_14":17.05,"sma_20":2.0,"sma_60":1.45,"sma_120":1.38},{"date":"2024-10-28","open":1.75,"high":1.79,"low":1.66,"close":1.74,"volume":17623,"rsi_14":13.58,"sma_20":2.02,"sma_60":1.46,"sma_120":1.38},{"date":"2024-10-29","open":1.65,"high":1.75,"low":1.58,"close":1.71,"volume":21751,"rsi_14":22.52,"sma_20":2.05,"sma_60":1.47,"sma_120":1.38},{"date":"2024-10-30","open":1.71,"high":1.71,"low":1.6,"close":1.63,"volume":4768,"rsi_14":35.27,"sma_20":2.07,"sma_60":1.48,"sma_120":1.38},{"date":"2024-10-31","open":1.58,"high":1.6,"low":1.5,"close":1.6,"volume":15477,"rsi_14":36.4,"sma_20":2.08,"sma_60":1.49,"sma_120":1.39},{"date":"2024-11-01","open":1.6,"high":1.61,"low":1.48,"close":1.56,"volume":5658,"rsi_14":38.24,"sma_20":2.1,"sma_60":1.5,"sma_120":1.39},{"date":"2024-11-04","open":1.48,"high":1.72,"low":1.48,"close":1.57,"volume":7713,"rsi_14":30.0,"sma_20":1.98,"sma_60":1.5,"sma_120":1.39},{"date":"2024-11-05","open":1.57,"high":1.57,"low":1.5,"close":1.57,"volume":3992,"rsi_14":36.21,"sma_20":1.85,"sma_60":1.51,"sma_120":1.39},{"date":"2024-11-06","open":1.56,"high":1.75,"low":1.25,"close":1.29,"volume":57482,"rsi_14":21.96,"sma_20":1.77,"sma_60":1.51,"sma_120":1.39},{"date":"2024-11-07","open":1.27,"high":1.48,"low":1.27,"close":1.4,"volume":14493,"rsi_14":28.33,"sma_20":1.74,"sma_60":1.52,"sma_120":1.39},{"date":"2024-11-08","open":1.4,"high":1.68,"low":1.4,"close":1.55,"volume":21668,"rsi_14":36.64,"sma_20":1.72,"sma_60":1.53,"sma_120":1.39},{"date":"2024-11-11","open":1.55,"high":1.64,"low":1.43,"close":1.54,"volume":17778,"rsi_14":25.66,"sma_20":1.71,"sma_60":1.53,"sma_120":1.39},{"date":"2024-11-12","open":1.46,"high":1.51,"low":1.43,"close":1.48,"volume":5321,"rsi_14":28.71,"sma_20":1.68,"sma_60":1.54,"sma_120":1.39},{"date":"2024-11-13","open":1.44,"high":1.44,"low":1.39,"close":1.39,"volume":8060,"rsi_14":30.53,"sma_20":1.66,"sma_60":1.54,"sma_120":1.39},{"date":"2024-11-14","open":1.36,"high":1.45,"low":1.33,"close":1.45,"volume":6884,"rsi_14":36.08,"sma_20":1.64,"sma_60":1.54,"sma_120":1.39},{"date":"2024-11-15","open":1.41,"high":1.41,"low":1.35,"close":1.4,"volume":13305,"rsi_14":33.0,"sma_20":1.61,"sma_60":1.55,"sma_120":1.39},{"date":"2024-11-18","open":1.4,"high":1.49,"low":1.35,"close":1.39,"volume":10084,"rsi_14":33.67,"sma_20":1.59,"sma_60":1.55,"sma_120":1.39},{"date":"2024-11-19","open":1.35,"high":1.38,"low":1.33,"close":1.34,"volume":6121,"rsi_14":34.74,"sma_20":1.55,"sma_60":1.55,"sma_120":1.4},{"date":"2024-11-20","open":1.34,"high":1.43,"low":1.34,"close":1.34,"volume":1526,"rsi_14":35.87,"sma_20":1.52,"sma_60":1.54,"sma_120":1.4},{"date":"2024-11-21","open":1.38,"high":1.5,"low":1.36,"close":1.43,"volume":15408,"rsi_14":43.3,"sma_20":1.5,"sma_60":1.54,"sma_120":1.4},{"date":"2024-11-22","open":1.58,"high":1.58,"low":1.45,"close":1.47,"volume":6487,"rsi_14":45.0,"sma_20":1.49,"sma_60":1.55,"sma_120":1.4},{"date":"2024-11-25","open":1.51,"high":1.51,"low":1.41,"close":1.45,"volume":8588,"rsi_14":43.9,"sma_20":1.48,"sma_60":1.55,"sma_120":1.4},{"date":"2024-11-26","open":1.45,"high":1.85,"low":1.45,"close":1.78,"volume":201635,"rsi_14":72.66,"sma_20":1.48,"sma_60":1.56,"sma_120":1.4},{"date":"2024-11-27","open":1.97,"high":2.1,"low":1.46,"close":1.97,"volume":239910,"rsi_14":74.57,"sma_20":1.5,"sma_60":1.57,"sma_120":1.41},{"date":"2024-11-29","open":1.91,"high":1.91,"low":1.72,"close":1.8,"volume":20958,"rsi_14":60.59,"sma_20":1.51,"sma_60":1.59,"sma_120":1.41},{"date":"2024-12-02","open":1.71,"high":1.73,"low":1.6,"close":1.63,"volume":20891,"rsi_14":53.36,"sma_20":1.51,"sma_60":1.59,"sma_120":1.41},{"date":"2024-12-03","open":1.81,"high":2.17,"low":1.81,"close":1.92,"volume":2226756,"rsi_14":64.01,"sma_20":1.53,"sma_60":1.61,"sma_120":1.42},{"date":"2024-12-04","open":1.92,"high":1.99,"low":1.6,"close":1.82,"volume":212138,"rsi_14":63.61,"sma_20":1.54,"sma_60":1.62,"sma_120":1.42},{"date":"2024-12-05","open":1.69,"high":1.91,"low":1.68,"close":1.88,"volume":43200,"rsi_14":63.7,"sma_20":1.57,"sma_60":1.63,"sma_120":1.43},{"date":"2024-12-06","open":1.83,"high":1.85,"low":1.68,"close":1.8,"volume":25481,"rsi_14":62.36,"sma_20":1.59,"sma_60":1.64,"sma_120":1.43},{"date":"2024-12-09","open":1.85,"high":1.9,"low":1.73,"close":1.86,"volume":27345,"rsi_14":64.09,"sma_20":1.61,"sma_60":1.65,"sma_120":1.44},{"date":"2024-12-10","open":1.86,"high":1.86,"low":1.71,"close":1.8,"volume":11909,"rsi_14":63.71,"sma_20":1.62,"sma_60":1.66,"sma_120":1.44},{"date":"2024-12-11","open":1.81,"high":1.81,"low":1.71,"close":1.79,"volume":20470,"rsi_14":63.33,"sma_20":1.64,"sma_60":1.67,"sma_120":1.45},{"date":"2024-12-12","open":1.79,"high":1.87,"low":1.73,"close":1.85,"volume":8840,"rsi_14":62.67,"sma_20":1.66,"sma_60":1.68,"sma_120":1.45},{"date":"2024-12-13","open":1.82,"high":1.88,"low":1.69,"close":1.71,"volume":9806,"rsi_14":56.83,"sma_20":1.67,"sma_60":1.69,"sma_120":1.46},{"date":"2024-12-16","open":1.7,"high":1.7,"low":1.52,"close":1.58,"volume":22864,"rsi_14":53.62,"sma_20":1.68,"sma_60":1.7,"sma_120":1.46},{"date":"2024-12-17","open":1.54,"high":1.55,"low":1.4,"close":1.48,"volume":8945,"rsi_14":40.82,"sma_20":1.68,"sma_60":1.71,"sma_120":1.46},{"date":"2024-12-18","open":1.48,"high":1.56,"low":1.48,"close":1.49,"volume":3816,"rsi_14":33.43,"sma_20":1.69,"sma_60":1.71,"sma_120":1.46},{"date":"2024-12-19","open":1.49,"high":1.51,"low":1.35,"close":1.4,"volume":10576,"rsi_14":35.38,"sma_20":1.7,"sma_60":1.72,"sma_120":1.47},{"date":"2024-12-20","open":1.41,"high":1.48,"low":1.32,"close":1.41,"volume":12011,"rsi_14":40.89,"sma_20":1.69,"sma_60":1.72,"sma_120":1.47},{"date":"2024-12-23","open":1.48,"high":1.48,"low":1.42,"close":1.47,"volume":2371,"rsi_14":26.99,"sma_20":1.69,"sma_60":1.73,"sma_120":1.47},{"date":"2024-12-24","open":1.47,"high":1.79,"low":1.47,"close":1.75,"volume":237741,"rsi_14":46.98,"sma_20":1.71,"sma_60":1.74,"sma_120":1.47},{"date":"2024-12-26","open":1.67,"high":2.25,"low":1.65,"close":2.24,"volume":328284,"rsi_14":61.24,"sma_20":1.73,"sma_60":1.76,"sma_120":1.48},{"date":"2024-12-27","open":3.12,"high":5.55,"low":3.0,"close":3.47,"volume":6741618,"rsi_14":80.59,"sma_20":1.81,"sma_60":1.79,"sma_120":1.5},{"date":"2024-12-30","open":2.63,"high":3.44,"low":2.34,"close":3.41,"volume":471817,"rsi_14":78.39,"sma_20":1.89,"sma_60":1.83,"sma_120":1.52},{"date":"2024-12-31","open":3.45,"high":3.45,"low":1.86,"close":2.1,"volume":200878,"rsi_14":53.77,"sma_20":1.91,"sma_60":1.84,"sma_120":1.53},{"date":"2025-01-02","open":2.1,"high":3.17,"low":2.1,"close":3.05,"volume":216714,"rsi_14":62.8,"sma_20":1.97,"sma_60":1.83,"sma_120":1.54},{"date":"2025-01-03","open":3.11,"high":3.11,"low":2.38,"close":2.79,"volume":92923,"rsi_14":59.18,"sma_20":2.02,"sma_60":1.8,"sma_120":1.55},{"date":"2025-01-06","open":2.69,"high":2.69,"low":2.32,"close":2.36,"volume":46511,"rsi_14":56.01,"sma_20":2.04,"sma_60":1.79,"sma_120":1.56},{"date":"2025-01-07","open":2.5,"high":2.5,"low":2.37,"close":2.37,"volume":20208,"rsi_14":57.47,"sma_20":2.07,"sma_60":1.8,"sma_120":1.57},{"date":"2025-01-08","open":2.36,"high":2.45,"low":2.08,"close":2.14,"volume":9510,"rsi_14":56.09,"sma_20":2.08,"sma_60":1.8,"sma_120":1.58},{"date":"2025-01-10","open":2.14,"high":2.42,"low":2.11,"close":2.24,"volume":12071,"rsi_14":56.81,"sma_20":2.1,"sma_60":1.81,"sma_120":1.59},{"date":"2025-01-13","open":2.17,"high":2.17,"low":1.9,"close":2.0,"volume":24236,"rsi_14":55.3,"sma_20":2.12,"sma_60":1.81,"sma_120":1.59},{"date":"2025-01-14","open":2.0,"high":2.02,"low":1.91,"close":2.02,"volume":7456,"rsi_14":55.39,"sma_20":2.12,"sma_60":1.81,"sma_120":1.6},{"date":"2025-01-15","open":2.1,"high":2.16,"low":2.0,"close":2.04,"volume":25367,"rsi_14":55.06,"sma_20":2.14,"sma_60":1.82,"sma_120":1.6},{"date":"2025-01-16","open":1.95,"high":2.24,"low":1.58,"close":1.95,"volume":1927729,"rsi_14":51.84,"sma_20":2.16,"sma_60":1.82,"sma_120":1.61},{"date":"2025-01-17","open":1.81,"high":1.89,"low":1.77,"close":1.81,"volume":29030,"rsi_14":45.78,"sma_20":2.18,"sma_60":1.82,"sma_120":1.61},{"date":"2025-01-21","open":1.79,"high":2.29,"low":1.77,"close":2.17,"volume":88533,"rsi_14":34.6,"sma_20":2.21,"sma_60":1.82,"sma_120":1.62},{"date":"2025-01-22","open":2.2,"high":2.24,"low":1.96,"close":2.06,"volume":83827,"rsi_14":34.19,"sma_20":2.24,"sma_60":1.82,"sma_120":1.63},{"date":"2025-01-23","open":2.01,"high":2.2,"low":1.9,"close":1.9,"volume":11061,"rsi_14":46.79,"sma_20":2.27,"sma_60":1.82,"sma_120":1.63},{"date":"2025-01-24","open":2.03,"high":2.4,"low":2.0,"close":2.32,"volume":61866,"rsi_14":36.01,"sma_20":2.31,"sma_60":1.83,"sma_120":1.64},{"date":"2025-01-27","open":2.3,"high":2.41,"low":2.3,"close":2.33,"volume":11958,"rsi_14":40.17,"sma_20":2.34,"sma_60":1.84,"sma_120":1.65},{"date":"2025-01-28","open":2.32,"high":2.7,"low":2.2,"close":2.69,"volume":79389,"rsi_14":57.27,"sma_20":2.36,"sma_60":1.86,"sma_120":1.67},{"date":"2025-01-29","open":2.66,"high":2.7,"low":2.3,"close":2.58,"volume":31520,"rsi_14":54.43,"sma_20":2.32,"sma_60":1.87,"sma_120":1.68},{"date":"2025-01-30","open":2.54,"high":2.62,"low":2.38,"close":2.45,"volume":11804,"rsi_14":56.83,"sma_20":2.27,"sma_60":1.89,"sma_120":1.69},{"date":"2025-01-31","open":2.41,"high":2.68,"low":2.33,"close":2.55,"volume":28331,"rsi_14":56.83,"sma_20":2.29,"sma_60":1.9,"sma_120":1.7},{"date":"2025-02-03","open":2.55,"high":2.62,"low":2.21,"close":2.43,"volume":37992,"rsi_14":60.0,"sma_20":2.26,"sma_60":1.92,"sma_120":1.71},{"date":"2025-02-04","open":2.42,"high":2.5,"low":2.41,"close":2.5,"volume":4850,"rsi_14":60.88,"sma_20":2.25,"sma_60":1.93,"sma_120":1.72},{"date":"2025-02-05","open":2.47,"high":2.85,"low":2.41,"close":2.85,"volume":42929,"rsi_14":66.01,"sma_20":2.27,"sma_60":1.96,"sma_120":1.74},{"date":"2025-02-06","open":2.86,"high":2.86,"low":2.52,"close":2.53,"volume":11465,"rsi_14":60.51,"sma_20":2.28,"sma_60":1.98,"sma_120":1.75},{"date":"2025-02-07","open":2.52,"high":2.9,"low":2.3,"close":2.66,"volume":26231,"rsi_14":65.45,"sma_20":2.3,"sma_60":2.0,"sma_120":1.76},{"date":"2025-02-10","open":2.69,"high":2.71,"low":2.63,"close":2.64,"volume":15606,"rsi_14":59.75,"sma_20":2.32,"sma_60":2.02,"sma_120":1.77},{"date":"2025-02-11","open":2.6,"high":2.8,"low":2.41,"close":2.55,"volume":35277,"rsi_14":60.25,"sma_20":2.35,"sma_60":2.03,"sma_120":1.79},{"date":"2025-02-12","open":2.55,"high":2.55,"low":2.43,"close":2.43,"volume":1977,"rsi_14":61.28,"sma_20":2.37,"sma_60":2.05,"sma_120":1.8},{"date":"2025-02-13","open":2.44,"high":2.65,"low":2.32,"close":2.55,"volume":21402,"rsi_14":55.52,"sma_20":2.4,"sma_60":2.07,"sma_120":1.81},{"date":"2025-02-14","open":2.51,"high":2.72,"low":2.25,"close":2.72,"volume":27269,"rsi_14":58.82,"sma_20":2.44,"sma_60":2.09,"sma_120":1.82},{"date":"2025-02-18","open":2.8,"high":2.8,"low":2.51,"close":2.53,"volume":5025,"rsi_14":46.08,"sma_20":2.47,"sma_60":2.11,"sma_120":1.83},{"date":"2025-02-19","open":2.48,"high":2.66,"low":2.34,"close":2.54,"volume":20344,"rsi_14":48.97,"sma_20":2.49,"sma_60":2.13,"sma_120":1.84},{"date":"2025-02-20","open":2.49,"high":2.49,"low":2.39,"close":2.39,"volume":1966,"rsi_14":48.47,"sma_20":2.51,"sma_60":2.15,"sma_120":1.85},{"date":"2025-02-21","open":2.42,"high":2.7,"low":2.36,"close":2.65,"volume":13440,"rsi_14":52.36,"sma_20":2.54,"sma_60":2.17,"sma_120":1.86},{"date":"2025-02-24","open":2.57,"high":2.66,"low":2.31,"close":2.33,"volume":12014,"rsi_14":47.84,"sma_20":2.54,"sma_60":2.18,"sma_120":1.87},{"date":"2025-02-25","open":2.38,"high":3.68,"low":1.8,"close":2.47,"volume":494309,"rsi_14":49.37,"sma_20":2.55,"sma_60":2.2,"sma_120":1.88},{"date":"2025-02-26","open":2.16,"high":2.46,"low":2.01,"close":2.11,"volume":42760,"rsi_14":34.58,"sma_20":2.52,"sma_60":2.21,"sma_120":1.88},{"date":"2025-02-27","open":2.06,"high":2.25,"low":2.06,"close":2.25,"volume":24517,"rsi_14":43.69,"sma_20":2.51,"sma_60":2.21,"sma_120":1.89},{"date":"2025-02-28","open":2.25,"high":2.29,"low":2.0,"close":2.05,"volume":6092,"rsi_14":36.68,"sma_20":2.49,"sma_60":2.21,"sma_120":1.9},{"date":"2025-03-03","open":2.03,"high":2.15,"low":2.01,"close":2.1,"volume":9418,"rsi_14":38.36,"sma_20":2.46,"sma_60":2.22,"sma_120":1.91},{"date":"2025-03-04","open":2.09,"high":2.22,"low":2.03,"close":2.09,"volume":3486,"rsi_14":39.73,"sma_20":2.45,"sma_60":2.23,"sma_120":1.92},{"date":"2025-03-05","open":2.12,"high":2.24,"low":2.12,"close":2.21,"volume":12051,"rsi_14":45.09,"sma_20":2.43,"sma_60":2.23,"sma_120":1.93},{"date":"2025-03-06","open":2.19,"high":2.46,"low":2.16,"close":2.32,"volume":29180,"rsi_14":44.84,"sma_20":2.41,"sma_60":2.24,"sma_120":1.93},{"date":"2025-03-07","open":2.33,"high":2.88,"low":2.29,"close":2.29,"volume":51579,"rsi_14":39.71,"sma_20":2.39,"sma_60":2.25,"sma_120":1.94},{"date":"2025-03-10","open":2.33,"high":2.85,"low":2.31,"close":2.85,"volume":48259,"rsi_14":56.5,"sma_20":2.4,"sma_60":2.26,"sma_120":1.96},{"date":"2025-03-11","open":2.64,"high":2.8,"low":2.58,"close":2.64,"volume":25742,"rsi_14":51.9,"sma_20":2.4,"sma_60":2.28,"sma_120":1.97},{"date":"2025-03-12","open":2.71,"high":2.71,"low":2.56,"close":2.56,"volume":2470,"rsi_14":53.28,"sma_20":2.4,"sma_60":2.29,"sma_120":1.98},{"date":"2025-03-13","open":2.68,"high":2.86,"low":2.49,"close":2.61,"volume":21848,"rsi_14":49.16,"sma_20":2.41,"sma_60":2.3,"sma_120":1.99},{"date":"2025-03-14","open":2.63,"high":3.4,"low":2.4,"close":3.08,"volume":22552,"rsi_14":64.82,"sma_20":2.44,"sma_60":2.33,"sma_120":2.01},{"date":"2025-03-17","open":3.0,"high":3.25,"low":2.93,"close":2.98,"volume":22648,"rsi_14":60.24,"sma_20":2.45,"sma_60":2.35,"sma_120":2.02},{"date":"2025-03-18","open":3.07,"high":3.5,"low":2.7,"close":2.93,"volume":57430,"rsi_14":68.81,"sma_20":2.47,"sma_60":2.37,"sma_120":2.04},{"date":"2025-03-19","open":2.87,"high":3.19,"low":2.82,"close":2.83,"volume":10802,"rsi_14":63.55,"sma_20":2.49,"sma_60":2.4,"sma_120":2.05},{"date":"2025-03-20","open":2.88,"high":3.06,"low":2.7,"close":3.01,"volume":9907,"rsi_14":72.64,"sma_20":2.52,"sma_60":2.42,"sma_120":2.07},{"date":"2025-03-21","open":2.8,"high":3.1,"low":2.76,"close":3.09,"volume":18181,"rsi_14":73.02,"sma_20":2.54,"sma_60":2.45,"sma_120":2.09},{"date":"2025-03-24","open":2.93,"high":2.97,"low":2.72,"close":2.92,"volume":10387,"rsi_14":67.97,"sma_20":2.57,"sma_60":2.47,"sma_120":2.1},{"date":"2025-03-25","open":2.85,"high":3.0,"low":2.53,"close":2.85,"volume":9583,"rsi_14":64.16,"sma_20":2.59,"sma_60":2.49,"sma_120":2.12},{"date":"2025-03-26","open":3.08,"high":3.2,"low":2.8,"close":2.81,"volume":15624,"rsi_14":61.19,"sma_20":2.62,"sma_60":2.5,"sma_120":2.13},{"date":"2025-03-27","open":2.79,"high":2.79,"low":2.62,"close":2.62,"volume":3200,"rsi_14":57.02,"sma_20":2.64,"sma_60":2.49,"sma_120":2.14},{"date":"2025-03-28","open":2.53,"high":3.2,"low":2.53,"close":2.66,"volume":30909,"rsi_14":44.81,"sma_20":2.67,"sma_60":2.48,"sma_120":2.15},{"date":"2025-03-31","open":2.76,"high":2.89,"low":2.42,"close":2.5,"volume":13638,"rsi_14":46.05,"sma_20":2.69,"sma_60":2.48,"sma_120":2.16},{"date":"2025-04-01","open":2.65,"high":2.65,"low":2.55,"close":2.55,"volume":1672,"rsi_14":49.71,"sma_20":2.72,"sma_60":2.47,"sma_120":2.15},{"date":"2025-04-02","open":2.6,"high":2.6,"low":2.43,"close":2.56,"volume":2921,"rsi_14":48.5,"sma_20":2.73,"sma_60":2.47,"sma_120":2.14},{"date":"2025-04-03","open":2.56,"high":2.56,"low":2.44,"close":2.48,"volume":4145,"rsi_14":27.22,"sma_20":2.74,"sma_60":2.47,"sma_120":2.13},{"date":"2025-04-04","open":2.48,"high":2.95,"low":2.45,"close":2.87,"volume":15788,"rsi_14":46.41,"sma_20":2.77,"sma_60":2.48,"sma_120":2.14},{"date":"2025-04-07","open":2.8,"high":2.8,"low":2.63,"close":2.65,"volume":4432,"rsi_14":41.98,"sma_20":2.76,"sma_60":2.49,"sma_120":2.15},{"date":"2025-04-08","open":2.84,"high":2.84,"low":2.65,"close":2.7,"volume":4659,"rsi_14":46.39,"sma_20":2.76,"sma_60":2.5,"sma_120":2.15},{"date":"2025-04-09","open":2.71,"high":2.77,"low":2.5,"close":2.65,"volume":6686,"rsi_14":38.79,"sma_20":2.77,"sma_60":2.51,"sma_120":2.16},{"date":"2025-04-10","open":2.66,"high":2.75,"low":2.41,"close":2.75,"volume":12125,"rsi_14":39.54,"sma_20":2.77,"sma_60":2.52,"sma_120":2.17},{"date":"2025-04-11","open":2.94,"high":2.94,"low":2.59,"close":2.59,"volume":21076,"rsi_14":39.79,"sma_20":2.75,"sma_60":2.53,"sma_120":2.17},{"date":"2025-04-14","open":2.59,"high":2.76,"low":2.59,"close":2.76,"volume":4092,"rsi_14":47.38,"sma_20":2.74,"sma_60":2.54,"sma_120":2.18},{"date":"2025-04-15","open":2.58,"high":2.76,"low":2.58,"close":2.58,"volume":3010,"rsi_14":43.8,"sma_20":2.72,"sma_60":2.56,"sma_120":2.19},{"date":"2025-04-16","open":2.73,"high":2.77,"low":2.45,"close":2.6,"volume":5209,"rsi_14":49.27,"sma_20":2.71,"sma_60":2.56,"sma_120":2.19},{"date":"2025-04-17","open":2.47,"high":2.7,"low":2.46,"close":2.56,"volume":12203,"rsi_14":46.89,"sma_20":2.69,"sma_60":2.57,"sma_120":2.2},{"date":"2025-04-21","open":2.49,"high":2.56,"low":2.43,"close":2.56,"volume":3954,"rsi_14":51.91,"sma_20":2.66,"sma_60":2.58,"sma_120":2.2},{"date":"2025-04-22","open":2.43,"high":3.0,"low":2.43,"close":2.68,"volume":59339,"rsi_14":54.07,"sma_20":2.65,"sma_60":2.59,"sma_120":2.21},{"date":"2025-04-23","open":2.77,"high":3.14,"low":2.55,"close":2.55,"volume":19039,"rsi_14":49.6,"sma_20":2.63,"sma_60":2.59,"sma_120":2.22},{"date":"2025-04-24","open":2.65,"high":2.77,"low":2.56,"close":2.56,"volume":4665,"rsi_14":52.27,"sma_20":2.62,"sma_60":2.59,"sma_120":2.22},{"date":"2025-04-25","open":2.57,"high":2.75,"low":2.57,"close":2.63,"volume":2293,"rsi_14":41.25,"sma_20":2.62,"sma_60":2.59,"sma_120":2.23},{"date":"2025-04-28","open":2.75,"high":2.93,"low":2.63,"close":2.83,"volume":69607,"rsi_14":56.96,"sma_20":2.63,"sma_60":2.6,"sma_120":2.24},{"date":"2025-04-29","open":2.71,"high":3.35,"low":2.65,"close":2.92,"volume":90952,"rsi_14":57.93,"sma_20":2.65,"sma_60":2.6,"sma_120":2.25},{"date":"2025-04-30","open":2.92,"high":3.25,"low":2.92,"close":2.95,"volume":92736,"rsi_14":61.28,"sma_20":2.67,"sma_60":2.61,"sma_120":2.27},{"date":"2025-05-01","open":2.82,"high":3.3,"low":2.82,"close":3.07,"volume":10480,"rsi_14":61.85,"sma_20":2.7,"sma_60":2.62,"sma_120":2.28},{"date":"2025-05-02","open":3.28,"high":3.4,"low":3.0,"close":3.19,"volume":60037,"rsi_14":72.9,"sma_20":2.73,"sma_60":2.63,"sma_120":2.29},{"date":"2025-05-05","open":3.29,"high":3.4,"low":3.09,"close":3.14,"volume":4286,"rsi_14":65.97,"sma_20":2.75,"sma_60":2.64,"sma_120":2.31},{"date":"2025-05-06","open":3.21,"high":3.5,"low":3.21,"close":3.3,"volume":18223,"rsi_14":80.77,"sma_20":2.78,"sma_60":2.65,"sma_120":2.32},{"date":"2025-05-07","open":3.43,"high":3.45,"low":3.31,"close":3.31,"volume":5149,"rsi_14":80.69,"sma_20":2.81,"sma_60":2.66,"sma_120":2.34},{"date":"2025-05-08","open":3.35,"high":3.4,"low":3.02,"close":3.29,"volume":24885,"rsi_14":82.09,"sma_20":2.84,"sma_60":2.67,"sma_120":2.35},{"date":"2025-05-09","open":3.33,"high":3.33,"low":3.07,"close":3.17,"volume":6206,"rsi_14":74.25,"sma_20":2.86,"sma_60":2.68,"sma_120":2.37},{"date":"2025-05-12","open":3.26,"high":3.26,"low":3.14,"close":3.21,"volume":3259,"rsi_14":72.46,"sma_20":2.89,"sma_60":2.69,"sma_120":2.38},{"date":"2025-05-13","open":3.26,"high":3.26,"low":3.1,"close":3.2,"volume":4577,"rsi_14":81.05,"sma_20":2.91,"sma_60":2.7,"sma_120":2.4},{"date":"2025-05-14","open":3.09,"high":3.39,"low":2.95,"close":3.12,"volume":48541,"rsi_14":75.12,"sma_20":2.94,"sma_60":2.71,"sma_120":2.41},{"date":"2025-05-15","open":3.06,"high":3.19,"low":2.95,"close":3.19,"volume":2813,"rsi_14":75.0,"sma_20":2.97,"sma_60":2.72,"sma_120":2.43},{"date":"2025-05-16","open":3.06,"high":3.06,"low":2.99,"close":3.05,"volume":12107,"rsi_14":60.38,"sma_20":3.0,"sma_60":2.73,"sma_120":2.44},{"date":"2025-05-19","open":3.02,"high":3.14,"low":2.83,"close":2.86,"volume":7652,"rsi_14":47.41,"sma_20":3.01,"sma_60":2.74,"sma_120":2.45},{"date":"2025-05-20","open":2.86,"high":2.86,"low":2.81,"close":2.81,"volume":3082,"rsi_14":44.06,"sma_20":3.02,"sma_60":2.74,"sma_120":2.46},{"date":"2025-05-21","open":2.89,"high":2.94,"low":2.87,"close":2.87,"volume":2404,"rsi_14":41.07,"sma_20":3.03,"sma_60":2.75,"sma_120":2.48},{"date":"2025-05-22","open":2.87,"high":2.88,"low":2.82,"close":2.83,"volume":2825,"rsi_14":32.69,"sma_20":3.05,"sma_60":2.76,"sma_120":2.48},{"date":"2025-05-23","open":2.84,"high":3.02,"low":2.84,"close":2.85,"volume":5159,"rsi_14":35.64,"sma_20":3.06,"sma_60":2.77,"sma_120":2.49},{"date":"2025-05-27","open":2.9,"high":3.03,"low":2.8,"close":2.9,"volume":5268,"rsi_14":27.77,"sma_20":3.06,"sma_60":2.79,"sma_120":2.5},{"date":"2025-05-28","open":2.9,"high":2.9,"low":2.89,"close":2.89,"volume":1710,"rsi_14":26.66,"sma_20":3.06,"sma_60":2.8,"sma_120":2.51},{"date":"2025-05-29","open":2.82,"high":2.98,"low":2.82,"close":2.98,"volume":438,"rsi_14":33.83,"sma_20":3.06,"sma_60":2.82,"sma_120":2.52},{"date":"2025-05-30","open":2.93,"high":2.93,"low":2.87,"close":2.93,"volume":954,"rsi_14":36.58,"sma_20":3.05,"sma_60":2.83,"sma_120":2.53},{"date":"2025-06-02","open":2.93,"high":3.03,"low":2.8,"close":3.03,"volume":5833,"rsi_14":40.57,"sma_20":3.05,"sma_60":2.84,"sma_120":2.54},{"date":"2025-06-03","open":3.0,"high":3.0,"low":2.75,"close":3.0,"volume":13012,"rsi_14":39.74,"sma_20":3.04,"sma_60":2.85,"sma_120":2.55},{"date":"2025-06-04","open":2.87,"high":2.92,"low":2.82,"close":2.91,"volume":3256,"rsi_14":39.5,"sma_20":3.02,"sma_60":2.85,"sma_120":2.56},{"date":"2025-06-05","open":2.62,"high":2.76,"low":2.62,"close":2.76,"volume":2015,"rsi_14":29.8,"sma_20":2.99,"sma_60":2.85,"sma_120":2.57},{"date":"2025-06-06","open":2.64,"high":2.65,"low":2.16,"close":2.62,"volume":9399,"rsi_14":29.8,"sma_20":2.96,"sma_60":2.86,"sma_120":2.57},{"date":"2025-06-09","open":2.61,"high":2.84,"low":2.61,"close":2.67,"volume":3514,"rsi_14":39.73,"sma_20":2.93,"sma_60":2.86,"sma_120":2.58},{"date":"2025-06-10","open":2.66,"high":2.66,"low":2.4,"close":2.52,"volume":2292,"rsi_14":35.85,"sma_20":2.9,"sma_60":2.85,"sma_120":2.59},{"date":"2025-06-11","open":2.67,"high":2.8,"low":2.49,"close":2.69,"volume":22170,"rsi_14":42.22,"sma_20":2.87,"sma_60":2.84,"sma_120":2.6},{"date":"2025-06-12","open":2.69,"high":2.8,"low":2.68,"close":2.68,"volume":2673,"rsi_14":43.43,"sma_20":2.85,"sma_60":2.84,"sma_120":2.61},{"date":"2025-06-13","open":2.66,"high":2.66,"low":2.51,"close":2.65,"volume":1066,"rsi_14":41.23,"sma_20":2.83,"sma_60":2.84,"sma_120":2.62},{"date":"2025-06-16","open":2.56,"high":2.8,"low":2.56,"close":2.7,"volume":1604,"rsi_14":40.88,"sma_20":2.81,"sma_60":2.83,"sma_120":2.63},{"date":"2025-06-17","open":2.49,"high":2.49,"low":2.49,"close":2.49,"volume":1662,"rsi_14":34.7,"sma_20":2.79,"sma_60":2.82,"sma_120":2.64},{"date":"2025-06-18","open":2.5,"high":2.5,"low":2.5,"close":2.5,"volume":620,"rsi_14":30.6,"sma_20":2.77,"sma_60":2.81,"sma_120":2.64},{"date":"2025-06-20","open":2.34,"high":2.41,"low":2.3,"close":2.41,"volume":6042,"rsi_14":29.57,"sma_20":2.75,"sma_60":2.81,"sma_120":2.65},{"date":"2025-06-23","open":2.14,"high":2.3,"low":2.14,"close":2.3,"volume":8796,"rsi_14":21.55,"sma_20":2.72,"sma_60":2.8,"sma_120":2.65},{"date":"2025-06-24","open":2.31,"high":2.48,"low":2.31,"close":2.48,"volume":10843,"rsi_14":31.72,"sma_20":2.71,"sma_60":2.79,"sma_120":2.64},{"date":"2025-06-25","open":2.46,"high":2.46,"low":2.31,"close":2.35,"volume":2017,"rsi_14":30.79,"sma_20":2.68,"sma_60":2.79,"sma_120":2.63},{"date":"2025-06-26","open":2.3,"high":2.82,"low":2.2,"close":2.42,"volume":33914,"rsi_14":37.78,"sma_20":2.65,"sma_60":2.79,"sma_120":2.64},{"date":"2025-06-27","open":2.5,"high":2.64,"low":2.44,"close":2.52,"volume":2496,"rsi_14":46.3,"sma_20":2.63,"sma_60":2.79,"sma_120":2.63},{"date":"2025-06-30","open":2.65,"high":2.7,"low":2.59,"close":2.59,"volume":1140,"rsi_14":47.21,"sma_20":2.62,"sma_60":2.79,"sma_120":2.63},{"date":"2025-07-01","open":2.6,"high":2.6,"low":2.34,"close":2.34,"volume":2095,"rsi_14":43.76,"sma_20":2.58,"sma_60":2.79,"sma_120":2.63},{"date":"2025-07-02","open":2.42,"high":2.52,"low":2.42,"close":2.51,"volume":1629,"rsi_14":43.94,"sma_20":2.56,"sma_60":2.78,"sma_120":2.63},{"date":"2025-07-03","open":2.42,"high":2.46,"low":2.42,"close":2.46,"volume":776,"rsi_14":42.8,"sma_20":2.53,"sma_60":2.78,"sma_120":2.63},{"date":"2025-07-07","open":2.45,"high":2.6,"low":2.45,"close":2.49,"volume":3750,"rsi_14":44.6,"sma_20":2.52,"sma_60":2.77,"sma_120":2.64},{"date":"2025-07-08","open":2.59,"high":2.6,"low":2.43,"close":2.51,"volume":8115,"rsi_14":43.86,"sma_20":2.51,"sma_60":2.77,"sma_120":2.64},{"date":"2025-07-09","open":2.47,"high":3.06,"low":2.25,"close":2.98,"volume":48188,"rsi_14":63.92,"sma_20":2.53,"sma_60":2.78,"sma_120":2.65},{"date":"2025-07-10","open":2.89,"high":3.21,"low":2.57,"close":3.0,"volume":54990,"rsi_14":64.12,"sma_20":2.55,"sma_60":2.78,"sma_120":2.66},{"date":"2025-07-11","open":3.06,"high":3.25,"low":2.81,"close":2.95,"volume":41513,"rsi_14":65.6,"sma_20":2.57,"sma_60":2.79,"sma_120":2.66},{"date":"2025-07-14","open":2.97,"high":2.97,"low":2.71,"close":2.71,"volume":3141,"rsi_14":61.02,"sma_20":2.57,"sma_60":2.79,"sma_120":2.67},{"date":"2025-07-15","open":2.71,"high":2.81,"low":2.4,"close":2.8,"volume":12557,"rsi_14":59.1,"sma_20":2.58,"sma_60":2.79,"sma_120":2.68},{"date":"2025-07-16","open":2.81,"high":3.0,"low":2.78,"close":2.86,"volume":9350,"rsi_14":64.92,"sma_20":2.58,"sma_60":2.8,"sma_120":2.68},{"date":"2025-07-17","open":2.9,"high":2.9,"low":2.63,"close":2.72,"volume":5878,"rsi_14":58.51,"sma_20":2.59,"sma_60":2.8,"sma_120":2.69},{"date":"2025-07-18","open":2.84,"high":2.97,"low":2.67,"close":2.8,"volume":4744,"rsi_14":58.04,"sma_20":2.61,"sma_60":2.8,"sma_120":2.69},{"date":"2025-07-21","open":2.69,"high":2.94,"low":2.66,"close":2.76,"volume":14773,"rsi_14":54.88,"sma_20":2.63,"sma_60":2.8,"sma_120":2.7},{"date":"2025-07-22","open":2.66,"high":2.85,"low":2.66,"close":2.85,"volume":8713,"rsi_14":66.71,"sma_20":2.65,"sma_60":2.81,"sma_120":2.7},{"date":"2025-07-23","open":2.82,"high":2.91,"low":2.77,"close":2.82,"volume":7353,"rsi_14":61.03,"sma_20":2.67,"sma_60":2.81,"sma_120":2.7},{"date":"2025-07-24","open":2.88,"high":2.9,"low":2.84,"close":2.84,"volume":4127,"rsi_14":63.6,"sma_20":2.7,"sma_60":2.81,"sma_120":2.7},{"date":"2025-07-25","open":2.78,"high":2.8,"low":2.53,"close":2.59,"volume":10635,"rsi_14":53.16,"sma_20":2.7,"sma_60":2.81,"sma_120":2.7},{"date":"2025-07-28","open":2.65,"high":2.9,"low":2.65,"close":2.9,"volume":3351,"rsi_14":60.41,"sma_20":2.72,"sma_60":2.81,"sma_120":2.71},{"date":"2025-07-29","open":2.91,"high":3.0,"low":2.69,"close":2.84,"volume":2502,"rsi_14":45.32,"sma_20":2.74,"sma_60":2.8,"sma_120":2.71},{"date":"2025-07-30","open":2.85,"high":2.92,"low":2.7,"close":2.86,"volume":4358,"rsi_14":45.2,"sma_20":2.76,"sma_60":2.8,"sma_120":2.71},{"date":"2025-07-31","open":2.71,"high":3.11,"low":2.71,"close":2.85,"volume":26619,"rsi_14":46.47,"sma_20":2.78,"sma_60":2.79,"sma_120":2.71},{"date":"2025-08-01","open":3.14,"high":3.14,"low":2.85,"close":2.9,"volume":6539,"rsi_14":57.74,"sma_20":2.8,"sma_60":2.79,"sma_120":2.72},{"date":"2025-08-04","open":2.87,"high":2.9,"low":2.82,"close":2.85,"volume":11285,"rsi_14":52.1,"sma_20":2.82,"sma_60":2.78,"sma_120":2.72},{"date":"2025-08-05","open":2.84,"high":2.85,"low":2.84,"close":2.85,"volume":444,"rsi_14":49.64,"sma_20":2.84,"sma_60":2.77,"sma_120":2.72},{"date":"2025-08-06","open":3.1,"high":3.1,"low":2.84,"close":2.91,"volume":6952,"rsi_14":58.93,"sma_20":2.83,"sma_60":2.77,"sma_120":2.72},{"date":"2025-08-07","open":2.81,"high":2.81,"low":2.81,"close":2.81,"volume":4145,"rsi_14":50.68,"sma_20":2.82,"sma_60":2.76,"sma_120":2.73},{"date":"2025-08-08","open":2.72,"high":3.04,"low":2.72,"close":2.76,"volume":11042,"rsi_14":50.0,"sma_20":2.81,"sma_60":2.75,"sma_120":2.73},{"date":"2025-08-11","open":2.92,"high":2.95,"low":2.72,"close":2.87,"volume":10583,"rsi_14":50.9,"sma_20":2.82,"sma_60":2.75,"sma_120":2.73},{"date":"2025-08-12","open":2.88,"high":2.88,"low":2.88,"close":2.88,"volume":2788,"rsi_14":52.74,"sma_20":2.83,"sma_60":2.74,"sma_120":2.73},{"date":"2025-08-13","open":2.78,"high":2.89,"low":2.78,"close":2.78,"volume":4161,"rsi_14":47.67,"sma_20":2.82,"sma_60":2.74,"sma_120":2.74},{"date":"2025-08-14","open":3.06,"high":3.99,"low":2.93,"close":3.69,"volume":431653,"rsi_14":79.82,"sma_20":2.87,"sma_60":2.75,"sma_120":2.74},{"date":"2025-08-15","open":4.24,"high":4.24,"low":3.03,"close":3.03,"volume":77069,"rsi_14":52.91,"sma_20":2.88,"sma_60":2.76,"sma_120":2.75},{"date":"2025-08-18","open":3.07,"high":4.12,"low":3.01,"close":3.77,"volume":73997,"rsi_14":66.17,"sma_20":2.93,"sma_60":2.77,"sma_120":2.76},{"date":"2025-08-19","open":4.35,"high":4.35,"low":3.58,"close":3.94,"volume":56818,"rsi_14":67.84,"sma_20":2.99,"sma_60":2.79,"sma_120":2.78},{"date":"2025-08-20","open":3.84,"high":3.87,"low":3.4,"close":3.6,"volume":22290,"rsi_14":61.17,"sma_20":3.03,"sma_60":2.8,"sma_120":2.79},{"date":"2025-08-21","open":3.42,"high":3.56,"low":3.35,"close":3.38,"volume":4817,"rsi_14":56.81,"sma_20":3.05,"sma_60":2.81,"sma_120":2.8},{"date":"2025-08-22","open":3.52,"high":3.6,"low":3.4,"close":3.48,"volume":5761,"rsi_14":58.8,"sma_20":3.1,"sma_60":2.82,"sma_120":2.81},{"date":"2025-08-25","open":3.65,"high":3.8,"low":3.48,"close":3.68,"volume":17429,"rsi_14":61.04,"sma_20":3.14,"sma_60":2.83,"sma_120":2.82},{"date":"2025-08-26","open":3.57,"high":3.79,"low":3.57,"close":3.64,"volume":1756,"rsi_14":59.76,"sma_20":3.18,"sma_60":2.84,"sma_120":2.84},{"date":"2025-08-27","open":3.64,"high":3.8,"low":3.63,"close":3.63,"volume":2991,"rsi_14":61.05,"sma_20":3.22,"sma_60":2.85,"sma_120":2.85},{"date":"2025-08-28","open":3.65,"high":3.7,"low":3.54,"close":3.54,"volume":6611,"rsi_14":60.54,"sma_20":3.25,"sma_60":2.86,"sma_120":2.86},{"date":"2025-08-29","open":3.67,"high":3.74,"low":3.27,"close":3.47,"volume":11267,"rsi_14":58.2,"sma_20":3.28,"sma_60":2.87,"sma_120":2.86},{"date":"2025-09-02","open":3.47,"high":3.78,"low":3.22,"close":3.4,"volume":34188,"rsi_14":56.99,"sma_20":3.31,"sma_60":2.88,"sma_120":2.87},{"date":"2025-09-03","open":3.37,"high":3.64,"low":3.36,"close":3.36,"volume":26972,"rsi_14":57.92,"sma_20":3.33,"sma_60":2.89,"sma_120":2.87},{"date":"2025-09-04","open":3.37,"high":3.5,"low":3.1,"close":3.3,"volume":21825,"rsi_14":43.06,"sma_20":3.35,"sma_60":2.9,"sma_120":2.88},{"date":"2025-09-05","open":3.29,"high":3.48,"low":2.91,"close":3.22,"volume":11173,"rsi_14":54.26,"sma_20":3.37,"sma_60":2.92,"sma_120":2.88},{"date":"2025-09-08","open":3.1,"high":3.17,"low":2.93,"close":2.93,"volume":41850,"rsi_14":26.27,"sma_20":3.38,"sma_60":2.92,"sma_120":2.88},{"date":"2025-09-09","open":2.93,"high":3.51,"low":2.93,"close":3.51,"volume":185112,"rsi_14":40.18,"sma_20":3.41,"sma_60":2.93,"sma_120":2.89},{"date":"2025-09-10","open":3.4,"high":3.65,"low":3.05,"close":3.57,"volume":52472,"rsi_14":49.21,"sma_20":3.45,"sma_60":2.95,"sma_120":2.89},{"date":"2025-09-11","open":3.49,"high":3.8,"low":3.49,"close":3.62,"volume":11946,"rsi_14":56.9,"sma_20":3.49,"sma_60":2.96,"sma_120":2.9},{"date":"2025-09-12","open":3.62,"high":3.66,"low":3.53,"close":3.66,"volume":1915,"rsi_14":55.37,"sma_20":3.49,"sma_60":2.98,"sma_120":2.9},{"date":"2025-09-15","open":3.73,"high":3.8,"low":3.63,"close":3.7,"volume":12916,"rsi_14":50.66,"sma_20":3.52,"sma_60":3.0,"sma_120":2.91},{"date":"2025-09-16","open":3.81,"high":3.81,"low":3.44,"close":3.73,"volume":13210,"rsi_14":52.92,"sma_20":3.52,"sma_60":3.03,"sma_120":2.92},{"date":"2025-09-17","open":3.62,"high":3.73,"low":3.62,"close":3.72,"volume":2378,"rsi_14":53.14,"sma_20":3.51,"sma_60":3.05,"sma_120":2.92},{"date":"2025-09-18","open":3.85,"high":3.98,"low":3.67,"close":3.75,"volume":14368,"rsi_14":57.24,"sma_20":3.51,"sma_60":3.07,"sma_120":2.93},{"date":"2025-09-19","open":3.74,"high":3.99,"low":3.67,"close":3.96,"volume":13093,"rsi_14":65.41,"sma_20":3.54,"sma_60":3.1,"sma_120":2.94},{"date":"2025-09-22","open":3.83,"high":3.95,"low":3.76,"close":3.95,"volume":2967,"rsi_14":67.97,"sma_20":3.57,"sma_60":3.12,"sma_120":2.96},{"date":"2025-09-23","open":3.74,"high":3.97,"low":3.28,"close":3.67,"volume":14657,"rsi_14":58.59,"sma_20":3.57,"sma_60":3.14,"sma_120":2.97},{"date":"2025-09-24","open":3.94,"high":3.94,"low":3.69,"close":3.85,"volume":8433,"rsi_14":64.47,"sma_20":3.58,"sma_60":3.16,"sma_120":2.98},{"date":"2025-09-25","open":3.78,"high":3.78,"low":3.78,"close":3.78,"volume":4557,"rsi_14":64.87,"sma_20":3.58,"sma_60":3.19,"sma_120":2.99},{"date":"2025-09-26","open":3.76,"high":3.76,"low":3.53,"close":3.54,"volume":2037,"rsi_14":66.58,"sma_20":3.58,"sma_60":3.2,"sma_120":2.99},{"date":"2025-09-29","open":3.53,"high":3.68,"low":3.45,"close":3.62,"volume":3205,"rsi_14":54.1,"sma_20":3.59,"sma_60":3.22,"sma_120":3.0},{"date":"2025-09-30","open":3.62,"high":3.62,"low":3.62,"close":3.62,"volume":3483,"rsi_14":51.95,"sma_20":3.6,"sma_60":3.24,"sma_120":3.01},{"date":"2025-10-01","open":3.62,"high":3.77,"low":3.38,"close":3.75,"volume":5728,"rsi_14":54.77,"sma_20":3.62,"sma_60":3.26,"sma_120":3.02},{"date":"2025-10-02","open":3.56,"high":3.56,"low":3.55,"close":3.55,"volume":2119,"rsi_14":46.38,"sma_20":3.63,"sma_60":3.27,"sma_120":3.02},{"date":"2025-10-03","open":3.56,"high":3.67,"low":3.47,"close":3.47,"volume":11027,"rsi_14":42.62,"sma_20":3.65,"sma_60":3.28,"sma_120":3.03},{"date":"2025-10-06","open":3.57,"high":3.58,"low":3.5,"close":3.58,"volume":5800,"rsi_14":45.4,"sma_20":3.68,"sma_60":3.29,"sma_120":3.04},{"date":"2025-10-07","open":3.67,"high":3.67,"low":3.54,"close":3.54,"volume":1566,"rsi_14":44.73,"sma_20":3.68,"sma_60":3.3,"sma_120":3.05},{"date":"2025-10-08","open":3.59,"high":3.59,"low":3.38,"close":3.57,"volume":6729507,"rsi_14":44.58,"sma_20":3.68,"sma_60":3.32,"sma_120":3.05},{"date":"2025-10-09","open":5.21,"high":5.75,"low":4.61,"close":5.75,"volume":3680118,"rsi_14":74.66,"sma_20":3.79,"sma_60":3.37,"sma_120":3.08},{"date":"2025-10-10","open":5.29,"high":6.75,"low":5.1,"close":5.75,"volume":339581,"rsi_14":74.87,"sma_20":3.89,"sma_60":3.42,"sma_120":3.11},{"date":"2025-10-13","open":5.5,"high":5.72,"low":4.6,"close":5.0,"volume":124044,"rsi_14":66.34,"sma_20":3.96,"sma_60":3.45,"sma_120":3.13},{"date":"2025-10-14","open":4.8,"high":5.0,"low":4.51,"close":4.63,"volume":59304,"rsi_14":59.14,"sma_20":4.0,"sma_60":3.48,"sma_120":3.14},{"date":"2025-10-15","open":4.69,"high":5.4,"low":4.68,"close":5.08,"volume":79667,"rsi_14":63.96,"sma_20":4.07,"sma_60":3.52,"sma_120":3.17},{"date":"2025-10-16","open":5.0,"high":5.0,"low":4.0,"close":4.0,"volume":45359,"rsi_14":54.19,"sma_20":4.08,"sma_60":3.54,"sma_120":3.18},{"date":"2025-10-17","open":4.0,"high":4.45,"low":3.88,"close":4.22,"volume":47636,"rsi_14":55.33,"sma_20":4.1,"sma_60":3.56,"sma_120":3.19},{"date":"2025-10-20","open":4.44,"high":4.85,"low":4.2,"close":4.5,"volume":25358,"rsi_14":57.48,"sma_20":4.12,"sma_60":3.6,"sma_120":3.2},{"date":"2025-10-21","open":4.45,"high":4.49,"low":4.13,"close":4.13,"volume":19802,"rsi_14":53.09,"sma_20":4.15,"sma_60":3.62,"sma_120":3.21},{"date":"2025-10-22","open":4.09,"high":4.25,"low":3.47,"close":4.05,"volume":12603,"rsi_14":54.14,"sma_20":4.16,"sma_60":3.64,"sma_120":3.22},{"date":"2025-10-23","open":4.0,"high":4.42,"low":4.0,"close":4.23,"volume":42474,"rsi_14":56.19,"sma_20":4.18,"sma_60":3.66,"sma_120":3.23},{"date":"2025-10-24","open":4.11,"high":4.45,"low":4.1,"close":4.43,"volume":12703,"rsi_14":56.83,"sma_20":4.22,"sma_60":3.69,"sma_120":3.24},{"date":"2025-10-27","open":4.43,"high":4.86,"low":4.2,"close":4.35,"volume":30444,"rsi_14":56.42,"sma_20":4.26,"sma_60":3.71,"sma_120":3.25},{"date":"2025-10-28","open":4.38,"high":4.4,"low":3.7,"close":4.21,"volume":22354,"rsi_14":55.01,"sma_20":4.29,"sma_60":3.73,"sma_120":3.26},{"date":"2025-10-29","open":4.08,"high":4.44,"low":4.01,"close":4.12,"volume":86783,"rsi_14":31.05,"sma_20":4.31,"sma_60":3.75,"sma_120":3.26},{"date":"2025-10-30","open":4.18,"high":4.32,"low":3.95,"close":3.95,"volume":6464,"rsi_14":29.87,"sma_20":4.33,"sma_60":3.77,"sma_120":3.27},{"date":"2025-10-31","open":4.01,"high":4.15,"low":3.83,"close":3.9,"volume":19040,"rsi_14":35.41,"sma_20":4.35,"sma_60":3.79,"sma_120":3.27},{"date":"2025-11-03","open":3.9,"high":4.03,"low":3.55,"close":3.87,"volume":16824,"rsi_14":38.92,"sma_20":4.36,"sma_60":3.81,"sma_120":3.28},{"date":"2025-11-04","open":3.73,"high":3.96,"low":3.5,"close":3.5,"volume":11959,"rsi_14":26.42,"sma_20":4.36,"sma_60":3.82,"sma_120":3.28},{"date":"2025-11-05","open":3.46,"high":3.88,"low":3.4,"close":3.4,"volume":13069,"rsi_14":37.34,"sma_20":4.35,"sma_60":3.83,"sma_120":3.28},{"date":"2025-11-06","open":3.51,"high":3.84,"low":3.41,"close":3.84,"volume":19920,"rsi_14":42.66,"sma_20":4.26,"sma_60":3.84,"sma_120":3.29},{"date":"2025-11-07","open":3.8,"high":3.83,"low":3.45,"close":3.45,"volume":5782,"rsi_14":30.43,"sma_20":4.14,"sma_60":3.84,"sma_120":3.3},{"date":"2025-11-10","open":3.9,"high":3.94,"low":3.45,"close":3.88,"volume":24369,"rsi_14":45.45,"sma_20":4.09,"sma_60":3.85,"sma_120":3.31},{"date":"2025-11-11","open":3.91,"high":3.95,"low":3.87,"close":3.94,"volume":8119,"rsi_14":47.99,"sma_20":4.05,"sma_60":3.86,"sma_120":3.31},{"date":"2025-11-12","open":3.81,"high":4.18,"low":3.5,"close":4.09,"volume":22045,"rsi_14":47.41,"sma_20":4.0,"sma_60":3.86,"sma_120":3.32},{"date":"2025-11-13","open":4.2,"high":4.35,"low":3.84,"close":3.96,"volume":9473,"rsi_14":41.14,"sma_20":4.0,"sma_60":3.87,"sma_120":3.33},{"date":"2025-11-14","open":3.7,"high":4.25,"low":3.63,"close":4.18,"volume":36639,"rsi_14":46.92,"sma_20":4.0,"sma_60":3.88,"sma_120":3.34},{"date":"2025-11-17","open":4.19,"high":4.24,"low":3.91,"close":4.11,"volume":14518,"rsi_14":48.14,"sma_20":3.98,"sma_60":3.89,"sma_120":3.35},{"date":"2025-11-18","open":3.92,"high":4.2,"low":3.91,"close":4.1,"volume":16285,"rsi_14":49.62,"sma_20":3.98,"sma_60":3.9,"sma_120":3.36},{"date":"2025-11-19","open":3.95,"high":4.14,"low":3.92,"close":4.08,"volume":2672,"rsi_14":52.64,"sma_20":3.98,"sma_60":3.9,"sma_120":3.37},{"date":"2025-11-20","open":3.93,"high":4.18,"low":3.76,"close":4.07,"volume":22065,"rsi_14":53.51,"sma_20":3.97,"sma_60":3.91,"sma_120":3.38},{"date":"2025-11-21","open":3.94,"high":3.94,"low":3.76,"close":3.83,"volume":4224,"rsi_14":49.24,"sma_20":3.94,"sma_60":3.92,"sma_120":3.39},{"date":"2025-11-24","open":4.08,"high":4.17,"low":3.87,"close":3.97,"volume":9070,"rsi_14":59.79,"sma_20":3.92,"sma_60":3.93,"sma_120":3.4},{"date":"2025-11-25","open":4.15,"high":4.24,"low":3.86,"close":4.01,"volume":6920,"rsi_14":62.98,"sma_20":3.91,"sma_60":3.94,"sma_120":3.41},{"date":"2025-11-26","open":3.93,"high":4.5,"low":3.65,"close":4.07,"volume":44783,"rsi_14":55.87,"sma_20":3.91,"sma_60":3.95,"sma_120":3.42},{"date":"2025-11-28","open":4.05,"high":4.45,"low":3.78,"close":4.16,"volume":14922,"rsi_14":71.37,"sma_20":3.92,"sma_60":3.96,"sma_120":3.43},{"date":"2025-12-01","open":4.41,"high":4.98,"low":4.19,"close":4.6,"volume":25237,"rsi_14":71.55,"sma_20":3.96,"sma_60":3.98,"sma_120":3.45},{"date":"2025-12-02","open":4.61,"high":5.0,"low":4.46,"close":4.83,"volume":14999,"rsi_14":74.17,"sma_20":4.0,"sma_60":4.02,"sma_120":3.47},{"date":"2025-12-03","open":5.25,"high":5.25,"low":3.81,"close":4.59,"volume":60219,"rsi_14":62.95,"sma_20":4.06,"sma_60":4.03,"sma_120":3.48},{"date":"2025-12-04","open":4.9,"high":5.24,"low":4.3,"close":4.46,"volume":23961,"rsi_14":62.8,"sma_20":4.11,"sma_60":4.05,"sma_120":3.5},{"date":"2025-12-05","open":4.41,"high":4.49,"low":4.12,"close":4.2,"volume":12924,"rsi_14":50.58,"sma_20":4.13,"sma_60":4.06,"sma_120":3.51},{"date":"2025-12-08","open":4.19,"high":4.5,"low":3.93,"close":3.93,"volume":7591,"rsi_14":45.87,"sma_20":4.15,"sma_60":4.06,"sma_120":3.52},{"date":"2025-12-09","open":3.92,"high":4.12,"low":3.84,"close":3.98,"volume":10495,"rsi_14":47.3,"sma_20":4.16,"sma_60":4.07,"sma_120":3.54},{"date":"2025-12-10","open":4.1,"high":4.37,"low":3.78,"close":3.78,"volume":7340,"rsi_14":43.75,"sma_20":4.15,"sma_60":4.07,"sma_120":3.55},{"date":"2025-12-11","open":3.99,"high":4.05,"low":3.81,"close":3.82,"volume":5218,"rsi_14":44.86,"sma_20":4.14,"sma_60":4.07,"sma_120":3.56},{"date":"2025-12-12","open":3.83,"high":4.02,"low":3.75,"close":3.75,"volume":9941,"rsi_14":48.23,"sma_20":4.13,"sma_60":4.07,"sma_120":3.57},{"date":"2025-12-15","open":3.75,"high":3.81,"low":3.52,"close":3.61,"volume":10462,"rsi_14":42.0,"sma_20":4.1,"sma_60":4.06,"sma_120":3.58},{"date":"2025-12-16","open":3.6,"high":4.01,"low":3.43,"close":3.65,"volume":16312,"rsi_14":42.12,"sma_20":4.07,"sma_60":4.06,"sma_120":3.59},{"date":"2025-12-17","open":3.54,"high":3.61,"low":3.22,"close":3.34,"volume":4611,"rsi_14":35.48,"sma_20":4.04,"sma_60":4.05,"sma_120":3.6},{"date":"2025-12-18","open":3.48,"high":3.86,"low":3.33,"close":3.47,"volume":30372,"rsi_14":36.49,"sma_20":4.01,"sma_60":4.05,"sma_120":3.61},{"date":"2025-12-19","open":3.47,"high":3.57,"low":3.39,"close":3.5,"volume":7336,"rsi_14":24.34,"sma_20":3.98,"sma_60":4.04,"sma_120":3.62},{"date":"2025-12-22","open":3.35,"high":3.42,"low":3.28,"close":3.37,"volume":4438,"rsi_14":14.28,"sma_20":3.95,"sma_60":4.04,"sma_120":3.62},{"date":"2025-12-23","open":3.36,"high":3.36,"low":2.72,"close":3.0,"volume":29192,"rsi_14":13.42,"sma_20":3.91,"sma_60":4.03,"sma_120":3.63},{"date":"2025-12-24","open":3.11,"high":3.7,"low":2.96,"close":3.0,"volume":31449,"rsi_14":14.28,"sma_20":3.86,"sma_60":4.02,"sma_120":3.63},{"date":"2025-12-26","open":3.05,"high":3.6,"low":3.0,"close":3.0,"volume":32889,"rsi_14":16.33,"sma_20":3.8,"sma_60":4.01,"sma_120":3.64},{"date":"2025-12-29","open":2.86,"high":3.25,"low":2.62,"close":2.79,"volume":86327,"rsi_14":16.93,"sma_20":3.73,"sma_60":3.99,"sma_120":3.63},{"date":"2025-12-30","open":2.8,"high":2.86,"low":2.59,"close":2.7,"volume":8067,"rsi_14":13.71,"sma_20":3.64,"sma_60":3.98,"sma_120":3.63},{"date":"2025-12-31","open":2.75,"high":2.76,"low":2.71,"close":2.76,"volume":5223,"rsi_14":18.59,"sma_20":3.54,"sma_60":3.97,"sma_120":3.63},{"date":"2026-01-02","open":2.83,"high":3.3,"low":2.69,"close":2.79,"volume":63098,"rsi_14":18.34,"sma_20":3.45,"sma_60":3.96,"sma_120":3.63},{"date":"2026-01-05","open":2.97,"high":3.24,"low":2.81,"close":2.85,"volume":30925,"rsi_14":21.94,"sma_20":3.36,"sma_60":3.94,"sma_120":3.63},{"date":"2026-01-06","open":2.99,"high":3.27,"low":2.9,"close":3.02,"volume":30172,"rsi_14":32.14,"sma_20":3.31,"sma_60":3.9,"sma_120":3.63},{"date":"2026-01-07","open":3.0,"high":3.24,"low":2.85,"close":2.97,"volume":20154,"rsi_14":29.3,"sma_20":3.26,"sma_60":3.85,"sma_120":3.63},{"date":"2026-01-08","open":2.92,"high":3.08,"low":2.87,"close":2.91,"volume":12256,"rsi_14":34.72,"sma_20":3.2,"sma_60":3.82,"sma_120":3.63},{"date":"2026-01-09","open":2.88,"high":2.96,"low":2.83,"close":2.83,"volume":11893,"rsi_14":26.26,"sma_20":3.16,"sma_60":3.79,"sma_120":3.64},{"date":"2026-01-12","open":3.0,"high":3.0,"low":2.77,"close":2.77,"volume":11111,"rsi_14":23.6,"sma_20":3.1,"sma_60":3.75,"sma_120":3.63},{"date":"2026-01-13","open":2.7,"high":2.94,"low":2.7,"close":2.72,"volume":20952,"rsi_14":24.96,"sma_20":3.05,"sma_60":3.73,"sma_120":3.63},{"date":"2026-01-14","open":2.84,"high":2.94,"low":2.73,"close":2.83,"volume":11171,"rsi_14":42.09,"sma_20":3.01,"sma_60":3.7,"sma_120":3.63},{"date":"2026-01-15","open":2.75,"high":2.95,"low":2.72,"close":2.72,"volume":8113,"rsi_14":37.91,"sma_20":2.97,"sma_60":3.67,"sma_120":3.64},{"date":"2026-01-16","open":2.76,"high":2.8,"low":2.65,"close":2.71,"volume":15925,"rsi_14":37.59,"sma_20":2.94,"sma_60":3.65,"sma_120":3.63},{"date":"2026-01-20","open":2.77,"high":2.78,"low":2.74,"close":2.75,"volume":6167,"rsi_14":48.0,"sma_20":2.9,"sma_60":3.63,"sma_120":3.63},{"date":"2026-01-21","open":2.75,"high":2.75,"low":2.53,"close":2.67,"volume":12206,"rsi_14":48.48,"sma_20":2.86,"sma_60":3.6,"sma_120":3.63},{"date":"2026-01-22","open":2.7,"high":3.06,"low":2.67,"close":3.0,"volume":21241,"rsi_14":59.54,"sma_20":2.84,"sma_60":3.58,"sma_120":3.63},{"date":"2026-01-23","open":2.91,"high":2.91,"low":2.5,"close":2.79,"volume":3300,"rsi_14":49.65,"sma_20":2.83,"sma_60":3.55,"sma_120":3.63},{"date":"2026-01-26","open":2.81,"high":3.04,"low":2.81,"close":2.84,"volume":15500,"rsi_14":49.65,"sma_20":2.82,"sma_60":3.53,"sma_120":3.63},{"date":"2026-01-27","open":2.84,"high":2.89,"low":2.75,"close":2.8,"volume":13700,"rsi_14":41.32,"sma_20":2.81,"sma_60":3.51,"sma_120":3.63},{"date":"2026-01-28","open":2.79,"high":2.82,"low":2.79,"close":2.8,"volume":6300,"rsi_14":43.37,"sma_20":2.81,"sma_60":3.49,"sma_120":3.63},{"date":"2026-01-29","open":2.76,"high":2.76,"low":2.56,"close":2.56,"volume":8800,"rsi_14":37.79,"sma_20":2.81,"sma_60":3.47,"sma_120":3.63},{"date":"2026-01-30","open":2.58,"high":2.85,"low":2.58,"close":2.63,"volume":24700,"rsi_14":43.16,"sma_20":2.8,"sma_60":3.45,"sma_120":3.63},{"date":"2026-02-02","open":2.73,"high":2.88,"low":2.58,"close":2.78,"volume":13600,"rsi_14":50.17,"sma_20":2.8,"sma_60":3.43,"sma_120":3.63},{"date":"2026-02-03","open":2.82,"high":2.82,"low":2.82,"close":2.82,"volume":3400,"rsi_14":53.33,"sma_20":2.8,"sma_60":3.42,"sma_120":3.63},{"date":"2026-02-04","open":2.77,"high":2.77,"low":2.52,"close":2.67,"volume":7900,"rsi_14":44.63,"sma_20":2.78,"sma_60":3.4,"sma_120":3.62},{"date":"2026-02-05","open":2.53,"high":2.61,"low":2.53,"close":2.55,"volume":3200,"rsi_14":44.48,"sma_20":2.76,"sma_60":3.39,"sma_120":3.62},{"date":"2026-02-06","open":2.61,"high":2.64,"low":2.52,"close":2.52,"volume":9200,"rsi_14":43.91,"sma_20":2.74,"sma_60":3.37,"sma_120":3.61},{"date":"2026-02-09","open":2.68,"high":2.68,"low":2.68,"close":2.68,"volume":1400,"rsi_14":47.92,"sma_20":2.73,"sma_60":3.35,"sma_120":3.6},{"date":"2026-02-10","open":2.48,"high":2.58,"low":2.47,"close":2.57,"volume":3891,"rsi_14":44.54,"sma_20":2.82,"sma_60":3.55,"sma_120":3.63},{"date":"2026-02-11","open":2.57,"high":2.57,"low":2.57,"close":2.57,"volume":831,"rsi_14":42.03,"sma_20":2.8,"sma_60":3.52,"sma_120":3.63},{"date":"2026-02-12","open":2.4,"high":2.57,"low":2.4,"close":2.51,"volume":10298,"rsi_14":32.59,"sma_20":2.78,"sma_60":3.5,"sma_120":3.63},{"date":"2026-02-13","open":2.36,"high":2.5,"low":2.2,"close":2.36,"volume":23951,"rsi_14":30.77,"sma_20":2.76,"sma_60":3.47,"sma_120":3.62},{"date":"2026-02-17","open":2.31,"high":2.31,"low":2.27,"close":2.31,"volume":1304,"rsi_14":32.89,"sma_20":2.67,"sma_60":3.21,"sma_120":3.55},{"date":"2026-02-18","open":2.2,"high":2.66,"low":1.95,"close":2.23,"volume":64400,"rsi_14":29.7,"sma_20":2.64,"sma_60":3.18,"sma_120":3.54},{"date":"2026-02-19","open":2.27,"high":2.4,"low":2.23,"close":2.25,"volume":6100,"rsi_14":36.82,"sma_20":2.62,"sma_60":3.15,"sma_120":3.53},{"date":"2026-02-20","open":2.34,"high":2.34,"low":2.31,"close":2.31,"volume":9250,"rsi_14":36.17,"sma_20":2.58,"sma_60":3.13,"sma_120":3.52},{"date":"2026-02-23","open":2.31,"high":2.31,"low":2.03,"close":2.16,"volume":10700,"rsi_14":23.73,"sma_20":2.55,"sma_60":3.1,"sma_120":3.51},{"date":"2026-02-24","open":2.08,"high":2.14,"low":1.92,"close":2.04,"volume":5761,"rsi_14":28.45,"sma_20":2.68,"sma_60":3.39,"sma_120":3.61},{"date":"2026-02-25","open":2.07,"high":2.25,"low":2.05,"close":2.18,"volume":21984,"rsi_14":30.4,"sma_20":2.48,"sma_60":3.03,"sma_120":3.49},{"date":"2026-02-26","open":2.23,"high":2.4,"low":1.97,"close":1.99,"volume":17045,"rsi_14":27.79,"sma_20":2.59,"sma_60":3.34,"sma_120":3.59},{"date":"2026-02-27","open":2.01,"high":2.01,"low":1.76,"close":1.76,"volume":11399,"rsi_14":27.72,"sma_20":2.54,"sma_60":3.31,"sma_120":3.58},{"date":"2026-03-02","open":1.62,"high":1.64,"low":1.46,"close":1.6,"volume":12137,"rsi_14":16.06,"sma_20":2.36,"sma_60":2.9,"sma_120":3.46},{"date":"2026-03-03","open":1.57,"high":1.66,"low":1.49,"close":1.56,"volume":13024,"rsi_14":14.86,"sma_20":2.3,"sma_60":2.85,"sma_120":3.44},{"date":"2026-03-04","open":1.56,"high":1.57,"low":1.48,"close":1.52,"volume":21190,"rsi_14":22.33,"sma_20":2.35,"sma_60":3.2,"sma_120":3.53},{"date":"2026-03-05","open":1.66,"high":1.69,"low":1.51,"close":1.65,"volume":6270,"rsi_14":14.84,"sma_20":2.3,"sma_60":3.16,"sma_120":3.51},{"date":"2026-03-06","open":1.89,"high":1.93,"low":1.73,"close":1.73,"volume":16601,"rsi_14":27.67,"sma_20":2.25,"sma_60":3.12,"sma_120":3.5},{"date":"2026-03-09","open":1.66,"high":1.79,"low":1.53,"close":1.62,"volume":22733,"rsi_14":27.15,"sma_20":2.1,"sma_60":2.68,"sma_120":3.37},{"date":"2026-03-10","open":1.73,"high":1.74,"low":1.63,"close":1.69,"volume":2501,"rsi_14":32.82,"sma_20":2.05,"sma_60":2.64,"sma_120":3.36},{"date":"2026-03-11","open":1.69,"high":1.82,"low":1.69,"close":1.69,"volume":6064,"rsi_14":28.54,"sma_20":2.08,"sma_60":3.0,"sma_120":3.45},{"date":"2026-03-12","open":1.65,"high":1.65,"low":1.63,"close":1.63,"volume":5052,"rsi_14":28.72,"sma_20":1.95,"sma_60":2.57,"sma_120":3.32},{"date":"2026-03-13","open":1.66,"high":1.72,"low":1.64,"close":1.69,"volume":3601,"rsi_14":30.47,"sma_20":1.96,"sma_60":2.92,"sma_120":3.42},{"date":"2026-03-16","open":1.63,"high":2.1,"low":1.63,"close":1.99,"volume":59388,"rsi_14":48.46,"sma_20":1.93,"sma_60":2.89,"sma_120":3.41},{"date":"2026-03-17","open":1.96,"high":2.3,"low":1.94,"close":2.19,"volume":19435,"rsi_14":49.39,"sma_20":1.91,"sma_60":2.86,"sma_120":3.4},{"date":"2026-03-18","open":2.16,"high":2.22,"low":2.02,"close":2.1,"volume":23822,"rsi_14":54.51,"sma_20":1.9,"sma_60":2.82,"sma_120":3.39},{"date":"2026-03-19","open":2.07,"high":2.24,"low":2.07,"close":2.1,"volume":5278,"rsi_14":66.1,"sma_20":1.89,"sma_60":2.79,"sma_120":3.38},{"date":"2026-03-20","open":2.08,"high":2.2,"low":2.0,"close":2.03,"volume":5861,"rsi_14":60.79,"sma_20":1.86,"sma_60":2.75,"sma_120":3.37},{"date":"2026-03-23","open":2.05,"high":2.1,"low":2.02,"close":2.03,"volume":5514,"rsi_14":68.13,"sma_20":1.85,"sma_60":2.7,"sma_120":3.36},{"date":"2026-03-24","open":1.93,"high":1.93,"low":1.93,"close":1.93,"volume":2468,"rsi_14":66.79,"sma_20":1.84,"sma_60":2.66,"sma_120":3.34},{"date":"2026-03-25","open":1.97,"high":2.01,"low":1.72,"close":1.94,"volume":4837,"rsi_14":64.09,"sma_20":1.83,"sma_60":2.61,"sma_120":3.33},{"date":"2026-03-26","open":1.85,"high":2.17,"low":1.85,"close":2.11,"volume":15274,"rsi_14":61.45,"sma_20":1.83,"sma_60":2.58,"sma_120":3.32},{"date":"2026-03-27","open":2.0,"high":2.08,"low":1.95,"close":2.0,"volume":17222,"rsi_14":67.8,"sma_20":1.85,"sma_60":2.55,"sma_120":3.3},{"date":"2026-03-30","open":1.94,"high":2.06,"low":1.91,"close":2.05,"volume":11467,"rsi_14":59.18,"sma_20":1.86,"sma_60":2.51,"sma_120":3.29},{"date":"2026-03-31","open":2.03,"high":2.52,"low":2.03,"close":2.38,"volume":21856,"rsi_14":71.13,"sma_20":1.9,"sma_60":2.49,"sma_120":3.28},{"date":"2026-04-01","open":2.42,"high":2.46,"low":2.17,"close":2.17,"volume":14143,"rsi_14":62.86,"sma_20":1.93,"sma_60":2.46,"sma_120":3.27},{"date":"2026-04-02","open":2.17,"high":2.55,"low":2.07,"close":2.38,"volume":19786,"rsi_14":67.06,"sma_20":1.97,"sma_60":2.44,"sma_120":3.26},{"date":"2026-04-06","open":2.36,"high":2.36,"low":2.1,"close":2.21,"volume":12184,"rsi_14":55.11,"sma_20":1.99,"sma_60":2.42,"sma_120":3.24},{"date":"2026-04-07","open":2.15,"high":2.23,"low":2.15,"close":2.2,"volume":4771,"rsi_14":50.0,"sma_20":2.03,"sma_60":2.39,"sma_120":3.23},{"date":"2026-04-08","open":2.19,"high":2.19,"low":1.97,"close":2.14,"volume":4611,"rsi_14":55.63,"sma_20":2.06,"sma_60":2.37,"sma_120":3.21},{"date":"2026-04-09","open":2.1,"high":2.5,"low":2.1,"close":2.4,"volume":19847,"rsi_14":56.02,"sma_20":2.08,"sma_60":2.36,"sma_120":3.2},{"date":"2026-04-10","open":2.28,"high":2.32,"low":2.13,"close":2.32,"volume":7192,"rsi_14":59.2,"sma_20":2.12,"sma_60":2.34,"sma_120":3.19},{"date":"2026-04-13","open":2.11,"high":2.6,"low":2.1,"close":2.37,"volume":13783,"rsi_14":59.12,"sma_20":2.15,"sma_60":2.32,"sma_120":3.18},{"date":"2026-04-14","open":2.29,"high":2.36,"low":2.22,"close":2.33,"volume":5323,"rsi_14":58.7,"sma_20":2.17,"sma_60":2.31,"sma_120":3.17},{"date":"2026-04-15","open":2.3,"high":2.42,"low":2.28,"close":2.33,"volume":17588,"rsi_14":62.07,"sma_20":2.18,"sma_60":2.3,"sma_120":3.16},{"date":"2026-04-16","open":2.35,"high":2.36,"low":2.01,"close":2.29,"volume":13494,"rsi_14":56.4,"sma_20":2.19,"sma_60":2.28,"sma_120":3.15},{"date":"2026-04-17","open":2.37,"high":2.37,"low":2.3,"close":2.3,"volume":2643,"rsi_14":59.84,"sma_20":2.2,"sma_60":2.28,"sma_120":3.14},{"date":"2026-04-20","open":2.25,"high":2.38,"low":2.25,"close":2.38,"volume":3510,"rsi_14":60.73,"sma_20":2.21,"sma_60":2.27,"sma_120":3.13},{"date":"2026-04-21","open":2.35,"high":2.35,"low":2.35,"close":2.35,"volume":2090,"rsi_14":48.82,"sma_20":2.23,"sma_60":2.26,"sma_120":3.12},{"date":"2026-04-22","open":2.3,"high":2.3,"low":2.3,"close":2.3,"volume":2891,"rsi_14":57.43,"sma_20":2.25,"sma_60":2.26,"sma_120":3.11},{"date":"2026-04-23","open":2.1,"high":2.21,"low":2.1,"close":2.21,"volume":2084,"rsi_14":41.17,"sma_20":2.26,"sma_60":2.25,"sma_120":3.09},{"date":"2026-04-24","open":2.13,"high":2.31,"low":2.13,"close":2.22,"volume":6148,"rsi_14":50.6,"sma_20":2.27,"sma_60":2.23,"sma_120":3.06},{"date":"2026-04-27","open":2.21,"high":2.44,"low":2.21,"close":2.35,"volume":14302,"rsi_14":55.52,"sma_20":2.28,"sma_60":2.22,"sma_120":3.04},{"date":"2026-04-28","open":2.35,"high":2.55,"low":2.28,"close":2.5,"volume":19232,"rsi_14":66.56,"sma_20":2.31,"sma_60":2.21,"sma_120":3.02},{"date":"2026-04-29","open":2.12,"high":2.6,"low":1.84,"close":2.45,"volume":13679,"rsi_14":50.0,"sma_20":2.31,"sma_60":2.21,"sma_120":3.0},{"date":"2026-04-30","open":2.44,"high":2.5,"low":2.3,"close":2.3,"volume":7351,"rsi_14":56.36,"sma_20":2.32,"sma_60":2.2,"sma_120":2.98},{"date":"2026-05-01","open":2.2,"high":2.46,"low":2.17,"close":2.28,"volume":7815,"rsi_14":47.15,"sma_20":2.31,"sma_60":2.19,"sma_120":2.96},{"date":"2026-05-04","open":2.31,"high":2.32,"low":2.14,"close":2.25,"volume":6219,"rsi_14":45.55,"sma_20":2.31,"sma_60":2.18,"sma_120":2.94},{"date":"2026-05-05","open":2.36,"high":2.36,"low":2.25,"close":2.25,"volume":9712,"rsi_14":46.18,"sma_20":2.32,"sma_60":2.18,"sma_120":2.93},{"date":"2026-05-06","open":2.26,"high":2.26,"low":2.16,"close":2.16,"volume":5338,"rsi_14":42.86,"sma_20":2.32,"sma_60":2.17,"sma_120":2.91},{"date":"2026-05-07","open":2.17,"high":2.33,"low":2.11,"close":2.11,"volume":4431,"rsi_14":44.05,"sma_20":2.31,"sma_60":2.16,"sma_120":2.89},{"date":"2026-05-08","open":2.22,"high":2.39,"low":2.16,"close":2.23,"volume":13090,"rsi_14":40.31,"sma_20":2.3,"sma_60":2.15,"sma_120":2.88},{"date":"2026-05-11","open":2.29,"high":2.37,"low":2.11,"close":2.11,"volume":6241132,"rsi_14":43.23,"sma_20":2.29,"sma_60":2.14,"sma_120":2.86},{"date":"2026-05-12","open":2.46,"high":2.6,"low":1.99,"close":2.29,"volume":3597885,"rsi_14":53.82,"sma_20":2.29,"sma_60":2.13,"sma_120":2.84},{"date":"2026-05-13","open":2.0,"high":2.72,"low":2.0,"close":2.6,"volume":343140,"rsi_14":61.8,"sma_20":2.29,"sma_60":2.13,"sma_120":2.83},{"date":"2026-05-14","open":2.29,"high":2.54,"low":2.02,"close":2.42,"volume":102546,"rsi_14":55.28,"sma_20":2.3,"sma_60":2.13,"sma_120":2.81},{"date":"2026-05-15","open":2.43,"high":2.53,"low":2.17,"close":2.46,"volume":66639,"rsi_14":52.41,"sma_20":2.31,"sma_60":2.13,"sma_120":2.8},{"date":"2026-05-18","open":2.38,"high":2.62,"low":2.32,"close":2.58,"volume":43176,"rsi_14":48.15,"sma_20":2.31,"sma_60":2.13,"sma_120":2.79},{"date":"2026-05-19","open":2.45,"high":2.88,"low":2.36,"close":2.85,"volume":68855,"rsi_14":59.87,"sma_20":2.34,"sma_60":2.14,"sma_120":2.78},{"date":"2026-05-20","open":2.77,"high":2.78,"low":2.51,"close":2.51,"volume":33754,"rsi_14":58.1,"sma_20":2.36,"sma_60":2.15,"sma_120":2.77},{"date":"2026-05-21","open":2.53,"high":2.53,"low":2.25,"close":2.37,"volume":27257,"rsi_14":53.61,"sma_20":2.37,"sma_60":2.15,"sma_120":2.76},{"date":"2026-05-22","open":2.4,"high":2.56,"low":2.38,"close":2.46,"volume":13885,"rsi_14":55.12,"sma_20":2.38,"sma_60":2.16,"sma_120":2.75},{"date":"2026-05-26","open":2.5,"high":2.68,"low":2.49,"close":2.6,"volume":19444,"rsi_14":55.34,"sma_20":2.38,"sma_60":2.17,"sma_120":2.74},{"date":"2026-05-27","open":2.47,"high":2.69,"low":2.47,"close":2.47,"volume":17612,"rsi_14":57.46,"sma_20":2.39,"sma_60":2.19,"sma_120":2.73},{"date":"2026-05-28","open":2.44,"high":2.5,"low":2.37,"close":2.47,"volume":4545,"rsi_14":56.95,"sma_20":2.39,"sma_60":2.2,"sma_120":2.72},{"date":"2026-05-29","open":2.45,"high":2.7,"low":2.39,"close":2.39,"volume":106904,"rsi_14":58.26,"sma_20":2.4,"sma_60":2.22,"sma_120":2.71},{"date":"2026-06-01","open":2.59,"high":2.59,"low":2.35,"close":2.44,"volume":30494,"rsi_14":57.35,"sma_20":2.4,"sma_60":2.23,"sma_120":2.69},{"date":"2026-06-02","open":2.47,"high":2.47,"low":2.35,"close":2.43,"volume":13379,"rsi_14":52.99,"sma_20":2.41,"sma_60":2.24,"sma_120":2.68},{"date":"2026-06-03","open":2.4,"high":2.51,"low":2.28,"close":2.28,"volume":75709,"rsi_14":42.77,"sma_20":2.42,"sma_60":2.25,"sma_120":2.66},{"date":"2026-06-04","open":2.35,"high":2.54,"low":2.31,"close":2.54,"volume":18664,"rsi_14":49.7,"sma_20":2.42,"sma_60":2.26,"sma_120":2.65},{"date":"2026-06-05","open":2.5,"high":2.5,"low":2.28,"close":2.29,"volume":16312,"rsi_14":45.81,"sma_20":2.44,"sma_60":2.28,"sma_120":2.64},{"date":"2026-06-08","open":2.37,"high":2.55,"low":2.31,"close":2.4,"volume":9880,"rsi_14":45.54,"sma_20":2.45,"sma_60":2.29,"sma_120":2.62},{"date":"2026-06-09","open":2.4,"high":2.4,"low":2.34,"close":2.38,"volume":10340,"rsi_14":37.14,"sma_20":2.46,"sma_60":2.3,"sma_120":2.61},{"date":"2026-06-10","open":2.42,"high":2.73,"low":2.4,"close":2.65,"volume":84624,"rsi_14":53.87,"sma_20":2.48,"sma_60":2.31,"sma_120":2.6},{"date":"2026-06-11","open":2.57,"high":2.71,"low":2.51,"close":2.71,"volume":19247,"rsi_14":59.16,"sma_20":2.48,"sma_60":2.32,"sma_120":2.59},{"date":"2026-06-12","open":2.7,"high":2.7,"low":2.41,"close":2.64,"volume":28394,"rsi_14":49.86,"sma_20":2.49,"sma_60":2.33,"sma_120":2.57},{"date":"2026-06-15","open":2.68,"high":2.71,"low":2.52,"close":2.71,"volume":6948,"rsi_14":52.36,"sma_20":2.51,"sma_60":2.34,"sma_120":2.56},{"date":"2026-06-16","open":2.69,"high":2.7,"low":2.52,"close":2.68,"volume":16301,"rsi_14":57.39,"sma_20":2.51,"sma_60":2.35,"sma_120":2.55},{"date":"2026-06-17","open":2.67,"high":2.68,"low":2.51,"close":2.68,"volume":9764,"rsi_14":55.63,"sma_20":2.5,"sma_60":2.36,"sma_120":2.53},{"date":"2026-06-18","open":2.07,"high":2.7,"low":2.07,"close":2.35,"volume":5070621,"rsi_14":45.53,"sma_20":2.49,"sma_60":2.37,"sma_120":2.51},{"date":"2026-06-22","open":2.27,"high":2.3,"low":2.16,"close":2.25,"volume":62016,"rsi_14":42.98,"sma_20":2.49,"sma_60":2.37,"sma_120":2.49},{"date":"2026-06-23","open":2.17,"high":2.35,"low":2.13,"close":2.27,"volume":19778,"rsi_14":46.91,"sma_20":2.48,"sma_60":2.38,"sma_120":2.48},{"date":"2026-06-24","open":2.19,"high":2.5,"low":2.19,"close":2.37,"volume":34764,"rsi_14":56.08,"sma_20":2.48,"sma_60":2.38,"sma_120":2.46},{"date":"2026-06-25","open":2.37,"high":2.42,"low":2.33,"close":2.35,"volume":7078,"rsi_14":44.79,"sma_20":2.47,"sma_60":2.39,"sma_120":2.45},{"date":"2026-06-26","open":2.34,"high":2.38,"low":2.33,"close":2.33,"volume":7875,"rsi_14":52.52,"sma_20":2.46,"sma_60":2.39,"sma_120":2.44},{"date":"2026-06-29","open":2.37,"high":2.4,"low":2.29,"close":2.29,"volume":7789,"rsi_14":46.4,"sma_20":2.45,"sma_60":2.39,"sma_120":2.43},{"date":"2026-06-30","open":2.28,"high":2.28,"low":2.18,"close":2.27,"volume":16034,"rsi_14":43.64,"sma_20":2.44,"sma_60":2.38,"sma_120":2.41},{"date":"2026-07-01","open":2.24,"high":2.35,"low":2.21,"close":2.35,"volume":9827,"rsi_14":30.0,"sma_20":2.44,"sma_60":2.39,"sma_120":2.4},{"date":"2026-07-02","open":2.34,"high":2.34,"low":2.21,"close":2.21,"volume":23004,"rsi_14":26.47,"sma_20":2.44,"sma_60":2.39,"sma_120":2.39},{"date":"2026-07-06","open":2.21,"high":2.28,"low":2.1,"close":2.28,"volume":8189,"rsi_14":30.35,"sma_20":2.42,"sma_60":2.39,"sma_120":2.38},{"date":"2026-07-07","open":2.21,"high":2.27,"low":2.21,"close":2.24,"volume":4354,"rsi_14":27.55,"sma_20":2.42,"sma_60":2.39,"sma_120":2.37},{"date":"2026-07-08","open":2.17,"high":2.24,"low":2.17,"close":2.24,"volume":3936,"rsi_14":26.34,"sma_20":2.41,"sma_60":2.39,"sma_120":2.36},{"date":"2026-07-09","open":2.12,"high":2.3,"low":2.12,"close":2.29,"volume":99057,"rsi_14":26.87,"sma_20":2.4,"sma_60":2.38,"sma_120":2.35},{"date":"2026-07-10","open":2.12,"high":2.29,"low":2.12,"close":2.23,"volume":9507,"rsi_14":37.21,"sma_20":2.38,"sma_60":2.38,"sma_120":2.34},{"date":"2026-07-13","open":2.23,"high":2.23,"low":2.13,"close":2.2,"volume":8372,"rsi_14":42.78,"sma_20":2.36,"sma_60":2.38,"sma_120":2.34},{"date":"2026-07-14","open":1.93,"high":2.24,"low":1.93,"close":2.2,"volume":9473,"rsi_14":40.54,"sma_20":2.34,"sma_60":2.38,"sma_120":2.33},{"date":"2026-07-15","open":2.15,"high":2.24,"low":2.15,"close":2.24,"volume":4702,"rsi_14":34.48,"sma_20":2.31,"sma_60":2.38,"sma_120":2.33},{"date":"2026-07-16","open":2.02,"high":2.25,"low":2.02,"close":2.25,"volume":9818,"rsi_14":38.1,"sma_20":2.29,"sma_60":2.38,"sma_120":2.32},{"date":"2026-07-17","open":2.12,"high":2.27,"low":2.12,"close":2.27,"volume":2822,"rsi_14":36.88,"sma_20":2.27,"sma_60":2.37,"sma_120":2.32},{"date":"2026-07-20","open":2.29,"high":2.3,"low":2.13,"close":2.3,"volume":7374,"rsi_14":43.9,"sma_20":2.27,"sma_60":2.37,"sma_120":2.31},{"date":"2026-07-21","open":2.23,"high":2.35,"low":2.22,"close":2.34,"volume":4675,"rsi_14":52.63,"sma_20":2.27,"sma_60":2.38,"sma_120":2.31},{"date":"2026-07-22","open":2.22,"high":2.35,"low":2.22,"close":2.35,"volume":3168,"rsi_14":48.15,"sma_20":2.28,"sma_60":2.38,"sma_120":2.31},{"date":"2026-07-23","open":2.24,"high":2.3,"low":2.22,"close":2.3,"volume":4238,"rsi_14":58.7,"sma_20":2.28,"sma_60":2.38,"sma_120":2.3},{"date":"2026-07-24","open":2.29,"high":2.29,"low":2.22,"close":2.24,"volume":1986,"rsi_14":45.36,"sma_20":2.27,"sma_60":2.37,"sma_120":2.29},{"date":"2026-07-27","open":2.29,"high":2.29,"low":2.17,"close":2.19,"volume":1370,"rsi_14":42.55,"sma_20":2.26,"sma_60":2.37,"sma_120":2.29},{"date":"2026-07-28","open":2.18,"high":2.19,"low":2.17,"close":2.17,"volume":2160,"rsi_14":43.48,"sma_20":2.26,"sma_60":2.37,"sma_120":2.28},{"date":"2026-07-29","open":2.17,"high":2.2,"low":2.12,"close":2.18,"volume":2292,"rsi_14":34.88,"sma_20":2.25,"sma_60":2.37,"sma_120":2.28},{"date":"2026-07-30","open":2.18,"high":2.27,"low":2.12,"close":2.12,"volume":27199,"rsi_14":40.0,"sma_20":2.24,"sma_60":2.36,"sma_120":2.27},{"date":"2026-07-31","open":2.12,"high":2.12,"low":1.98,"close":1.98,"volume":4409,"rsi_14":29.63,"sma_20":2.23,"sma_60":2.36,"sma_120":2.27},{"date":"2026-08-03","open":2.17,"high":2.17,"low":2.02,"close":2.02,"volume":1668,"rsi_14":34.48,"sma_20":2.22,"sma_60":2.36,"sma_120":2.25},{"date":"2026-08-04","open":2.03,"high":2.04,"low":1.97,"close":2.04,"volume":4912,"rsi_14":32.14,"sma_20":2.21,"sma_60":2.36,"sma_120":2.24},{"date":"2026-08-05","open":2.04,"high":2.04,"low":1.99,"close":1.99,"volume":1626,"rsi_14":28.33,"sma_20":2.2,"sma_60":2.35,"sma_120":2.24},{"date":"2026-08-06","open":2.1,"high":2.1,"low":2.0,"close":2.05,"volume":2371},{"date":"2026-08-07","open":2.08,"high":2.33,"low":1.75,"close":1.8,"volume":244344,"rsi_14":20.93,"sma_20":2.16,"sma_60":2.34,"sma_120":2.23},{"date":"2026-08-10","open":1.67,"high":1.88,"low":1.67,"close":1.84,"volume":26797,"rsi_14":22.29,"sma_20":2.14,"sma_60":2.33,"sma_120":2.22},{"date":"2026-08-11","open":1.9,"high":2.2,"low":1.84,"close":1.96,"volume":163372,"rsi_14":29.9,"sma_20":2.13,"sma_60":2.32,"sma_120":2.22},{"date":"2026-08-12","open":1.97,"high":2.14,"low":1.96,"close":2.06,"volume":24099,"rsi_14":38.24,"sma_20":2.12,"sma_60":2.32,"sma_120":2.22},{"date":"2026-08-13","open":2.07,"high":2.17,"low":2.0,"close":2.12,"volume":13377},{"date":"2026-08-14","open":2.08,"high":2.13,"low":2.04,"close":2.13,"volume":9692,"rsi_14":46.94,"sma_20":2.11,"sma_60":2.3,"sma_120":2.22},{"date":"2026-08-17","open":2.12,"high":2.17,"low":1.99,"close":2.07,"volume":12025},{"date":"2026-08-18","open":2.06,"high":2.13,"low":2.02,"close":2.09,"volume":5429,"rsi_14":43.69,"sma_20":2.08,"sma_60":2.28,"sma_120":2.22},{"date":"2026-08-19","open":2.0,"high":2.1,"low":2.0,"close":2.1,"volume":4483,"rsi_14":47.96,"sma_20":2.07,"sma_60":2.28,"sma_120":2.22},{"date":"2026-08-20","open":2.01,"high":2.07,"low":2.01,"close":2.07,"volume":6611,"rsi_14":52.46,"sma_20":2.06,"sma_60":2.27,"sma_120":2.22},{"date":"2026-08-21","open":1.97,"high":2.03,"low":1.97,"close":2.02,"volume":6368,"rsi_14":50.0,"sma_20":2.05,"sma_60":2.26,"sma_120":2.22},{"date":"2026-08-24","open":1.94,"high":2.08,"low":1.94,"close":2.08,"volume":3899,"rsi_14":47.73,"sma_20":2.04,"sma_60":2.25,"sma_120":2.23},{"date":"2026-08-25","open":2.06,"high":2.08,"low":2.02,"close":2.08,"volume":1499,"rsi_14":49.48,"sma_20":2.03,"sma_60":2.25,"sma_120":2.23},{"date":"2026-08-26","open":2.06,"high":2.07,"low":1.99,"close":2.07,"volume":4170,"rsi_14":51.22,"sma_20":2.03,"sma_60":2.24,"sma_120":2.24},{"date":"2026-08-27","open":2.05,"high":2.1,"low":2.01,"close":2.09,"volume":21796,"rsi_14":74.58,"sma_20":2.03,"sma_60":2.24,"sma_120":2.24},{"date":"2026-08-28","open":2.07,"high":2.12,"low":2.03,"close":2.12,"volume":4165,"rsi_14":72.73,"sma_20":2.04,"sma_60":2.24,"sma_120":2.24},{"date":"2026-08-31","open":2.12,"high":2.12,"low":2.01,"close":2.01,"volume":1556,"rsi_14":57.41,"sma_20":2.04,"sma_60":2.23,"sma_120":2.25},{"date":"2026-09-01","open":2.03,"high":2.17,"low":2.03,"close":2.03,"volume":4543,"rsi_14":46.94,"sma_20":2.04,"sma_60":2.22,"sma_120":2.25},{"date":"2026-09-02","open":2.03,"high":2.1,"low":2.03,"close":2.1,"volume":2889,"rsi_14":48.0,"sma_20":2.04,"sma_60":2.22,"sma_120":2.25},{"date":"2026-09-03","open":2.1,"high":2.1,"low":2.1,"close":2.1,"volume":519,"rsi_14":46.94,"sma_20":2.05,"sma_60":2.21,"sma_120":2.26},{"date":"2026-09-04","open":2.02,"high":2.02,"low":1.99,"close":1.99,"volume":771,"rsi_14":42.59,"sma_20":2.06,"sma_60":2.2,"sma_120":2.26},{"date":"2026-09-08","open":2.04,"high":2.04,"low":2.04,"close":2.04,"volume":1537,"rsi_14":46.09,"sma_20":2.07,"sma_60":2.19,"sma_120":2.25},{"date":"2026-09-09","open":2.02,"high":2.02,"low":2.0,"close":2.0,"volume":1714,"rsi_14":41.8,"sma_20":2.07,"sma_60":2.18,"sma_120":2.25},{"date":"2026-09-10","open":2.08,"high":2.08,"low":2.08,"close":2.08,"volume":399,"rsi_14":50.62,"sma_20":2.07,"sma_60":2.17,"sma_120":2.25},{"date":"2026-09-11","open":2.04,"high":2.09,"low":2.04,"close":2.09,"volume":2068,"rsi_14":55.65,"sma_20":2.07,"sma_60":2.16,"sma_120":2.25},{"date":"2026-09-14","open":2.08,"high":2.08,"low":2.06,"close":2.06,"volume":1202},{"date":"2026-09-15","open":2.09,"high":2.09,"low":2.05,"close":2.07,"volume":2065,"rsi_14":45.24,"sma_20":2.06,"sma_60":2.14,"sma_120":2.26},{"date":"2026-09-16","open":2.04,"high":2.15,"low":2.02,"close":2.15,"volume":2029,"rsi_14":55.64,"sma_20":2.07,"sma_60":2.14,"sma_120":2.26},{"date":"2026-09-17","open":2.14,"high":2.14,"low":2.14,"close":2.14,"volume":680,"rsi_14":53.84,"sma_20":2.07,"sma_60":2.14,"sma_120":2.26},{"date":"2026-09-18","open":2.05,"high":2.05,"low":2.03,"close":2.03,"volume":720,"rsi_14":44.12,"sma_20":2.07,"sma_60":2.14,"sma_120":2.26},{"date":"2026-09-21","open":2.18,"high":2.18,"low":2.1,"close":2.1,"volume":2803,"rsi_14":56.93,"sma_20":2.07,"sma_60":2.13,"sma_120":2.26},{"date":"2026-09-22","open":2.1,"high":2.1,"low":2.1,"close":2.1,"volume":206,"rsi_14":55.63,"sma_20":2.07,"sma_60":2.13,"sma_120":2.26},{"date":"2026-09-23","open":2.04,"high":2.18,"low":2.04,"close":2.14,"volume":16050},{"date":"2026-09-24","open":2.1,"high":2.22,"low":2.07,"close":2.15,"volume":9974,"rsi_14":54.19,"sma_20":2.08,"sma_60":2.12,"sma_120":2.25},{"date":"2026-09-25","open":2.05,"high":2.12,"low":1.96,"close":2.12,"volume":1740,"rsi_14":61.43,"sma_20":2.08,"sma_60":2.12,"sma_120":2.25},{"date":"2026-09-28","open":2.12,"high":2.12,"low":2.12,"close":2.12,"volume":367},{"date":"2026-09-29","open":1.98,"high":1.98,"low":1.96,"close":1.96,"volume":1190,"rsi_14":42.13,"sma_20":2.08,"sma_60":2.11,"sma_120":2.25},{"date":"2026-09-30","open":2.03,"high":2.03,"low":1.9,"close":1.9,"volume":34909,"rsi_14":36.6,"sma_20":2.07,"sma_60":2.11,"sma_120":2.25},{"date":"2026-10-01","open":1.9,"high":1.9,"low":1.86,"close":1.86,"volume":1627,"rsi_14":31.99,"sma_20":2.06,"sma_60":2.1,"sma_120":2.24},{"date":"2026-10-02","open":1.85,"high":1.88,"low":1.81,"close":1.83,"volume":7299,"rsi_14":32.04,"sma_20":2.05,"sma_60":2.09,"sma_120":2.24},{"date":"2026-10-05","open":1.83,"high":1.83,"low":1.83,"close":1.83,"volume":511},{"date":"2026-10-06","open":1.84,"high":1.84,"low":1.84,"close":1.84,"volume":1293,"rsi_14":22.86,"sma_20":2.03,"sma_60":2.08,"sma_120":2.23},{"date":"2026-10-07","open":1.82,"high":1.84,"low":1.81,"close":1.84,"volume":5537,"rsi_14":23.06,"sma_20":2.02,"sma_60":2.07,"sma_120":2.23},{"date":"2026-10-08","open":1.84,"high":1.84,"low":1.84,"close":1.84,"volume":300,"rsi_14":28.44,"sma_20":2.01,"sma_60":2.07,"sma_120":2.22},{"date":"2026-10-09","open":1.85,"high":1.85,"low":1.85,"close":1.85,"volume":585,"rsi_14":17.41,"sma_20":2.0,"sma_60":2.06,"sma_120":2.22},{"date":"2026-10-12","open":1.84,"high":1.84,"low":1.84,"close":1.84,"volume":970},{"date":"2026-10-13","open":1.84,"high":1.87,"low":1.81,"close":1.81,"volume":2570,"rsi_14":8.33,"sma_20":1.97,"sma_60":2.05,"sma_120":2.21},{"date":"2026-10-14","open":1.81,"high":1.81,"low":1.77,"close":1.79,"volume":2411,"rsi_14":4.52,"sma_20":1.95,"sma_60":2.04,"sma_120":2.21},{"date":"2026-10-15","open":1.68,"high":1.68,"low":1.68,"close":1.68,"volume":1933,"rsi_14":3.95,"sma_20":1.93,"sma_60":2.02,"sma_120":2.2},{"date":"2026-10-16","open":1.7,"high":1.76,"low":1.7,"close":1.75,"volume":1198,"rsi_14":17.25,"sma_20":1.92,"sma_60":2.02,"sma_120":2.2},{"date":"2026-10-19","open":1.7,"high":1.7,"low":1.56,"close":1.67,"volume":3138,"rsi_14":19.93,"sma_20":1.9,"sma_60":2.01,"sma_120":2.19},{"date":"2026-10-20","open":1.56,"high":1.61,"low":1.56,"close":1.61,"volume":608,"rsi_14":18.14,"sma_20":1.87,"sma_60":2.0,"sma_120":2.18},{"date":"2026-10-21","open":1.56,"high":1.56,"low":1.56,"close":1.56,"volume":1267},{"date":"2026-10-22","open":1.58,"high":1.65,"low":1.58,"close":1.65,"volume":1668,"rsi_14":33.04,"sma_20":1.82,"sma_60":1.98,"sma_120":2.17}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.1799767610194674,"pbr":0.76,"per":null,"roa":-0.76,"roe":-1.7,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":9584161.0,"analysis":"ROE -1.7%로 적자 상태입니다. 시가총액 431.80만. 매출 958.42만, 영업이익 12.01만.","eps_basis":"TTM","debt_ratio":1.0194389029710018,"market_cap":4317960,"net_income":-247145.0,"total_debt":8758282.0,"ttm_window":"2025Q3~2026Q2","gross_margin":51.4,"total_assets":19190618.0,"total_equity":8591277.0,"profit_margin":-2.58,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":120119.0,"operating_margin":1.25,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1.645,"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":"2018-06-01","close":4.03},{"date":"2018-06-04","close":4.29},{"date":"2018-06-05","close":4.29},{"date":"2018-06-06","close":4.25},{"date":"2018-06-07","close":4.161},{"date":"2018-06-08","close":4.15},{"date":"2018-06-11","close":4.199},{"date":"2018-06-12","close":4.18},{"date":"2018-06-13","close":3.97},{"date":"2018-06-14","close":4.1},{"date":"2018-06-15","close":7.35},{"date":"2018-06-18","close":5.75},{"date":"2018-06-19","close":5.67},{"date":"2018-06-20","close":5.9},{"date":"2018-06-21","close":5.39},{"date":"2018-06-22","close":5.7},{"date":"2018-06-25","close":5.25},{"date":"2018-06-26","close":5.3},{"date":"2018-06-27","close":4.65},{"date":"2018-06-28","close":4.9},{"date":"2018-06-29","close":5.102},{"date":"2018-07-02","close":4.99},{"date":"2018-07-03","close":4.86},{"date":"2018-07-05","close":4.85},{"date":"2018-07-06","close":4.83},{"date":"2018-07-09","close":5.026},{"date":"2018-07-10","close":5.0},{"date":"2018-07-11","close":4.999},{"date":"2018-07-12","close":5.79},{"date":"2018-07-13","close":6.07},{"date":"2018-07-16","close":7.363},{"date":"2018-07-17","close":6.94},{"date":"2018-07-18","close":6.84},{"date":"2018-07-19","close":6.9},{"date":"2018-07-20","close":7.31},{"date":"2018-07-23","close":7.14},{"date":"2018-07-24","close":7.0},{"date":"2018-07-25","close":7.0},{"date":"2018-07-26","close":6.88},{"date":"2018-07-27","close":6.798},{"date":"2018-07-30","close":6.292},{"date":"2018-07-31","close":5.93},{"date":"2018-08-01","close":5.989},{"date":"2018-08-02","close":5.88},{"date":"2018-08-03","close":6.196},{"date":"2018-08-06","close":6.11},{"date":"2018-08-07","close":6.05},{"date":"2018-08-08","close":6.06},{"date":"2018-08-09","close":6.28},{"date":"2018-08-10","close":6.32},{"date":"2018-08-13","close":6.44},{"date":"2018-08-14","close":6.29},{"date":"2018-08-15","close":6.0},{"date":"2018-08-16","close":5.91},{"date":"2018-08-17","close":5.701},{"date":"2018-08-20","close":5.4},{"date":"2018-08-21","close":5.35},{"date":"2018-08-22","close":5.56},{"date":"2018-08-23","close":5.35},{"date":"2018-08-24","close":5.95},{"date":"2018-08-27","close":6.11},{"date":"2018-08-28","close":6.22},{"date":"2018-08-29","close":6.705},{"date":"2018-08-30","close":6.71},{"date":"2018-08-31","close":6.68},{"date":"2018-09-04","close":6.13},{"date":"2018-09-05","close":6.5},{"date":"2018-09-06","close":6.697},{"date":"2018-09-07","close":6.51},{"date":"2018-09-10","close":6.41},{"date":"2018-09-11","close":6.5},{"date":"2018-09-12","close":6.51},{"date":"2018-09-13","close":6.19},{"date":"2018-09-14","close":6.33},{"date":"2018-09-17","close":5.89},{"date":"2018-09-18","close":5.77},{"date":"2018-09-19","close":5.89},{"date":"2018-09-20","close":5.88},{"date":"2018-09-21","close":5.87},{"date":"2018-09-24","close":5.72},{"date":"2018-09-25","close":5.6},{"date":"2018-09-26","close":5.41},{"date":"2018-09-27","close":5.32},{"date":"2018-09-28","close":5.55},{"date":"2018-10-01","close":5.389},{"date":"2018-10-02","close":5.26},{"date":"2018-10-03","close":5.2},{"date":"2018-10-04","close":4.75},{"date":"2018-10-05","close":4.61},{"date":"2018-10-08","close":4.54},{"date":"2018-10-09","close":4.54},{"date":"2018-10-10","close":4.9},{"date":"2018-10-11","close":4.51},{"date":"2018-10-12","close":4.75},{"date":"2018-10-15","close":5.14},{"date":"2018-10-16","close":5.15},{"date":"2018-10-17","close":5.15},{"date":"2018-10-18","close":5.04},{"date":"2018-10-19","close":5.15},{"date":"2018-10-22","close":5.14},{"date":"2018-10-23","close":5.13},{"date":"2018-10-24","close":5.02},{"date":"2018-10-25","close":5.0},{"date":"2018-10-26","close":5.01},{"date":"2018-10-29","close":4.5},{"date":"2018-10-30","close":4.45},{"date":"2018-10-31","close":4.49},{"date":"2018-11-01","close":4.98},{"date":"2018-11-02","close":4.94},{"date":"2018-11-05","close":4.937},{"date":"2018-11-06","close":5.03},{"date":"2018-11-07","close":4.99},{"date":"2018-11-08","close":4.99},{"date":"2018-11-09","close":4.99},{"date":"2018-11-12","close":5.11},{"date":"2018-11-13","close":5.09},{"date":"2018-11-14","close":4.96},{"date":"2018-11-15","close":5.36},{"date":"2018-11-16","close":5.2},{"date":"2018-11-19","close":5.2},{"date":"2018-11-20","close":5.32},{"date":"2018-11-21","close":5.4},{"date":"2018-11-23","close":5.4},{"date":"2018-11-26","close":5.4},{"date":"2018-11-27","close":5.38},{"date":"2018-11-28","close":5.35},{"date":"2018-11-29","close":5.3499},{"date":"2018-11-30","close":5.32},{"date":"2018-12-03","close":5.09},{"date":"2018-12-04","close":5.35},{"date":"2018-12-06","close":5.37},{"date":"2018-12-07","close":5.63},{"date":"2018-12-10","close":5.94},{"date":"2018-12-11","close":5.96},{"date":"2018-12-12","close":6.0},{"date":"2018-12-13","close":5.7},{"date":"2018-12-14","close":5.9},{"date":"2018-12-17","close":5.5501},{"date":"2018-12-18","close":5.7},{"date":"2018-12-19","close":5.39},{"date":"2018-12-20","close":5.72},{"date":"2018-12-21","close":5.7},{"date":"2018-12-24","close":5.94},{"date":"2018-12-26","close":6.0},{"date":"2018-12-27","close":5.774},{"date":"2018-12-28","close":5.6},{"date":"2018-12-31","close":5.43},{"date":"2019-01-02","close":5.81},{"date":"2019-01-03","close":5.81},{"date":"2019-01-04","close":5.754},{"date":"2019-01-07","close":5.9},{"date":"2019-01-08","close":5.705},{"date":"2019-01-09","close":5.9},{"date":"2019-01-10","close":5.78},{"date":"2019-01-11","close":5.817},{"date":"2019-01-14","close":5.9},{"date":"2019-01-15","close":5.71},{"date":"2019-01-16","close":5.78},{"date":"2019-01-17","close":5.72},{"date":"2019-01-18","close":5.99},{"date":"2019-01-22","close":6.05},{"date":"2019-01-23","close":6.05},{"date":"2019-01-24","close":6.21},{"date":"2019-01-25","close":6.05},{"date":"2019-01-28","close":6.0},{"date":"2019-01-29","close":6.2},{"date":"2019-01-30","close":6.0},{"date":"2019-01-31","close":6.2},{"date":"2019-02-01","close":6.16},{"date":"2019-02-04","close":6.1},{"date":"2019-02-05","close":6.16},{"date":"2019-02-06","close":6.2},{"date":"2019-02-07","close":6.35},{"date":"2019-02-08","close":6.2},{"date":"2019-02-11","close":6.19},{"date":"2019-02-12","close":6.3},{"date":"2019-02-13","close":6.3},{"date":"2019-02-14","close":6.32},{"date":"2019-02-15","close":6.35},{"date":"2019-02-19","close":6.34},{"date":"2019-02-20","close":6.38},{"date":"2019-02-21","close":6.3},{"date":"2019-02-22","close":6.33},{"date":"2019-02-25","close":6.4},{"date":"2019-02-26","close":6.39},{"date":"2019-02-27","close":6.54},{"date":"2019-02-28","close":6.48},{"date":"2019-03-01","close":6.556},{"date":"2019-03-04","close":6.55},{"date":"2019-03-05","close":6.85},{"date":"2019-03-06","close":6.78},{"date":"2019-03-07","close":6.83},{"date":"2019-03-08","close":6.514},{"date":"2019-03-11","close":6.4},{"date":"2019-03-12","close":6.55},{"date":"2019-03-13","close":6.47},{"date":"2019-03-14","close":6.64},{"date":"2019-03-15","close":6.6541},{"date":"2019-03-18","close":6.58},{"date":"2019-03-19","close":6.41},{"date":"2019-03-20","close":6.39},{"date":"2019-03-21","close":6.4},{"date":"2019-03-22","close":6.34},{"date":"2019-03-25","close":6.6},{"date":"2019-03-26","close":6.23},{"date":"2019-03-27","close":6.28},{"date":"2019-03-28","close":6.17},{"date":"2019-03-29","close":6.25},{"date":"2019-04-01","close":6.47},{"date":"2019-04-02","close":6.198},{"date":"2019-04-03","close":6.2},{"date":"2019-04-04","close":6.45},{"date":"2019-04-05","close":6.24},{"date":"2019-04-08","close":6.02},{"date":"2019-04-09","close":6.0},{"date":"2019-04-10","close":6.028},{"date":"2019-04-11","close":6.17},{"date":"2019-04-12","close":5.88},{"date":"2019-04-15","close":5.35},{"date":"2019-04-16","close":4.93},{"date":"2019-04-17","close":5.04},{"date":"2019-04-18","close":5.315},{"date":"2019-04-22","close":5.46},{"date":"2019-04-23","close":5.215},{"date":"2019-04-24","close":5.01},{"date":"2019-04-25","close":4.57},{"date":"2019-04-26","close":4.5},{"date":"2019-04-29","close":4.25},{"date":"2019-04-30","close":4.19},{"date":"2019-05-01","close":4.2},{"date":"2019-05-02","close":4.2},{"date":"2019-05-03","close":4.38},{"date":"2019-05-06","close":4.15},{"date":"2019-05-07","close":4.2},{"date":"2019-05-08","close":4.3},{"date":"2019-05-09","close":4.4},{"date":"2019-05-10","close":4.35},{"date":"2019-05-13","close":4.15},{"date":"2019-05-14","close":4.301},{"date":"2019-05-15","close":4.47},{"date":"2019-05-16","close":4.433},{"date":"2019-05-17","close":4.29},{"date":"2019-05-20","close":4.3},{"date":"2019-05-21","close":4.26},{"date":"2019-05-22","close":4.4},{"date":"2019-05-23","close":4.2},{"date":"2019-05-24","close":4.59},{"date":"2019-05-28","close":4.49},{"date":"2019-05-29","close":4.49},{"date":"2019-05-30","close":4.64},{"date":"2019-05-31","close":4.6},{"date":"2019-06-03","close":4.5},{"date":"2019-06-04","close":4.84},{"date":"2019-06-05","close":4.384},{"date":"2019-06-06","close":4.35},{"date":"2019-06-07","close":4.6},{"date":"2019-06-10","close":4.27},{"date":"2019-06-11","close":4.349},{"date":"2019-06-12","close":4.35},{"date":"2019-06-13","close":4.11},{"date":"2019-06-14","close":4.078},{"date":"2019-06-17","close":3.95},{"date":"2019-06-18","close":3.713},{"date":"2019-06-19","close":3.66},{"date":"2019-06-20","close":3.7605},{"date":"2019-06-21","close":3.95},{"date":"2019-06-24","close":3.9},{"date":"2019-06-25","close":3.851},{"date":"2019-06-26","close":3.86},{"date":"2019-06-27","close":3.85},{"date":"2019-06-28","close":3.73},{"date":"2019-07-01","close":3.65},{"date":"2019-07-02","close":3.56},{"date":"2019-07-03","close":3.86},{"date":"2019-07-05","close":3.46},{"date":"2019-07-08","close":3.733},{"date":"2019-07-09","close":3.81},{"date":"2019-07-10","close":3.62},{"date":"2019-07-11","close":3.7},{"date":"2019-07-12","close":3.51},{"date":"2019-07-15","close":3.13},{"date":"2019-07-16","close":2.58},{"date":"2019-07-17","close":2.66},{"date":"2019-07-18","close":2.76},{"date":"2019-07-19","close":2.84},{"date":"2019-07-22","close":2.78},{"date":"2019-07-23","close":2.9},{"date":"2019-07-24","close":2.71},{"date":"2019-07-25","close":2.76},{"date":"2019-07-26","close":3.04},{"date":"2019-07-29","close":3.04},{"date":"2019-07-30","close":2.68},{"date":"2019-07-31","close":2.83},{"date":"2019-08-01","close":2.78},{"date":"2019-08-02","close":2.77},{"date":"2019-08-05","close":2.5},{"date":"2019-08-06","close":2.6},{"date":"2019-08-07","close":2.6},{"date":"2019-08-08","close":2.61},{"date":"2019-08-09","close":2.85},{"date":"2019-08-12","close":2.5},{"date":"2019-08-13","close":2.65},{"date":"2019-08-14","close":2.33},{"date":"2019-08-15","close":2.0},{"date":"2019-08-16","close":2.02},{"date":"2019-08-19","close":2.02},{"date":"2019-08-20","close":2.043},{"date":"2019-08-21","close":2.043},{"date":"2019-08-22","close":2.2},{"date":"2019-08-23","close":2.2},{"date":"2019-08-26","close":2.46},{"date":"2019-08-27","close":2.42},{"date":"2019-08-28","close":2.42},{"date":"2019-08-29","close":2.5},{"date":"2019-08-30","close":2.72},{"date":"2019-09-03","close":2.52},{"date":"2019-09-04","close":2.52},{"date":"2019-09-05","close":2.0},{"date":"2019-09-06","close":2.45},{"date":"2019-09-09","close":2.509},{"date":"2019-09-10","close":2.279},{"date":"2019-09-11","close":2.25},{"date":"2019-09-12","close":2.09},{"date":"2019-09-13","close":2.111},{"date":"2019-09-16","close":2.111},{"date":"2019-09-17","close":2.104},{"date":"2019-09-18","close":2.104},{"date":"2019-09-19","close":2.1},{"date":"2019-09-20","close":2.1},{"date":"2019-09-23","close":2.01},{"date":"2019-09-24","close":1.97},{"date":"2019-09-25","close":1.83},{"date":"2019-09-26","close":1.7},{"date":"2019-09-27","close":1.751},{"date":"2019-09-30","close":1.58},{"date":"2019-10-01","close":1.67},{"date":"2019-10-02","close":1.67},{"date":"2019-10-03","close":1.66},{"date":"2019-10-04","close":1.66},{"date":"2019-10-07","close":1.5},{"date":"2019-10-08","close":1.58},{"date":"2019-10-09","close":1.62},{"date":"2019-10-10","close":1.56},{"date":"2019-10-11","close":1.7},{"date":"2019-10-14","close":1.65},{"date":"2019-10-15","close":1.562},{"date":"2019-10-16","close":1.6},{"date":"2019-10-17","close":1.6},{"date":"2019-10-18","close":1.6},{"date":"2019-10-21","close":1.6},{"date":"2019-10-22","close":1.6},{"date":"2019-10-23","close":1.61},{"date":"2019-10-24","close":1.61},{"date":"2019-10-25","close":1.63},{"date":"2019-10-28","close":1.56},{"date":"2019-10-29","close":1.537},{"date":"2019-10-30","close":1.537},{"date":"2019-10-31","close":1.537},{"date":"2019-11-01","close":1.4},{"date":"2019-11-04","close":1.37},{"date":"2019-11-05","close":1.39},{"date":"2019-11-06","close":1.3},{"date":"2019-11-07","close":1.35},{"date":"2019-11-08","close":1.35},{"date":"2019-11-11","close":1.35},{"date":"2019-11-12","close":1.35},{"date":"2019-11-13","close":1.35},{"date":"2019-11-14","close":1.35},{"date":"2019-11-15","close":1.35},{"date":"2019-11-18","close":1.42},{"date":"2019-11-19","close":1.41},{"date":"2019-11-20","close":1.41},{"date":"2019-11-21","close":1.75},{"date":"2019-11-22","close":1.864},{"date":"2019-11-25","close":1.95},{"date":"2019-11-26","close":1.797},{"date":"2019-11-27","close":1.797},{"date":"2019-11-29","close":1.797},{"date":"2019-12-02","close":1.797},{"date":"2019-12-03","close":1.635},{"date":"2019-12-04","close":1.635},{"date":"2019-12-05","close":1.635},{"date":"2019-12-06","close":1.66},{"date":"2019-12-09","close":1.66},{"date":"2019-12-10","close":1.515},{"date":"2019-12-11","close":1.515},{"date":"2019-12-12","close":1.62},{"date":"2019-12-13","close":1.72},{"date":"2019-12-16","close":1.465},{"date":"2019-12-17","close":1.465},{"date":"2019-12-18","close":1.659},{"date":"2019-12-19","close":1.72},{"date":"2019-12-20","close":1.69},{"date":"2019-12-23","close":1.7},{"date":"2019-12-24","close":1.7},{"date":"2019-12-26","close":1.7},{"date":"2019-12-27","close":1.4},{"date":"2019-12-30","close":1.692},{"date":"2019-12-31","close":1.98},{"date":"2020-01-02","close":2.54},{"date":"2020-01-03","close":2.339},{"date":"2020-01-06","close":2.12},{"date":"2020-01-07","close":1.991},{"date":"2020-01-08","close":1.67},{"date":"2020-01-09","close":1.678},{"date":"2020-01-10","close":1.606},{"date":"2020-01-13","close":1.542},{"date":"2020-01-14","close":1.553},{"date":"2020-01-15","close":1.4},{"date":"2020-01-16","close":1.45},{"date":"2020-01-17","close":1.768},{"date":"2020-01-21","close":1.745},{"date":"2020-01-22","close":1.7},{"date":"2020-01-23","close":1.71},{"date":"2020-01-24","close":1.44},{"date":"2020-01-27","close":1.64},{"date":"2020-01-28","close":2.08},{"date":"2020-01-29","close":2.323},{"date":"2020-01-30","close":2.0},{"date":"2020-01-31","close":1.992},{"date":"2020-02-03","close":2.019},{"date":"2020-02-04","close":2.129},{"date":"2020-02-05","close":2.1777},{"date":"2020-02-06","close":2.15},{"date":"2020-02-07","close":2.2},{"date":"2020-02-10","close":2.31},{"date":"2020-02-11","close":2.166},{"date":"2020-02-12","close":2.24},{"date":"2020-02-13","close":2.259},{"date":"2020-02-14","close":2.33},{"date":"2020-02-18","close":2.3},{"date":"2020-02-19","close":2.206},{"date":"2020-02-20","close":2.29},{"date":"2020-02-21","close":2.32},{"date":"2020-02-24","close":3.13},{"date":"2020-02-25","close":2.95},{"date":"2020-02-26","close":3.174},{"date":"2020-02-27","close":3.29},{"date":"2020-02-28","close":2.89},{"date":"2020-03-02","close":2.75},{"date":"2020-03-03","close":2.65},{"date":"2020-03-04","close":2.58},{"date":"2020-03-05","close":2.64},{"date":"2020-03-06","close":2.51},{"date":"2020-03-09","close":2.35},{"date":"2020-03-10","close":2.245},{"date":"2020-03-11","close":2.2},{"date":"2020-03-12","close":1.99},{"date":"2020-03-13","close":1.93},{"date":"2020-03-16","close":2.03},{"date":"2020-03-17","close":1.73},{"date":"2020-03-18","close":1.61},{"date":"2020-03-19","close":1.438},{"date":"2020-03-20","close":1.87},{"date":"2020-03-23","close":2.05},{"date":"2020-03-24","close":2.05},{"date":"2020-03-25","close":1.99},{"date":"2020-03-26","close":1.99},{"date":"2020-03-27","close":1.574},{"date":"2020-03-30","close":1.574},{"date":"2020-03-31","close":1.9},{"date":"2020-04-01","close":1.9},{"date":"2020-04-02","close":1.685},{"date":"2020-04-03","close":1.6},{"date":"2020-04-06","close":1.9},{"date":"2020-04-07","close":1.945},{"date":"2020-04-08","close":2.01},{"date":"2020-04-09","close":2.0},{"date":"2020-04-13","close":2.05},{"date":"2020-04-14","close":2.05},{"date":"2020-04-15","close":2.05},{"date":"2020-04-16","close":2.01},{"date":"2020-04-17","close":1.93},{"date":"2020-04-20","close":1.93},{"date":"2020-04-21","close":1.6},{"date":"2020-04-22","close":1.85},{"date":"2020-04-23","close":2.23},{"date":"2020-04-24","close":2.05},{"date":"2020-04-27","close":2.23},{"date":"2020-04-28","close":2.35},{"date":"2020-04-29","close":2.385},{"date":"2020-04-30","close":2.16},{"date":"2020-05-01","close":2.2},{"date":"2020-05-04","close":2.2},{"date":"2020-05-05","close":2.06},{"date":"2020-05-06","close":2.45},{"date":"2020-05-07","close":3.1},{"date":"2020-05-08","close":2.62},{"date":"2020-05-11","close":2.61},{"date":"2020-05-12","close":2.48},{"date":"2020-05-13","close":2.4},{"date":"2020-05-14","close":2.4},{"date":"2020-05-15","close":2.4},{"date":"2020-05-18","close":2.3},{"date":"2020-05-19","close":2.31},{"date":"2020-05-20","close":2.151},{"date":"2020-05-21","close":2.241},{"date":"2020-05-22","close":2.22},{"date":"2020-05-26","close":2.04},{"date":"2020-05-27","close":1.9},{"date":"2020-05-28","close":1.65},{"date":"2020-05-29","close":1.645},{"date":"2020-06-01","close":1.6},{"date":"2020-06-02","close":1.52},{"date":"2020-06-03","close":1.52},{"date":"2020-06-04","close":1.5},{"date":"2020-06-05","close":1.42},{"date":"2020-06-08","close":1.545},{"date":"2020-06-09","close":1.71},{"date":"2020-06-10","close":1.7},{"date":"2020-06-11","close":2.26},{"date":"2020-06-12","close":2.26},{"date":"2020-06-15","close":2.19},{"date":"2020-06-16","close":2.11},{"date":"2020-06-17","close":2.15},{"date":"2020-06-18","close":2.13},{"date":"2020-06-19","close":2.19},{"date":"2020-06-22","close":1.84},{"date":"2020-06-23","close":1.87},{"date":"2020-06-24","close":1.78},{"date":"2020-06-25","close":1.78},{"date":"2020-06-26","close":1.715},{"date":"2020-06-29","close":1.69},{"date":"2020-06-30","close":1.78},{"date":"2020-07-01","close":1.79},{"date":"2020-07-02","close":1.77},{"date":"2020-07-06","close":1.8},{"date":"2020-07-07","close":2.09},{"date":"2020-07-08","close":2.13},{"date":"2020-07-09","close":1.92},{"date":"2020-07-10","close":2.02},{"date":"2020-07-13","close":2.1},{"date":"2020-07-14","close":2.07},{"date":"2020-07-15","close":1.9},{"date":"2020-07-16","close":2.36},{"date":"2020-07-17","close":2.714},{"date":"2020-07-20","close":2.6},{"date":"2020-07-21","close":2.5},{"date":"2020-07-22","close":2.59},{"date":"2020-07-23","close":3.16},{"date":"2020-07-24","close":2.81},{"date":"2020-07-27","close":2.44},{"date":"2020-07-28","close":2.4},{"date":"2020-07-29","close":2.24},{"date":"2020-07-30","close":2.28},{"date":"2020-07-31","close":2.2},{"date":"2020-08-03","close":3.1},{"date":"2020-08-04","close":2.81},{"date":"2020-08-05","close":2.75},{"date":"2020-08-06","close":2.69},{"date":"2020-08-07","close":3.04},{"date":"2020-08-10","close":2.99},{"date":"2020-08-11","close":2.91},{"date":"2020-08-12","close":2.69},{"date":"2020-08-13","close":2.845},{"date":"2020-08-14","close":2.72},{"date":"2020-08-17","close":2.98},{"date":"2020-08-18","close":3.05},{"date":"2020-08-19","close":3.16},{"date":"2020-08-20","close":2.6},{"date":"2020-08-21","close":2.57},{"date":"2020-08-24","close":2.68},{"date":"2020-08-25","close":2.72},{"date":"2020-08-26","close":2.6},{"date":"2020-08-27","close":2.52},{"date":"2020-08-28","close":2.57},{"date":"2020-08-31","close":2.65},{"date":"2020-09-01","close":2.3},{"date":"2020-09-02","close":2.18},{"date":"2020-09-03","close":2.03},{"date":"2020-09-04","close":1.86},{"date":"2020-09-08","close":1.97},{"date":"2020-09-09","close":1.88},{"date":"2020-09-10","close":1.94},{"date":"2020-09-11","close":1.96},{"date":"2020-09-14","close":1.84},{"date":"2020-09-15","close":1.89},{"date":"2020-09-16","close":1.85},{"date":"2020-09-17","close":1.78},{"date":"2020-09-18","close":1.7},{"date":"2020-09-21","close":1.83},{"date":"2020-09-22","close":1.81},{"date":"2020-09-23","close":1.6866},{"date":"2020-09-24","close":1.74},{"date":"2020-09-25","close":1.81},{"date":"2020-09-28","close":4.09},{"date":"2020-09-29","close":4.85},{"date":"2020-09-30","close":5.05},{"date":"2020-10-01","close":3.95},{"date":"2020-10-02","close":4.09},{"date":"2020-10-05","close":3.92},{"date":"2020-10-06","close":3.96},{"date":"2020-10-07","close":4.0},{"date":"2020-10-08","close":3.92},{"date":"2020-10-09","close":3.64},{"date":"2020-10-12","close":3.58},{"date":"2020-10-13","close":3.39},{"date":"2020-10-14","close":3.35},{"date":"2020-10-15","close":3.4},{"date":"2020-10-16","close":3.48},{"date":"2020-10-19","close":3.46},{"date":"2020-10-20","close":3.32},{"date":"2020-10-21","close":3.22},{"date":"2020-10-22","close":3.2},{"date":"2020-10-23","close":3.2},{"date":"2020-10-26","close":3.02},{"date":"2020-10-27","close":3.02},{"date":"2020-10-28","close":2.87},{"date":"2020-10-29","close":2.77},{"date":"2020-10-30","close":2.67},{"date":"2020-11-02","close":2.65},{"date":"2020-11-03","close":2.2},{"date":"2020-11-04","close":2.0465},{"date":"2020-11-05","close":2.04},{"date":"2020-11-06","close":2.29},{"date":"2020-11-09","close":2.08},{"date":"2020-11-10","close":2.04},{"date":"2020-11-11","close":2.07},{"date":"2020-11-12","close":2.24},{"date":"2020-11-13","close":2.22},{"date":"2020-11-16","close":2.13},{"date":"2020-11-17","close":2.11},{"date":"2020-11-18","close":2.29},{"date":"2020-11-19","close":2.22},{"date":"2020-11-20","close":2.23},{"date":"2020-11-23","close":2.25},{"date":"2020-11-24","close":2.24},{"date":"2020-11-25","close":2.56},{"date":"2020-11-27","close":2.47},{"date":"2020-11-30","close":2.49},{"date":"2020-12-01","close":2.33},{"date":"2020-12-02","close":2.39},{"date":"2020-12-03","close":2.68},{"date":"2020-12-04","close":2.61},{"date":"2020-12-07","close":2.42},{"date":"2020-12-08","close":2.33},{"date":"2020-12-09","close":2.31},{"date":"2020-12-10","close":2.45},{"date":"2020-12-11","close":2.35},{"date":"2020-12-14","close":2.29},{"date":"2020-12-15","close":2.3},{"date":"2020-12-16","close":2.34},{"date":"2020-12-17","close":2.28},{"date":"2020-12-18","close":2.17},{"date":"2020-12-21","close":2.14},{"date":"2020-12-22","close":2.07},{"date":"2020-12-23","close":2.03},{"date":"2020-12-24","close":2.0491},{"date":"2020-12-28","close":2.21},{"date":"2020-12-29","close":2.13},{"date":"2020-12-30","close":2.11},{"date":"2020-12-31","close":2.17},{"date":"2021-01-04","close":2.09},{"date":"2021-01-05","close":2.17},{"date":"2021-01-06","close":2.18},{"date":"2021-01-07","close":2.36},{"date":"2021-01-08","close":2.5},{"date":"2021-01-11","close":2.44},{"date":"2021-01-12","close":2.5},{"date":"2021-01-13","close":2.45},{"date":"2021-01-14","close":2.5},{"date":"2021-01-15","close":2.41},{"date":"2021-01-19","close":2.74},{"date":"2021-01-20","close":2.5228},{"date":"2021-01-21","close":2.55},{"date":"2021-01-22","close":2.525},{"date":"2021-01-25","close":2.52},{"date":"2021-01-26","close":2.53},{"date":"2021-01-27","close":2.32},{"date":"2021-01-28","close":2.33},{"date":"2021-01-29","close":2.47},{"date":"2021-02-01","close":2.6},{"date":"2021-02-02","close":2.54},{"date":"2021-02-03","close":2.69},{"date":"2021-02-04","close":3.65},{"date":"2021-02-05","close":3.03},{"date":"2021-02-08","close":3.15},{"date":"2021-02-09","close":3.065},{"date":"2021-02-10","close":3.05},{"date":"2021-02-11","close":3.02},{"date":"2021-02-12","close":3.23},{"date":"2021-02-16","close":3.25},{"date":"2021-02-17","close":3.21},{"date":"2021-02-18","close":2.98},{"date":"2021-02-19","close":3.07},{"date":"2021-02-22","close":3.05},{"date":"2021-02-23","close":2.58},{"date":"2021-02-24","close":2.73},{"date":"2021-02-25","close":2.47},{"date":"2021-02-26","close":2.41},{"date":"2021-03-01","close":2.44},{"date":"2021-03-02","close":2.35},{"date":"2021-03-03","close":2.25},{"date":"2021-03-04","close":2.2},{"date":"2021-03-05","close":2.25},{"date":"2021-03-08","close":2.2},{"date":"2021-03-09","close":2.34},{"date":"2021-03-10","close":2.25},{"date":"2021-03-11","close":2.5},{"date":"2021-03-12","close":2.51},{"date":"2021-03-15","close":2.62},{"date":"2021-03-16","close":2.5},{"date":"2021-03-17","close":2.51},{"date":"2021-03-18","close":2.41},{"date":"2021-03-19","close":2.5956},{"date":"2021-03-22","close":2.6},{"date":"2021-03-23","close":2.37},{"date":"2021-03-24","close":2.26},{"date":"2021-03-25","close":2.39},{"date":"2021-03-26","close":2.43},{"date":"2021-03-29","close":2.32},{"date":"2021-03-30","close":2.15},{"date":"2021-03-31","close":2.19},{"date":"2021-04-01","close":2.23},{"date":"2021-04-05","close":2.37},{"date":"2021-04-06","close":2.32},{"date":"2021-04-07","close":2.21},{"date":"2021-04-08","close":2.18},{"date":"2021-04-09","close":2.02},{"date":"2021-04-12","close":1.94},{"date":"2021-04-13","close":1.82},{"date":"2021-04-14","close":1.88},{"date":"2021-04-15","close":1.82},{"date":"2021-04-16","close":1.84},{"date":"2021-04-19","close":2.45},{"date":"2021-04-20","close":2.56},{"date":"2021-04-21","close":2.37},{"date":"2021-04-22","close":2.39},{"date":"2021-04-23","close":2.15},{"date":"2021-04-26","close":2.15},{"date":"2021-04-27","close":2.18},{"date":"2021-04-28","close":2.09},{"date":"2021-04-29","close":2.11},{"date":"2021-04-30","close":2.09},{"date":"2021-05-03","close":2.35},{"date":"2021-05-04","close":2.4},{"date":"2021-05-05","close":2.58},{"date":"2021-05-06","close":2.36},{"date":"2021-05-07","close":2.42},{"date":"2021-05-10","close":2.47},{"date":"2021-05-11","close":2.44},{"date":"2021-05-12","close":2.42},{"date":"2021-05-13","close":2.38},{"date":"2021-05-14","close":2.29},{"date":"2021-05-17","close":2.27},{"date":"2021-05-18","close":2.3},{"date":"2021-05-19","close":2.13},{"date":"2021-05-20","close":2.2},{"date":"2021-05-21","close":2.28},{"date":"2021-05-24","close":2.23},{"date":"2021-05-25","close":2.29},{"date":"2021-05-26","close":2.31},{"date":"2021-05-27","close":2.25},{"date":"2021-05-28","close":2.31},{"date":"2021-06-01","close":2.27},{"date":"2021-06-02","close":2.27},{"date":"2021-06-03","close":2.18},{"date":"2021-06-04","close":2.19},{"date":"2021-06-07","close":2.4},{"date":"2021-06-08","close":2.33},{"date":"2021-06-09","close":2.34},{"date":"2021-06-10","close":2.28},{"date":"2021-06-11","close":2.37},{"date":"2021-06-14","close":2.42},{"date":"2021-06-15","close":2.35},{"date":"2021-06-16","close":2.28},{"date":"2021-06-17","close":2.29},{"date":"2021-06-18","close":2.31},{"date":"2021-06-21","close":2.28},{"date":"2021-06-22","close":2.27},{"date":"2021-06-23","close":2.29},{"date":"2021-06-24","close":2.33},{"date":"2021-06-25","close":2.33},{"date":"2021-06-28","close":2.36},{"date":"2021-06-29","close":2.32},{"date":"2021-06-30","close":2.405},{"date":"2021-07-01","close":2.35},{"date":"2021-07-02","close":2.48},{"date":"2021-07-06","close":2.39},{"date":"2021-07-07","close":2.545},{"date":"2021-07-08","close":2.47},{"date":"2021-07-09","close":2.58},{"date":"2021-07-12","close":2.68},{"date":"2021-07-13","close":2.55},{"date":"2021-07-14","close":2.47},{"date":"2021-07-15","close":2.47},{"date":"2021-07-16","close":2.46},{"date":"2021-07-19","close":2.19},{"date":"2021-07-20","close":2.14},{"date":"2021-07-21","close":2.17},{"date":"2021-07-22","close":2.1},{"date":"2021-07-23","close":1.74},{"date":"2021-07-26","close":1.67},{"date":"2021-07-27","close":1.56},{"date":"2021-07-28","close":1.6088},{"date":"2021-07-29","close":1.71},{"date":"2021-07-30","close":1.73},{"date":"2021-08-02","close":1.68},{"date":"2021-08-03","close":1.64},{"date":"2021-08-04","close":1.68},{"date":"2021-08-05","close":1.6644},{"date":"2021-08-06","close":1.62},{"date":"2021-08-09","close":1.73},{"date":"2021-08-10","close":1.74},{"date":"2021-08-11","close":1.63},{"date":"2021-08-12","close":1.64},{"date":"2021-08-13","close":1.57},{"date":"2021-08-16","close":1.42},{"date":"2021-08-17","close":1.39},{"date":"2021-08-18","close":1.36},{"date":"2021-08-19","close":1.43},{"date":"2021-08-20","close":1.37},{"date":"2021-08-23","close":1.4},{"date":"2021-08-24","close":1.5},{"date":"2021-08-25","close":1.505},{"date":"2021-08-26","close":1.48},{"date":"2021-08-27","close":1.57},{"date":"2021-08-30","close":1.555},{"date":"2021-08-31","close":1.57},{"date":"2021-09-01","close":1.59},{"date":"2021-09-02","close":1.54},{"date":"2021-09-03","close":1.5},{"date":"2021-09-07","close":1.51},{"date":"2021-09-08","close":1.4},{"date":"2021-09-09","close":1.42},{"date":"2021-09-10","close":1.54},{"date":"2021-09-13","close":1.57},{"date":"2021-09-14","close":1.62},{"date":"2021-09-15","close":1.56},{"date":"2021-09-16","close":1.63},{"date":"2021-09-17","close":1.59},{"date":"2021-09-20","close":1.5246},{"date":"2021-09-21","close":1.52},{"date":"2021-09-22","close":1.51},{"date":"2021-09-23","close":1.49},{"date":"2021-09-24","close":1.52},{"date":"2021-09-27","close":1.53},{"date":"2021-09-28","close":1.53},{"date":"2021-09-29","close":1.44},{"date":"2021-09-30","close":1.47},{"date":"2021-10-01","close":1.42},{"date":"2021-10-04","close":1.39},{"date":"2021-10-05","close":1.37},{"date":"2021-10-06","close":1.39},{"date":"2021-10-07","close":1.39},{"date":"2021-10-08","close":1.3557},{"date":"2021-10-11","close":1.34},{"date":"2021-10-12","close":1.33},{"date":"2021-10-13","close":1.42},{"date":"2021-10-14","close":1.38},{"date":"2021-10-15","close":1.45},{"date":"2021-10-18","close":1.43},{"date":"2021-10-19","close":1.44},{"date":"2021-10-20","close":1.48},{"date":"2021-10-21","close":1.5001},{"date":"2021-10-22","close":1.43},{"date":"2021-10-25","close":1.52},{"date":"2021-10-26","close":1.4},{"date":"2021-10-27","close":1.3912},{"date":"2021-10-28","close":1.4},{"date":"2021-10-29","close":1.31},{"date":"2021-11-01","close":1.3},{"date":"2021-11-02","close":1.3},{"date":"2021-11-03","close":1.3395},{"date":"2021-11-04","close":1.31},{"date":"2021-11-05","close":1.28},{"date":"2021-11-08","close":1.29},{"date":"2021-11-09","close":1.33},{"date":"2021-11-10","close":1.27},{"date":"2021-11-11","close":1.27},{"date":"2021-11-12","close":1.26},{"date":"2021-11-15","close":1.27},{"date":"2021-11-16","close":1.25},{"date":"2021-11-17","close":1.28},{"date":"2021-11-18","close":1.17},{"date":"2021-11-19","close":1.165},{"date":"2021-11-22","close":1.1297},{"date":"2021-11-23","close":1.17},{"date":"2021-11-24","close":1.2},{"date":"2021-11-26","close":1.14},{"date":"2021-11-29","close":1.18},{"date":"2021-11-30","close":1.11},{"date":"2021-12-01","close":1.17},{"date":"2021-12-02","close":1.15},{"date":"2021-12-03","close":1.0724},{"date":"2021-12-06","close":1.04},{"date":"2021-12-07","close":1.07},{"date":"2021-12-08","close":1.09},{"date":"2021-12-09","close":1.11},{"date":"2021-12-10","close":1.0624},{"date":"2021-12-13","close":0.9076},{"date":"2021-12-14","close":0.9659},{"date":"2021-12-15","close":0.999},{"date":"2021-12-16","close":0.9161},{"date":"2021-12-17","close":1.03},{"date":"2021-12-20","close":0.9699},{"date":"2021-12-21","close":0.9741},{"date":"2021-12-22","close":0.97},{"date":"2021-12-23","close":0.97},{"date":"2021-12-27","close":0.975},{"date":"2021-12-28","close":0.98},{"date":"2021-12-29","close":0.88},{"date":"2021-12-30","close":0.95},{"date":"2021-12-31","close":0.923},{"date":"2022-01-03","close":0.9373},{"date":"2022-01-04","close":0.9471},{"date":"2022-01-05","close":0.95},{"date":"2022-01-06","close":0.8883},{"date":"2022-01-07","close":0.9046},{"date":"2022-01-10","close":0.8987},{"date":"2022-01-11","close":0.9159},{"date":"2022-01-12","close":0.895},{"date":"2022-01-13","close":0.8943},{"date":"2022-01-14","close":0.8599},{"date":"2022-01-18","close":0.8301},{"date":"2022-01-19","close":0.82},{"date":"2022-01-20","close":0.8599},{"date":"2022-01-21","close":0.81},{"date":"2022-01-24","close":0.81},{"date":"2022-01-25","close":0.79},{"date":"2022-01-26","close":0.775},{"date":"2022-01-27","close":0.7687},{"date":"2022-01-28","close":0.7298},{"date":"2022-01-31","close":0.7241},{"date":"2022-02-01","close":0.7598},{"date":"2022-02-02","close":0.77},{"date":"2022-02-03","close":0.7968},{"date":"2022-02-04","close":0.7636},{"date":"2022-02-07","close":0.7759},{"date":"2022-02-08","close":0.7599},{"date":"2022-02-09","close":0.7875},{"date":"2022-02-10","close":0.8003},{"date":"2022-02-11","close":0.7537},{"date":"2022-02-14","close":0.745},{"date":"2022-02-15","close":0.7533},{"date":"2022-02-16","close":0.7465},{"date":"2022-02-17","close":0.7224},{"date":"2022-02-18","close":0.7161},{"date":"2022-02-22","close":0.7018},{"date":"2022-02-23","close":0.66},{"date":"2022-02-24","close":0.579},{"date":"2022-02-25","close":0.63},{"date":"2022-02-28","close":0.6798},{"date":"2022-03-01","close":0.6852},{"date":"2022-03-02","close":0.6617},{"date":"2022-03-03","close":0.685},{"date":"2022-03-04","close":0.6455},{"date":"2022-03-07","close":0.615},{"date":"2022-03-08","close":0.6066},{"date":"2022-03-09","close":0.6099},{"date":"2022-03-10","close":0.6101},{"date":"2022-03-11","close":0.6529},{"date":"2022-03-14","close":0.591},{"date":"2022-03-15","close":0.6298},{"date":"2022-03-16","close":0.68},{"date":"2022-03-17","close":0.7316},{"date":"2022-03-18","close":0.72},{"date":"2022-03-21","close":0.74},{"date":"2022-03-22","close":0.7851},{"date":"2022-03-23","close":0.7411},{"date":"2022-03-24","close":0.7499},{"date":"2022-03-25","close":0.77},{"date":"2022-03-28","close":0.77},{"date":"2022-03-29","close":0.7978},{"date":"2022-03-30","close":0.7731},{"date":"2022-03-31","close":0.7664},{"date":"2022-04-01","close":0.7204},{"date":"2022-04-04","close":0.7627},{"date":"2022-04-05","close":0.7618},{"date":"2022-04-06","close":0.7494},{"date":"2022-04-07","close":0.7446},{"date":"2022-04-08","close":0.74},{"date":"2022-04-11","close":0.68},{"date":"2022-04-12","close":0.661},{"date":"2022-04-13","close":0.6452},{"date":"2022-04-14","close":0.731},{"date":"2022-04-18","close":0.6965},{"date":"2022-04-19","close":0.7},{"date":"2022-04-20","close":0.7102},{"date":"2022-04-21","close":0.71},{"date":"2022-04-22","close":0.695},{"date":"2022-04-25","close":0.7298},{"date":"2022-04-26","close":0.72},{"date":"2022-04-27","close":0.73},{"date":"2022-04-28","close":0.7349},{"date":"2022-04-29","close":0.71},{"date":"2022-05-02","close":0.73},{"date":"2022-05-03","close":0.7298},{"date":"2022-05-04","close":0.73},{"date":"2022-05-05","close":0.726},{"date":"2022-05-06","close":0.7298},{"date":"2022-05-09","close":0.6022},{"date":"2022-05-10","close":0.7311},{"date":"2022-05-11","close":0.646},{"date":"2022-05-12","close":0.6787},{"date":"2022-05-13","close":0.65},{"date":"2022-05-16","close":0.7157},{"date":"2022-05-17","close":0.6965},{"date":"2022-05-18","close":0.69},{"date":"2022-05-19","close":0.68},{"date":"2022-05-20","close":0.676},{"date":"2022-05-23","close":0.64},{"date":"2022-05-24","close":0.66},{"date":"2022-05-25","close":0.605},{"date":"2022-05-26","close":0.564},{"date":"2022-05-27","close":0.595},{"date":"2022-05-31","close":0.6024},{"date":"2022-06-01","close":0.5865},{"date":"2022-06-02","close":0.5901},{"date":"2022-06-03","close":0.6},{"date":"2022-06-06","close":0.6101},{"date":"2022-06-07","close":0.6087},{"date":"2022-06-08","close":0.609},{"date":"2022-06-09","close":0.579},{"date":"2022-06-10","close":0.61},{"date":"2022-06-13","close":0.5567},{"date":"2022-06-14","close":0.48},{"date":"2022-06-15","close":0.4601},{"date":"2022-06-16","close":0.36},{"date":"2022-06-17","close":0.3778},{"date":"2022-06-21","close":0.361},{"date":"2022-06-22","close":0.41},{"date":"2022-06-23","close":0.37},{"date":"2022-06-24","close":0.3703},{"date":"2022-06-27","close":0.3701},{"date":"2022-06-28","close":0.4502},{"date":"2022-06-29","close":0.36},{"date":"2022-06-30","close":0.3668},{"date":"2022-07-01","close":0.3539},{"date":"2022-07-05","close":0.355},{"date":"2022-07-06","close":0.3404},{"date":"2022-07-07","close":0.3428},{"date":"2022-07-08","close":0.3601},{"date":"2022-07-11","close":0.3424},{"date":"2022-07-12","close":0.3841},{"date":"2022-07-13","close":0.41},{"date":"2022-07-14","close":0.4307},{"date":"2022-07-15","close":0.4298},{"date":"2022-07-18","close":0.4202},{"date":"2022-07-19","close":0.3868},{"date":"2022-07-20","close":0.379},{"date":"2022-07-21","close":0.3752},{"date":"2022-07-22","close":0.4},{"date":"2022-07-25","close":0.4147},{"date":"2022-07-26","close":0.4017},{"date":"2022-07-27","close":0.3994},{"date":"2022-07-28","close":0.3987},{"date":"2022-07-29","close":0.39},{"date":"2022-08-01","close":0.37},{"date":"2022-08-02","close":0.3738},{"date":"2022-08-03","close":0.4},{"date":"2022-08-04","close":0.4134},{"date":"2022-08-05","close":0.4443},{"date":"2022-08-08","close":0.441},{"date":"2022-08-09","close":0.4298},{"date":"2022-08-10","close":0.4023},{"date":"2022-08-11","close":0.4101},{"date":"2022-08-12","close":0.413},{"date":"2022-08-15","close":0.4102},{"date":"2022-08-16","close":0.401},{"date":"2022-08-17","close":0.39},{"date":"2022-08-18","close":0.388},{"date":"2022-08-19","close":0.398},{"date":"2022-08-22","close":0.363},{"date":"2022-08-23","close":0.4196},{"date":"2022-08-24","close":0.43},{"date":"2022-08-25","close":0.4899},{"date":"2022-08-26","close":0.467},{"date":"2022-08-29","close":0.41},{"date":"2022-08-30","close":0.4459},{"date":"2022-08-31","close":0.4408},{"date":"2022-09-01","close":0.46},{"date":"2022-09-02","close":0.4},{"date":"2022-09-06","close":0.4},{"date":"2022-09-07","close":0.3781},{"date":"2022-09-08","close":0.39},{"date":"2022-09-09","close":0.4296},{"date":"2022-09-12","close":0.4201},{"date":"2022-09-13","close":0.4193},{"date":"2022-09-14","close":0.4101},{"date":"2022-09-15","close":0.407},{"date":"2022-09-16","close":0.4067},{"date":"2022-09-19","close":0.4165},{"date":"2022-09-20","close":0.38},{"date":"2022-09-21","close":0.37},{"date":"2022-09-22","close":0.3003},{"date":"2022-09-23","close":0.3175},{"date":"2022-09-26","close":0.3},{"date":"2022-09-27","close":0.3195},{"date":"2022-09-28","close":0.33},{"date":"2022-09-29","close":0.3078},{"date":"2022-09-30","close":0.3096},{"date":"2022-10-03","close":0.2951},{"date":"2022-10-04","close":0.2886},{"date":"2022-10-05","close":0.3},{"date":"2022-10-06","close":0.28},{"date":"2022-10-07","close":0.2799},{"date":"2022-10-10","close":0.2788},{"date":"2022-10-11","close":0.2695},{"date":"2022-10-12","close":0.25},{"date":"2022-10-13","close":0.3212},{"date":"2022-10-14","close":0.3046},{"date":"2022-10-17","close":0.3141},{"date":"2022-10-18","close":0.2999},{"date":"2022-10-19","close":0.3191},{"date":"2022-10-20","close":0.3201},{"date":"2022-10-21","close":0.28},{"date":"2022-10-24","close":0.2795},{"date":"2022-10-25","close":0.2739},{"date":"2022-10-26","close":0.265},{"date":"2022-10-27","close":0.28},{"date":"2022-10-28","close":0.2542},{"date":"2022-10-31","close":0.2602},{"date":"2022-11-01","close":0.3038},{"date":"2022-11-02","close":0.2762},{"date":"2022-11-03","close":0.285},{"date":"2022-11-04","close":0.4036},{"date":"2022-11-07","close":0.3962},{"date":"2022-11-08","close":0.3876},{"date":"2022-11-09","close":0.3392},{"date":"2022-11-10","close":0.3238},{"date":"2022-11-11","close":0.289},{"date":"2022-11-14","close":0.3035},{"date":"2022-11-15","close":0.2901},{"date":"2022-11-16","close":0.305},{"date":"2022-11-17","close":0.2992},{"date":"2022-11-18","close":0.2804},{"date":"2022-11-21","close":0.32},{"date":"2022-11-22","close":0.3151},{"date":"2022-11-23","close":0.3308},{"date":"2022-11-25","close":0.3397},{"date":"2022-11-28","close":0.325},{"date":"2022-11-29","close":0.3305},{"date":"2022-11-30","close":0.3195},{"date":"2022-12-01","close":0.3351},{"date":"2022-12-02","close":0.328},{"date":"2022-12-05","close":0.315},{"date":"2022-12-06","close":0.315},{"date":"2022-12-07","close":0.32},{"date":"2022-12-08","close":0.3102},{"date":"2022-12-09","close":0.325},{"date":"2022-12-12","close":0.34},{"date":"2022-12-13","close":0.33},{"date":"2022-12-14","close":0.3277},{"date":"2022-12-15","close":0.3171},{"date":"2022-12-16","close":0.3013},{"date":"2022-12-19","close":0.2943},{"date":"2022-12-20","close":0.3039},{"date":"2022-12-21","close":0.3166},{"date":"2022-12-22","close":0.3},{"date":"2022-12-23","close":0.3},{"date":"2022-12-27","close":0.3024},{"date":"2022-12-28","close":0.2961},{"date":"2022-12-29","close":0.295},{"date":"2022-12-30","close":0.305},{"date":"2023-01-03","close":0.3102},{"date":"2023-01-04","close":0.28},{"date":"2023-01-05","close":0.29},{"date":"2023-01-06","close":0.2999},{"date":"2023-01-09","close":0.32},{"date":"2023-01-10","close":0.3102},{"date":"2023-01-11","close":0.3129},{"date":"2023-01-12","close":0.3521},{"date":"2023-01-13","close":0.3697},{"date":"2023-01-17","close":0.3694},{"date":"2023-01-18","close":0.3597},{"date":"2023-01-19","close":0.37},{"date":"2023-01-20","close":0.3683},{"date":"2023-01-23","close":0.3495},{"date":"2023-01-24","close":0.3681},{"date":"2023-01-25","close":0.347},{"date":"2023-01-26","close":0.3722},{"date":"2023-01-27","close":0.3799},{"date":"2023-01-30","close":0.3832},{"date":"2023-01-31","close":0.3711},{"date":"2023-02-01","close":0.3614},{"date":"2023-02-02","close":0.56},{"date":"2023-02-03","close":0.5097},{"date":"2023-02-06","close":0.4332},{"date":"2023-02-07","close":0.4515},{"date":"2023-02-08","close":0.4466},{"date":"2023-02-09","close":0.405},{"date":"2023-02-10","close":0.4282},{"date":"2023-02-13","close":0.4305},{"date":"2023-02-14","close":0.4202},{"date":"2023-02-15","close":0.4201},{"date":"2023-02-16","close":0.4178},{"date":"2023-02-17","close":0.4197},{"date":"2023-02-21","close":0.3952},{"date":"2023-02-22","close":0.41},{"date":"2023-02-23","close":0.3801},{"date":"2023-02-24","close":0.3766},{"date":"2023-02-27","close":0.3198},{"date":"2023-02-28","close":0.3106},{"date":"2023-03-01","close":0.2606},{"date":"2023-03-02","close":0.288},{"date":"2023-03-03","close":0.3099},{"date":"2023-03-06","close":0.3066},{"date":"2023-03-07","close":0.3},{"date":"2023-03-08","close":0.2835},{"date":"2023-03-09","close":0.294},{"date":"2023-03-10","close":0.294},{"date":"2023-03-13","close":0.2821},{"date":"2023-03-14","close":0.2893},{"date":"2023-03-15","close":0.285},{"date":"2023-03-16","close":0.2762},{"date":"2023-03-17","close":0.26},{"date":"2023-03-20","close":0.255},{"date":"2023-03-21","close":0.2812},{"date":"2023-03-22","close":0.2896},{"date":"2023-03-23","close":0.2856},{"date":"2023-03-24","close":0.2852},{"date":"2023-03-27","close":0.2848},{"date":"2023-03-28","close":0.27},{"date":"2023-03-29","close":0.2713},{"date":"2023-03-30","close":0.2711},{"date":"2023-03-31","close":0.2651},{"date":"2023-04-03","close":0.2941},{"date":"2023-04-04","close":0.2849},{"date":"2023-04-05","close":0.2867},{"date":"2023-04-06","close":0.29},{"date":"2023-04-10","close":0.27},{"date":"2023-04-11","close":0.287},{"date":"2023-04-12","close":0.2892},{"date":"2023-04-13","close":0.2851},{"date":"2023-04-14","close":0.2847},{"date":"2023-04-17","close":0.2821},{"date":"2023-04-18","close":0.2799},{"date":"2023-04-19","close":0.2771},{"date":"2023-04-20","close":0.2667},{"date":"2023-04-21","close":0.2772},{"date":"2023-04-24","close":0.2693},{"date":"2023-04-25","close":0.27},{"date":"2023-04-26","close":0.27},{"date":"2023-04-27","close":0.2676},{"date":"2023-04-28","close":0.2488},{"date":"2023-05-01","close":0.2689},{"date":"2023-05-02","close":0.3248},{"date":"2023-05-03","close":0.245},{"date":"2023-05-04","close":0.26},{"date":"2023-05-05","close":0.237},{"date":"2023-05-08","close":0.2302},{"date":"2023-05-09","close":0.2302},{"date":"2023-05-10","close":0.239},{"date":"2023-05-11","close":0.25},{"date":"2023-05-12","close":0.2425},{"date":"2023-05-15","close":0.2286},{"date":"2023-05-16","close":0.225},{"date":"2023-05-17","close":0.241},{"date":"2023-05-18","close":0.24},{"date":"2023-05-19","close":0.249},{"date":"2023-05-22","close":0.2384},{"date":"2023-05-23","close":0.2301},{"date":"2023-05-24","close":0.2402},{"date":"2023-05-25","close":0.2379},{"date":"2023-05-26","close":0.2475},{"date":"2023-05-30","close":0.2366},{"date":"2023-05-31","close":0.2308},{"date":"2023-06-01","close":0.2303},{"date":"2023-06-02","close":0.23},{"date":"2023-06-05","close":0.2184},{"date":"2023-06-06","close":0.2256},{"date":"2023-06-07","close":0.23},{"date":"2023-06-08","close":0.2111},{"date":"2023-06-09","close":0.2172},{"date":"2023-06-12","close":0.2228},{"date":"2023-06-13","close":0.23},{"date":"2023-06-14","close":0.2201},{"date":"2023-06-15","close":0.23},{"date":"2023-06-16","close":0.237},{"date":"2023-06-20","close":0.23},{"date":"2023-06-21","close":0.229},{"date":"2023-06-22","close":0.2249},{"date":"2023-06-23","close":0.22},{"date":"2023-06-26","close":0.22},{"date":"2023-06-27","close":0.22},{"date":"2023-06-28","close":0.2238},{"date":"2023-06-29","close":0.22},{"date":"2023-06-30","close":0.2225},{"date":"2023-07-03","close":0.22},{"date":"2023-07-05","close":0.2145},{"date":"2023-07-06","close":0.214},{"date":"2023-07-07","close":0.2139},{"date":"2023-07-10","close":0.223},{"date":"2023-07-11","close":0.22},{"date":"2023-07-12","close":0.2145},{"date":"2023-07-13","close":0.203},{"date":"2023-07-14","close":0.2266},{"date":"2023-07-17","close":0.224},{"date":"2023-07-18","close":0.208},{"date":"2023-07-19","close":0.21},{"date":"2023-07-20","close":0.2051},{"date":"2023-07-21","close":0.2135},{"date":"2023-07-24","close":0.2191},{"date":"2023-07-25","close":0.2149},{"date":"2023-07-26","close":0.2},{"date":"2023-07-27","close":0.24},{"date":"2023-07-28","close":0.235},{"date":"2023-07-31","close":0.2154},{"date":"2023-08-01","close":0.2179},{"date":"2023-08-02","close":0.21},{"date":"2023-08-03","close":0.2165},{"date":"2023-08-04","close":0.2132},{"date":"2023-08-07","close":0.198},{"date":"2023-08-08","close":0.195},{"date":"2023-08-09","close":0.2122},{"date":"2023-08-10","close":0.2},{"date":"2023-08-11","close":0.2045},{"date":"2023-08-14","close":0.2044},{"date":"2023-08-15","close":0.1978},{"date":"2023-08-16","close":0.21},{"date":"2023-08-17","close":0.1989},{"date":"2023-08-18","close":0.195},{"date":"2023-08-21","close":0.1943},{"date":"2023-08-22","close":0.1899},{"date":"2023-08-23","close":0.1988},{"date":"2023-08-24","close":0.19},{"date":"2023-08-25","close":0.2},{"date":"2023-08-28","close":0.1885},{"date":"2023-08-29","close":0.1944},{"date":"2023-08-30","close":0.1933},{"date":"2023-08-31","close":0.193},{"date":"2023-09-01","close":0.1989},{"date":"2023-09-05","close":0.191},{"date":"2023-09-06","close":0.1939},{"date":"2023-09-07","close":0.1923},{"date":"2023-09-08","close":0.191},{"date":"2023-09-11","close":0.19},{"date":"2023-09-12","close":0.1897},{"date":"2023-09-13","close":0.1932},{"date":"2023-09-14","close":0.19},{"date":"2023-09-15","close":0.1895},{"date":"2023-09-18","close":0.185},{"date":"2023-09-19","close":0.1799},{"date":"2023-09-20","close":0.177},{"date":"2023-09-21","close":0.175},{"date":"2023-09-22","close":0.18},{"date":"2023-09-25","close":0.18},{"date":"2023-09-26","close":0.1797},{"date":"2023-09-27","close":0.1796},{"date":"2023-09-28","close":0.1795},{"date":"2023-09-29","close":0.1794},{"date":"2023-10-02","close":0.169},{"date":"2023-10-03","close":0.1679},{"date":"2023-10-04","close":0.1668},{"date":"2023-10-05","close":0.15},{"date":"2023-10-06","close":0.134},{"date":"2023-10-09","close":0.1411},{"date":"2023-10-10","close":0.1402},{"date":"2023-10-11","close":0.1301},{"date":"2023-10-12","close":0.1569},{"date":"2023-10-13","close":0.146},{"date":"2023-10-16","close":0.1741},{"date":"2023-10-17","close":0.157},{"date":"2023-10-18","close":0.1531},{"date":"2023-10-19","close":0.1432},{"date":"2023-10-20","close":0.149},{"date":"2023-10-23","close":0.1436},{"date":"2023-10-24","close":0.1422},{"date":"2023-10-25","close":0.1422},{"date":"2023-10-26","close":0.1431},{"date":"2023-10-27","close":0.14},{"date":"2023-10-30","close":0.1355},{"date":"2023-10-31","close":0.14},{"date":"2023-11-01","close":0.141},{"date":"2023-11-02","close":0.145},{"date":"2023-11-03","close":0.1455},{"date":"2023-11-06","close":0.16},{"date":"2023-11-07","close":0.135},{"date":"2023-11-08","close":0.139},{"date":"2023-11-09","close":0.136},{"date":"2023-11-10","close":0.13},{"date":"2023-11-13","close":0.147},{"date":"2023-11-14","close":0.14},{"date":"2023-11-15","close":0.131},{"date":"2023-11-16","close":0.1312},{"date":"2023-11-17","close":0.1425},{"date":"2023-11-20","close":0.1521},{"date":"2023-11-21","close":0.203},{"date":"2023-11-22","close":0.182},{"date":"2023-11-24","close":0.175},{"date":"2023-11-27","close":0.171},{"date":"2023-11-28","close":0.1686},{"date":"2023-11-29","close":0.1601},{"date":"2023-11-30","close":0.178},{"date":"2023-12-01","close":0.1656},{"date":"2023-12-04","close":0.178},{"date":"2023-12-05","close":0.18},{"date":"2023-12-06","close":0.165},{"date":"2023-12-07","close":0.164},{"date":"2023-12-08","close":0.178},{"date":"2023-12-11","close":0.183},{"date":"2023-12-12","close":0.176},{"date":"2023-12-13","close":0.179},{"date":"2023-12-14","close":0.1695},{"date":"2023-12-15","close":0.15},{"date":"2023-12-18","close":0.15},{"date":"2023-12-19","close":0.1589},{"date":"2023-12-20","close":0.153},{"date":"2023-12-21","close":0.148},{"date":"2023-12-22","close":0.1386},{"date":"2023-12-26","close":0.1453},{"date":"2023-12-27","close":0.1421},{"date":"2023-12-28","close":0.1398},{"date":"2023-12-29","close":0.1376},{"date":"2024-01-02","close":0.14},{"date":"2024-01-03","close":0.1399},{"date":"2024-01-04","close":0.139},{"date":"2024-01-05","close":0.138},{"date":"2024-01-08","close":0.1317},{"date":"2024-01-09","close":0.135},{"date":"2024-01-10","close":0.1324},{"date":"2024-01-11","close":0.1327},{"date":"2024-01-12","close":0.145},{"date":"2024-01-16","close":0.1489},{"date":"2024-01-17","close":0.1489},{"date":"2024-01-18","close":0.148},{"date":"2024-01-19","close":0.148},{"date":"2024-01-22","close":0.144},{"date":"2024-01-23","close":0.1438},{"date":"2024-01-24","close":0.1438},{"date":"2024-01-25","close":0.1438},{"date":"2024-01-26","close":0.14},{"date":"2024-01-29","close":0.1498},{"date":"2024-01-30","close":0.148},{"date":"2024-01-31","close":0.1442},{"date":"2024-02-01","close":0.1464},{"date":"2024-02-02","close":0.1365},{"date":"2024-02-05","close":0.1351},{"date":"2024-02-06","close":0.14},{"date":"2024-02-07","close":0.1355},{"date":"2024-02-08","close":0.1349},{"date":"2024-02-09","close":0.13},{"date":"2024-02-12","close":0.1178},{"date":"2024-02-13","close":0.119},{"date":"2024-02-14","close":0.119},{"date":"2024-02-15","close":0.138},{"date":"2024-02-16","close":0.3},{"date":"2024-02-20","close":3.08},{"date":"2024-02-21","close":2.56},{"date":"2024-02-22","close":3.05},{"date":"2024-02-23","close":2.5},{"date":"2024-02-26","close":2.34},{"date":"2024-02-27","close":2.23},{"date":"2024-02-28","close":1.71},{"date":"2024-02-29","close":1.76},{"date":"2024-03-01","close":1.62},{"date":"2024-03-04","close":1.64},{"date":"2024-03-05","close":1.75},{"date":"2024-03-06","close":1.736},{"date":"2024-03-07","close":1.78},{"date":"2024-03-08","close":1.7},{"date":"2024-03-11","close":2.14},{"date":"2024-03-12","close":2.02},{"date":"2024-03-13","close":1.75},{"date":"2024-03-14","close":1.71},{"date":"2024-03-15","close":1.775},{"date":"2024-03-18","close":1.714},{"date":"2024-03-19","close":1.66},{"date":"2024-03-20","close":1.97},{"date":"2024-03-21","close":1.94},{"date":"2024-03-22","close":2.0},{"date":"2024-03-25","close":2.25},{"date":"2024-03-26","close":1.98},{"date":"2024-03-27","close":1.58},{"date":"2024-03-28","close":1.72},{"date":"2024-04-01","close":1.73},{"date":"2024-04-02","close":1.73},{"date":"2024-04-03","close":1.66},{"date":"2024-04-04","close":1.67},{"date":"2024-04-05","close":1.66},{"date":"2024-04-08","close":1.69},{"date":"2024-04-09","close":1.64},{"date":"2024-04-10","close":1.63},{"date":"2024-04-11","close":1.65},{"date":"2024-04-12","close":1.62},{"date":"2024-04-15","close":1.65},{"date":"2024-04-16","close":1.521},{"date":"2024-04-17","close":1.61},{"date":"2024-04-18","close":1.59},{"date":"2024-04-19","close":1.73},{"date":"2024-04-22","close":1.735},{"date":"2024-04-23","close":1.74},{"date":"2024-04-24","close":1.825},{"date":"2024-04-25","close":1.78},{"date":"2024-04-26","close":1.74},{"date":"2024-04-29","close":1.72},{"date":"2024-04-30","close":1.73},{"date":"2024-05-01","close":1.77},{"date":"2024-05-02","close":1.78},{"date":"2024-05-03","close":1.66},{"date":"2024-05-06","close":1.694},{"date":"2024-05-07","close":1.52},{"date":"2024-05-08","close":1.49},{"date":"2024-05-09","close":1.405},{"date":"2024-05-10","close":1.31},{"date":"2024-05-13","close":1.345},{"date":"2024-05-14","close":1.34},{"date":"2024-05-15","close":1.361},{"date":"2024-05-16","close":1.34},{"date":"2024-05-17","close":1.4},{"date":"2024-05-20","close":1.514},{"date":"2024-05-21","close":1.47},{"date":"2024-05-22","close":1.4},{"date":"2024-05-23","close":1.33},{"date":"2024-05-24","close":1.46},{"date":"2024-05-28","close":1.35},{"date":"2024-05-29","close":1.22},{"date":"2024-05-30","close":1.28},{"date":"2024-05-31","close":1.29},{"date":"2024-06-03","close":1.331},{"date":"2024-06-04","close":1.3},{"date":"2024-06-05","close":1.38},{"date":"2024-06-06","close":1.38},{"date":"2024-06-07","close":1.375},{"date":"2024-06-10","close":1.32},{"date":"2024-06-11","close":1.3},{"date":"2024-06-12","close":1.28},{"date":"2024-06-13","close":1.28},{"date":"2024-06-14","close":1.3},{"date":"2024-06-17","close":1.3},{"date":"2024-06-18","close":1.29},{"date":"2024-06-20","close":1.21},{"date":"2024-06-21","close":1.21},{"date":"2024-06-24","close":1.24},{"date":"2024-06-25","close":1.24},{"date":"2024-06-26","close":1.2},{"date":"2024-06-27","close":1.21},{"date":"2024-06-28","close":1.2},{"date":"2024-07-01","close":1.21},{"date":"2024-07-02","close":1.21},{"date":"2024-07-03","close":1.21},{"date":"2024-07-05","close":1.2},{"date":"2024-07-08","close":1.2},{"date":"2024-07-09","close":1.2},{"date":"2024-07-10","close":1.21},{"date":"2024-07-11","close":1.24},{"date":"2024-07-12","close":1.321},{"date":"2024-07-15","close":1.34},{"date":"2024-07-16","close":1.355},{"date":"2024-07-17","close":1.28},{"date":"2024-07-18","close":1.3},{"date":"2024-07-19","close":1.3},{"date":"2024-07-22","close":1.31},{"date":"2024-07-23","close":1.28},{"date":"2024-07-24","close":1.28},{"date":"2024-07-25","close":1.29},{"date":"2024-07-26","close":1.25},{"date":"2024-07-29","close":1.278},{"date":"2024-07-30","close":1.29},{"date":"2024-07-31","close":1.21},{"date":"2024-08-01","close":1.2},{"date":"2024-08-02","close":1.2},{"date":"2024-08-05","close":1.164},{"date":"2024-08-06","close":1.14},{"date":"2024-08-07","close":1.118},{"date":"2024-08-08","close":1.118},{"date":"2024-08-09","close":1.11},{"date":"2024-08-12","close":1.081},{"date":"2024-08-13","close":1.08},{"date":"2024-08-14","close":1.08},{"date":"2024-08-15","close":1.189},{"date":"2024-08-16","close":1.22},{"date":"2024-08-19","close":1.071},{"date":"2024-08-20","close":1.03},{"date":"2024-08-21","close":1.42},{"date":"2024-08-22","close":1.316},{"date":"2024-08-23","close":1.32},{"date":"2024-08-26","close":1.36},{"date":"2024-08-27","close":1.48},{"date":"2024-08-28","close":1.48},{"date":"2024-08-29","close":1.25},{"date":"2024-08-30","close":1.3},{"date":"2024-09-03","close":1.14},{"date":"2024-09-04","close":1.17},{"date":"2024-09-05","close":1.135},{"date":"2024-09-06","close":1.145},{"date":"2024-09-09","close":1.13},{"date":"2024-09-10","close":1.08},{"date":"2024-09-11","close":1.3},{"date":"2024-09-12","close":1.2},{"date":"2024-09-13","close":1.27},{"date":"2024-09-16","close":1.3},{"date":"2024-09-17","close":1.2},{"date":"2024-09-18","close":1.095},{"date":"2024-09-19","close":1.04},{"date":"2024-09-20","close":1.09},{"date":"2024-09-23","close":1.05},{"date":"2024-09-24","close":1.09},{"date":"2024-09-25","close":1.06},{"date":"2024-09-26","close":1.09},{"date":"2024-09-27","close":1.09},{"date":"2024-09-30","close":1.29},{"date":"2024-10-01","close":1.17},{"date":"2024-10-02","close":1.26},{"date":"2024-10-03","close":1.3},{"date":"2024-10-04","close":1.23},{"date":"2024-10-07","close":4.02},{"date":"2024-10-08","close":4.18},{"date":"2024-10-09","close":2.82},{"date":"2024-10-10","close":2.01},{"date":"2024-10-11","close":1.94},{"date":"2024-10-14","close":1.84},{"date":"2024-10-15","close":1.99},{"date":"2024-10-16","close":1.81},{"date":"2024-10-17","close":1.89},{"date":"2024-10-18","close":1.905},{"date":"2024-10-21","close":1.9},{"date":"2024-10-22","close":2.09},{"date":"2024-10-23","close":1.91},{"date":"2024-10-24","close":1.76},{"date":"2024-10-25","close":1.72},{"date":"2024-10-28","close":1.74},{"date":"2024-10-29","close":1.71},{"date":"2024-10-30","close":1.63},{"date":"2024-10-31","close":1.6},{"date":"2024-11-01","close":1.56},{"date":"2024-11-04","close":1.57},{"date":"2024-11-05","close":1.57},{"date":"2024-11-06","close":1.29},{"date":"2024-11-07","close":1.4},{"date":"2024-11-08","close":1.55},{"date":"2024-11-11","close":1.54},{"date":"2024-11-12","close":1.48},{"date":"2024-11-13","close":1.39},{"date":"2024-11-14","close":1.45},{"date":"2024-11-15","close":1.4},{"date":"2024-11-18","close":1.39},{"date":"2024-11-19","close":1.34},{"date":"2024-11-20","close":1.34},{"date":"2024-11-21","close":1.43},{"date":"2024-11-22","close":1.47},{"date":"2024-11-25","close":1.445},{"date":"2024-11-26","close":1.779},{"date":"2024-11-27","close":1.97},{"date":"2024-11-29","close":1.8},{"date":"2024-12-02","close":1.63},{"date":"2024-12-03","close":1.92},{"date":"2024-12-04","close":1.82},{"date":"2024-12-05","close":1.884},{"date":"2024-12-06","close":1.8},{"date":"2024-12-09","close":1.86},{"date":"2024-12-10","close":1.8},{"date":"2024-12-11","close":1.79},{"date":"2024-12-12","close":1.85},{"date":"2024-12-13","close":1.71},{"date":"2024-12-16","close":1.58},{"date":"2024-12-17","close":1.48},{"date":"2024-12-18","close":1.49},{"date":"2024-12-19","close":1.4},{"date":"2024-12-20","close":1.41},{"date":"2024-12-23","close":1.47},{"date":"2024-12-24","close":1.75},{"date":"2024-12-26","close":2.24},{"date":"2024-12-27","close":3.47},{"date":"2024-12-30","close":3.41},{"date":"2024-12-31","close":2.1},{"date":"2025-01-02","close":3.05},{"date":"2025-01-03","close":2.79},{"date":"2025-01-06","close":2.36},{"date":"2025-01-07","close":2.37},{"date":"2025-01-08","close":2.14},{"date":"2025-01-10","close":2.24},{"date":"2025-01-13","close":2.0},{"date":"2025-01-14","close":2.022},{"date":"2025-01-15","close":2.04},{"date":"2025-01-16","close":1.95},{"date":"2025-01-17","close":1.81},{"date":"2025-01-21","close":2.17},{"date":"2025-01-22","close":2.06},{"date":"2025-01-23","close":1.9},{"date":"2025-01-24","close":2.324},{"date":"2025-01-27","close":2.33},{"date":"2025-01-28","close":2.69},{"date":"2025-01-29","close":2.58},{"date":"2025-01-30","close":2.45},{"date":"2025-01-31","close":2.55},{"date":"2025-02-03","close":2.43},{"date":"2025-02-04","close":2.5},{"date":"2025-02-05","close":2.85},{"date":"2025-02-06","close":2.53},{"date":"2025-02-07","close":2.66},{"date":"2025-02-10","close":2.64},{"date":"2025-02-11","close":2.55},{"date":"2025-02-12","close":2.43},{"date":"2025-02-13","close":2.55},{"date":"2025-02-14","close":2.72},{"date":"2025-02-18","close":2.53},{"date":"2025-02-19","close":2.54},{"date":"2025-02-20","close":2.39},{"date":"2025-02-21","close":2.65},{"date":"2025-02-24","close":2.33},{"date":"2025-02-25","close":2.47},{"date":"2025-02-26","close":2.11},{"date":"2025-02-27","close":2.25},{"date":"2025-02-28","close":2.05},{"date":"2025-03-03","close":2.1},{"date":"2025-03-04","close":2.09},{"date":"2025-03-05","close":2.21},{"date":"2025-03-06","close":2.32},{"date":"2025-03-07","close":2.29},{"date":"2025-03-10","close":2.85},{"date":"2025-03-11","close":2.641},{"date":"2025-03-12","close":2.56},{"date":"2025-03-13","close":2.61},{"date":"2025-03-14","close":3.08},{"date":"2025-03-17","close":2.98},{"date":"2025-03-18","close":2.93},{"date":"2025-03-19","close":2.83},{"date":"2025-03-20","close":3.01},{"date":"2025-03-21","close":3.09},{"date":"2025-03-24","close":2.92},{"date":"2025-03-25","close":2.85},{"date":"2025-03-26","close":2.81},{"date":"2025-03-27","close":2.62},{"date":"2025-03-28","close":2.66},{"date":"2025-03-31","close":2.5},{"date":"2025-04-01","close":2.55},{"date":"2025-04-02","close":2.559},{"date":"2025-04-03","close":2.48},{"date":"2025-04-04","close":2.865},{"date":"2025-04-07","close":2.646},{"date":"2025-04-08","close":2.705},{"date":"2025-04-09","close":2.65},{"date":"2025-04-10","close":2.75},{"date":"2025-04-11","close":2.59},{"date":"2025-04-14","close":2.76},{"date":"2025-04-15","close":2.58},{"date":"2025-04-16","close":2.595},{"date":"2025-04-17","close":2.556},{"date":"2025-04-21","close":2.558},{"date":"2025-04-22","close":2.68},{"date":"2025-04-23","close":2.545},{"date":"2025-04-24","close":2.555},{"date":"2025-04-25","close":2.63},{"date":"2025-04-28","close":2.83},{"date":"2025-04-29","close":2.92},{"date":"2025-04-30","close":2.95},{"date":"2025-05-01","close":3.07},{"date":"2025-05-02","close":3.19},{"date":"2025-05-05","close":3.14},{"date":"2025-05-06","close":3.3},{"date":"2025-05-07","close":3.31},{"date":"2025-05-08","close":3.29},{"date":"2025-05-09","close":3.17},{"date":"2025-05-12","close":3.21},{"date":"2025-05-13","close":3.2},{"date":"2025-05-14","close":3.12},{"date":"2025-05-15","close":3.19},{"date":"2025-05-16","close":3.05},{"date":"2025-05-19","close":2.86},{"date":"2025-05-20","close":2.81},{"date":"2025-05-21","close":2.87},{"date":"2025-05-22","close":2.83},{"date":"2025-05-23","close":2.85},{"date":"2025-05-27","close":2.9},{"date":"2025-05-28","close":2.89},{"date":"2025-05-29","close":2.977},{"date":"2025-05-30","close":2.93},{"date":"2025-06-02","close":3.03},{"date":"2025-06-03","close":3.0},{"date":"2025-06-04","close":2.914},{"date":"2025-06-05","close":2.76},{"date":"2025-06-06","close":2.62},{"date":"2025-06-09","close":2.67},{"date":"2025-06-10","close":2.52},{"date":"2025-06-11","close":2.693},{"date":"2025-06-12","close":2.685},{"date":"2025-06-13","close":2.654},{"date":"2025-06-16","close":2.698},{"date":"2025-06-17","close":2.49},{"date":"2025-06-18","close":2.5},{"date":"2025-06-20","close":2.41},{"date":"2025-06-23","close":2.3},{"date":"2025-06-24","close":2.477},{"date":"2025-06-25","close":2.348},{"date":"2025-06-26","close":2.42},{"date":"2025-06-27","close":2.52},{"date":"2025-06-30","close":2.593},{"date":"2025-07-01","close":2.335},{"date":"2025-07-02","close":2.513},{"date":"2025-07-03","close":2.465},{"date":"2025-07-07","close":2.49},{"date":"2025-07-08","close":2.513},{"date":"2025-07-09","close":2.98},{"date":"2025-07-10","close":3.0},{"date":"2025-07-11","close":2.95},{"date":"2025-07-14","close":2.71},{"date":"2025-07-15","close":2.8},{"date":"2025-07-16","close":2.855},{"date":"2025-07-17","close":2.72},{"date":"2025-07-18","close":2.8},{"date":"2025-07-21","close":2.76},{"date":"2025-07-22","close":2.85},{"date":"2025-07-23","close":2.82},{"date":"2025-07-24","close":2.835},{"date":"2025-07-25","close":2.59},{"date":"2025-07-28","close":2.902},{"date":"2025-07-29","close":2.8432},{"date":"2025-07-30","close":2.86},{"date":"2025-07-31","close":2.85},{"date":"2025-08-01","close":2.9},{"date":"2025-08-04","close":2.85},{"date":"2025-08-05","close":2.8468},{"date":"2025-08-06","close":2.91},{"date":"2025-08-07","close":2.8146},{"date":"2025-08-08","close":2.76},{"date":"2025-08-11","close":2.87},{"date":"2025-08-12","close":2.88},{"date":"2025-08-13","close":2.78},{"date":"2025-08-14","close":3.69},{"date":"2025-08-15","close":3.03},{"date":"2025-08-18","close":3.7732},{"date":"2025-08-19","close":3.94},{"date":"2025-08-20","close":3.6},{"date":"2025-08-21","close":3.38},{"date":"2025-08-22","close":3.4795},{"date":"2025-08-25","close":3.68},{"date":"2025-08-26","close":3.6416},{"date":"2025-08-27","close":3.6255},{"date":"2025-08-28","close":3.54},{"date":"2025-08-29","close":3.47},{"date":"2025-09-02","close":3.4},{"date":"2025-09-03","close":3.36},{"date":"2025-09-04","close":3.3},{"date":"2025-09-05","close":3.22},{"date":"2025-09-08","close":2.93},{"date":"2025-09-09","close":3.51},{"date":"2025-09-10","close":3.57},{"date":"2025-09-11","close":3.62},{"date":"2025-09-12","close":3.6599},{"date":"2025-09-15","close":3.7001},{"date":"2025-09-16","close":3.73},{"date":"2025-09-17","close":3.72},{"date":"2025-09-18","close":3.75},{"date":"2025-09-19","close":3.96},{"date":"2025-09-22","close":3.95},{"date":"2025-09-23","close":3.665},{"date":"2025-09-24","close":3.85},{"date":"2025-09-25","close":3.7816},{"date":"2025-09-26","close":3.54},{"date":"2025-09-29","close":3.62},{"date":"2025-09-30","close":3.62},{"date":"2025-10-01","close":3.7498},{"date":"2025-10-02","close":3.55},{"date":"2025-10-03","close":3.47},{"date":"2025-10-06","close":3.5793},{"date":"2025-10-07","close":3.5446},{"date":"2025-10-08","close":3.57},{"date":"2025-10-09","close":5.75},{"date":"2025-10-10","close":5.75},{"date":"2025-10-13","close":5.0},{"date":"2025-10-14","close":4.63},{"date":"2025-10-15","close":5.08},{"date":"2025-10-16","close":4.0},{"date":"2025-10-17","close":4.22},{"date":"2025-10-20","close":4.505},{"date":"2025-10-21","close":4.13},{"date":"2025-10-22","close":4.05},{"date":"2025-10-23","close":4.23},{"date":"2025-10-24","close":4.43},{"date":"2025-10-27","close":4.35},{"date":"2025-10-28","close":4.21},{"date":"2025-10-29","close":4.12},{"date":"2025-10-30","close":3.95},{"date":"2025-10-31","close":3.9},{"date":"2025-11-03","close":3.87},{"date":"2025-11-04","close":3.5},{"date":"2025-11-05","close":3.4},{"date":"2025-11-06","close":3.84},{"date":"2025-11-07","close":3.4501},{"date":"2025-11-10","close":3.88},{"date":"2025-11-11","close":3.94},{"date":"2025-11-12","close":4.09},{"date":"2025-11-13","close":3.9646},{"date":"2025-11-14","close":4.18},{"date":"2025-11-17","close":4.11},{"date":"2025-11-18","close":4.1},{"date":"2025-11-19","close":4.08},{"date":"2025-11-20","close":4.07},{"date":"2025-11-21","close":3.83},{"date":"2025-11-24","close":3.97},{"date":"2025-11-25","close":4.0071},{"date":"2025-11-26","close":4.07},{"date":"2025-11-28","close":4.16},{"date":"2025-12-01","close":4.6},{"date":"2025-12-02","close":4.83},{"date":"2025-12-03","close":4.59},{"date":"2025-12-04","close":4.46},{"date":"2025-12-05","close":4.203},{"date":"2025-12-08","close":3.93},{"date":"2025-12-09","close":3.98},{"date":"2025-12-10","close":3.78},{"date":"2025-12-11","close":3.82},{"date":"2025-12-12","close":3.75},{"date":"2025-12-15","close":3.6082},{"date":"2025-12-16","close":3.65},{"date":"2025-12-17","close":3.34},{"date":"2025-12-18","close":3.47},{"date":"2025-12-19","close":3.5},{"date":"2025-12-22","close":3.37},{"date":"2025-12-23","close":3.0},{"date":"2025-12-24","close":3.0},{"date":"2025-12-26","close":3.0},{"date":"2025-12-29","close":2.79},{"date":"2025-12-30","close":2.7},{"date":"2025-12-31","close":2.76},{"date":"2026-01-02","close":2.795},{"date":"2026-01-05","close":2.85},{"date":"2026-01-06","close":3.024},{"date":"2026-01-07","close":2.966},{"date":"2026-01-08","close":2.914},{"date":"2026-01-09","close":2.83},{"date":"2026-01-12","close":2.775},{"date":"2026-01-13","close":2.72},{"date":"2026-01-14","close":2.835},{"date":"2026-01-15","close":2.72},{"date":"2026-01-16","close":2.71},{"date":"2026-01-20","close":2.75},{"date":"2026-01-21","close":2.67},{"date":"2026-01-22","close":3.0},{"date":"2026-01-23","close":2.785},{"date":"2026-01-26","close":2.84},{"date":"2026-01-27","close":2.797},{"date":"2026-01-28","close":2.8},{"date":"2026-01-29","close":2.5626},{"date":"2026-01-30","close":2.6348},{"date":"2026-02-02","close":2.78},{"date":"2026-02-03","close":2.8199},{"date":"2026-02-04","close":2.67},{"date":"2026-02-05","close":2.55},{"date":"2026-02-06","close":2.5201},{"date":"2026-02-09","close":2.68},{"date":"2026-02-10","close":2.57},{"date":"2026-02-11","close":2.57},{"date":"2026-02-12","close":2.506},{"date":"2026-02-13","close":2.36},{"date":"2026-02-17","close":2.315},{"date":"2026-02-18","close":2.23},{"date":"2026-02-19","close":2.25},{"date":"2026-02-20","close":2.31},{"date":"2026-02-23","close":2.16},{"date":"2026-02-24","close":2.042},{"date":"2026-02-25","close":2.18},{"date":"2026-02-26","close":1.99},{"date":"2026-02-27","close":1.76},{"date":"2026-03-02","close":1.601},{"date":"2026-03-03","close":1.561},{"date":"2026-03-04","close":1.52},{"date":"2026-03-05","close":1.65},{"date":"2026-03-06","close":1.7304},{"date":"2026-03-09","close":1.62},{"date":"2026-03-10","close":1.685},{"date":"2026-03-11","close":1.69},{"date":"2026-03-12","close":1.63},{"date":"2026-03-13","close":1.689},{"date":"2026-03-16","close":1.99},{"date":"2026-03-17","close":2.19},{"date":"2026-03-18","close":2.1},{"date":"2026-03-19","close":2.1},{"date":"2026-03-20","close":2.03},{"date":"2026-03-23","close":2.03},{"date":"2026-03-24","close":1.93},{"date":"2026-03-25","close":1.94},{"date":"2026-03-26","close":2.11},{"date":"2026-03-27","close":2.0},{"date":"2026-03-30","close":2.05},{"date":"2026-03-31","close":2.38},{"date":"2026-04-01","close":2.17},{"date":"2026-04-02","close":2.38},{"date":"2026-04-06","close":2.21},{"date":"2026-04-07","close":2.2},{"date":"2026-04-08","close":2.14},{"date":"2026-04-09","close":2.4},{"date":"2026-04-10","close":2.32},{"date":"2026-04-13","close":2.37},{"date":"2026-04-14","close":2.3268},{"date":"2026-04-15","close":2.33},{"date":"2026-04-16","close":2.29},{"date":"2026-04-17","close":2.3005},{"date":"2026-04-20","close":2.385},{"date":"2026-04-21","close":2.35},{"date":"2026-04-22","close":2.3},{"date":"2026-04-23","close":2.205},{"date":"2026-04-24","close":2.22},{"date":"2026-04-27","close":2.35},{"date":"2026-04-28","close":2.5},{"date":"2026-04-29","close":2.45},{"date":"2026-04-30","close":2.3},{"date":"2026-05-01","close":2.28},{"date":"2026-05-04","close":2.25},{"date":"2026-05-05","close":2.25},{"date":"2026-05-06","close":2.1601},{"date":"2026-05-07","close":2.11},{"date":"2026-05-08","close":2.23},{"date":"2026-05-11","close":2.11},{"date":"2026-05-12","close":2.29},{"date":"2026-05-13","close":2.6},{"date":"2026-05-14","close":2.42},{"date":"2026-05-15","close":2.46},{"date":"2026-05-18","close":2.58},{"date":"2026-05-19","close":2.85},{"date":"2026-05-20","close":2.51},{"date":"2026-05-21","close":2.37},{"date":"2026-05-22","close":2.46},{"date":"2026-05-26","close":2.6},{"date":"2026-05-27","close":2.47},{"date":"2026-05-28","close":2.47},{"date":"2026-05-29","close":2.39},{"date":"2026-06-01","close":2.44},{"date":"2026-06-02","close":2.43},{"date":"2026-06-03","close":2.28},{"date":"2026-06-04","close":2.54},{"date":"2026-06-05","close":2.29},{"date":"2026-06-08","close":2.4},{"date":"2026-06-09","close":2.385},{"date":"2026-06-10","close":2.65},{"date":"2026-06-11","close":2.71},{"date":"2026-06-12","close":2.64},{"date":"2026-06-15","close":2.71},{"date":"2026-06-16","close":2.68},{"date":"2026-06-17","close":2.68},{"date":"2026-06-18","close":2.35},{"date":"2026-06-22","close":2.25},{"date":"2026-06-23","close":2.27},{"date":"2026-06-24","close":2.37},{"date":"2026-06-25","close":2.35},{"date":"2026-06-26","close":2.33},{"date":"2026-06-29","close":2.29},{"date":"2026-06-30","close":2.27},{"date":"2026-07-01","close":2.35},{"date":"2026-07-02","close":2.21},{"date":"2026-07-06","close":2.28},{"date":"2026-07-07","close":2.24},{"date":"2026-07-08","close":2.24},{"date":"2026-07-09","close":2.29},{"date":"2026-07-10","close":2.23},{"date":"2026-07-13","close":2.2},{"date":"2026-07-14","close":2.2},{"date":"2026-07-15","close":2.24},{"date":"2026-07-16","close":2.25},{"date":"2026-07-17","close":2.27},{"date":"2026-07-20","close":2.3},{"date":"2026-07-21","close":2.34},{"date":"2026-07-22","close":2.35},{"date":"2026-07-23","close":2.3},{"date":"2026-07-24","close":2.24},{"date":"2026-07-27","close":2.19},{"date":"2026-07-28","close":2.17},{"date":"2026-07-29","close":2.18},{"date":"2026-07-30","close":2.12},{"date":"2026-07-31","close":1.98},{"date":"2026-08-03","close":2.02},{"date":"2026-08-04","close":2.04},{"date":"2026-08-05","close":1.99},{"date":"2026-08-06","close":2.05},{"date":"2026-08-07","close":1.8},{"date":"2026-08-10","close":1.84},{"date":"2026-08-11","close":1.96},{"date":"2026-08-12","close":2.06},{"date":"2026-08-13","close":2.12},{"date":"2026-08-14","close":2.13},{"date":"2026-08-17","close":2.07},{"date":"2026-08-18","close":2.09},{"date":"2026-08-19","close":2.1},{"date":"2026-08-20","close":2.07},{"date":"2026-08-21","close":2.02},{"date":"2026-08-24","close":2.08},{"date":"2026-08-25","close":2.08},{"date":"2026-08-26","close":2.07},{"date":"2026-08-27","close":2.09},{"date":"2026-08-28","close":2.12},{"date":"2026-08-31","close":2.01},{"date":"2026-09-01","close":2.03},{"date":"2026-09-02","close":2.1},{"date":"2026-09-03","close":2.1},{"date":"2026-09-04","close":1.99},{"date":"2026-09-08","close":2.045},{"date":"2026-09-09","close":2.0},{"date":"2026-09-10","close":2.0782},{"date":"2026-09-11","close":2.09},{"date":"2026-09-14","close":2.06},{"date":"2026-09-15","close":2.07},{"date":"2026-09-16","close":2.145},{"date":"2026-09-17","close":2.1399},{"date":"2026-09-18","close":2.0347},{"date":"2026-09-21","close":2.105},{"date":"2026-09-22","close":2.105},{"date":"2026-09-23","close":2.1401},{"date":"2026-09-24","close":2.154},{"date":"2026-09-25","close":2.12},{"date":"2026-09-28","close":2.12},{"date":"2026-09-29","close":1.96},{"date":"2026-09-30","close":1.9},{"date":"2026-10-01","close":1.86},{"date":"2026-10-02","close":1.8309},{"date":"2026-10-05","close":1.8309},{"date":"2026-10-06","close":1.84},{"date":"2026-10-07","close":1.84},{"date":"2026-10-08","close":1.84},{"date":"2026-10-09","close":1.85},{"date":"2026-10-12","close":1.8388},{"date":"2026-10-13","close":1.81},{"date":"2026-10-14","close":1.7915},{"date":"2026-10-15","close":1.678},{"date":"2026-10-16","close":1.755},{"date":"2026-10-19","close":1.67},{"date":"2026-10-20","close":1.6071},{"date":"2026-10-21","close":1.56},{"date":"2026-10-22","close":1.645}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":1.645,"low_30d":1.56,"support":1.62593,"high_30d":2.2193,"change_1d":5.5,"change_7d":-6.3,"change_30d":-21.3,"resistance":2.15337,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.72,"per":null,"quarter":"2024-Q2"},{"pbr":0.76,"per":null,"quarter":"2024-Q3"},{"pbr":1.24,"per":19.91,"quarter":"2024-Q4"},{"pbr":1.48,"per":4.79,"quarter":"2025-Q1"},{"pbr":1.19,"per":2.36,"quarter":"2025-Q2"},{"pbr":1.74,"per":3.3,"quarter":"2025-Q3"},{"pbr":1.33,"per":2.85,"quarter":"2025-Q4"},{"pbr":1.09,"per":7.0,"quarter":"2026-Q1"},{"pbr":1.05,"per":null,"quarter":"2026-Q2"},{"pbr":0.76,"per":null,"quarter":"현재"}],"timeline":[{"close":1.2,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1.29,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2.1,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2.5,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2.593,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3.62,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2.76,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2.38,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2.27,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.18,"pbr_5y_low":0.72,"per_5y_avg":6.7,"per_5y_low":2.36,"current_pbr":0.76,"current_per":null,"pbr_5y_high":1.74,"per_5y_high":19.91,"pbr_5y_median":1.19,"per_5y_median":4.04,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"EDUCATION & TRAINING SERVICES"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -14.4%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.76x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.7%"},"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":-0.76,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.7,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.69,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.02,"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":0.31,"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":51.4,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.25,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.58,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.72,"per":null,"close":1.2,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.76,"per":null,"close":1.29,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.24,"per":19.91,"close":2.1,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.48,"per":4.79,"close":2.5,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.19,"per":2.36,"close":2.593,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.74,"per":3.3,"close":3.62,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.33,"per":2.85,"close":2.76,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.09,"per":7.0,"close":2.38,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.05,"per":null,"close":2.27,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","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":"PBR","value":"0.8배"},{"label":"ROE","value":"-1.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.1,"pbr":null,"per":null,"roa":-0.007620442447450103,"roe":-0.017022032929446925,"revenue":2396954.0,"market_cap":null,"net_income":-146241.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5139990170858515,"total_assets":19190618.0,"total_equity":8591277.0,"profit_margin":-0.061011183360214674,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":33054.0,"operating_margin":0.013790001810631326},{"eps":-0.18,"pbr":null,"per":null,"roa":0.02113237639553429,"roe":0.04870204456696531,"revenue":2799000.0,"market_cap":null,"net_income":424000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.602357984994641,"total_assets":20064000.0,"total_equity":8706000.0,"profit_margin":0.15148267238299393,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":442000.0,"operating_margin":0.1579135405501965},{"eps":-0.09997676101946741,"pbr":null,"per":null,"roa":-0.012619205616464705,"roe":-0.03180957575757576,"revenue":2193915.0,"market_cap":null,"net_income":-262429.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5408974367739863,"total_assets":20796000.0,"total_equity":8250000.0,"profit_margin":-0.1196167581697559,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-177452.0,"operating_margin":-0.08088371700817944},{"eps":0.0,"pbr":null,"per":null,"roa":-0.012622608461136792,"roe":-0.03181815592041964,"revenue":2194292.0,"market_cap":null,"net_income":-262475.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5408979297194721,"total_assets":20794038.0,"total_equity":8249221.0,"profit_margin":-0.11961717036748072,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-177483.0,"operating_margin":-0.08088394798869065},{"eps":0.62,"pbr":null,"per":null,"roa":0.07016633612141071,"roe":0.1887760120635657,"revenue":2763250.0,"market_cap":null,"net_income":1627438.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5332608341626708,"total_assets":23194000.0,"total_equity":8621000.0,"profit_margin":0.5889579299737627,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":328672.0,"operating_margin":0.11894399710485841},{"eps":0.4485,"pbr":null,"per":null,"roa":null,"roe":0.1752592897940554,"revenue":2532569.0,"market_cap":null,"net_income":1177267.6500000001,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5533464241250683,"total_assets":null,"total_equity":6717291.0,"profit_margin":0.46485116496332385,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":232816.0,"operating_margin":0.0919287885147453},{"eps":0.03,"pbr":null,"per":null,"roa":0.002675954176501065,"roe":0.006899807035772599,"revenue":2308740.0,"market_cap":null,"net_income":46484.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5243557091747013,"total_assets":17371000.0,"total_equity":6737000.0,"profit_margin":0.020133925864324262,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-153449.0,"operating_margin":-0.06646439183277458},{"eps":0.0,"pbr":null,"per":null,"roa":0.0026768388423056236,"roe":0.006902088392683012,"revenue":2309680.0,"market_cap":null,"net_income":46503.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.524355754909771,"total_assets":17372357.0,"total_equity":6737526.0,"profit_margin":0.020133957950884972,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-153511.0,"operating_margin":-0.06646418551487653},{"eps":0.0431,"pbr":null,"per":null,"roa":0.00643716586059744,"roe":0.01702787326911499,"revenue":2399160.0,"market_cap":null,"net_income":113133.19,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5564818519815269,"total_assets":17575000.0,"total_equity":6644000.0,"profit_margin":0.04715533353340336,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":65004.0,"operating_margin":0.027094483069074176},{"eps":0.03239985575622802,"pbr":null,"per":null,"roa":0.005242487600894681,"roe":0.01680148066583836,"revenue":2382458.0,"market_cap":null,"net_income":107817.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5373975113097482,"total_assets":20566000.0,"total_equity":6417113.0,"profit_margin":0.04525452284993062,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-207148.0,"operating_margin":-0.08694717808246777},{"eps":-0.147154491089942,"pbr":null,"per":null,"roa":-0.023810463872410776,"roe":-0.07618014934660859,"revenue":1532020.0,"market_cap":null,"net_income":-489686.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15622903095259852,"total_assets":20566000.0,"total_equity":6428000.0,"profit_margin":-0.31963420843069934,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1222218.0,"operating_margin":-0.7977820132896437},{"eps":-2.1825750518376057,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":19793549.0,"market_cap":null,"net_income":-7262955.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.4472140898026928,"total_assets":null,"total_equity":null,"profit_margin":-0.3669354596287912,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5492564.0,"operating_margin":-0.27749263156395043}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.1055,"per":19.91,"date":"2024-12","close":2.1,"source":"reported"},{"eps":0.1055,"per":24.17,"date":"2025-01","close":2.55,"source":"reported"},{"eps":0.1055,"per":19.43,"date":"2025-02","close":2.05,"source":"reported"},{"eps":0.5216,"per":4.79,"date":"2025-03","close":2.5,"source":"reported"},{"eps":0.5216,"per":5.66,"date":"2025-04","close":2.95,"source":"reported"},{"eps":0.5216,"per":5.62,"date":"2025-05","close":2.93,"source":"reported"},{"eps":1.0985,"per":2.36,"date":"2025-06","close":2.59,"source":"reported"},{"eps":1.0985,"per":2.59,"date":"2025-07","close":2.85,"source":"reported"},{"eps":1.0985,"per":3.16,"date":"2025-08","close":3.47,"source":"reported"},{"eps":1.0985,"per":3.3,"date":"2025-09","close":3.62,"source":"reported"},{"eps":1.0985,"per":3.55,"date":"2025-10","close":3.9,"source":"reported"},{"eps":1.0985,"per":3.79,"date":"2025-11","close":4.16,"source":"reported"},{"eps":0.9685,"per":2.85,"date":"2025-12","close":2.76,"source":"reported"},{"eps":0.9685,"per":2.72,"date":"2026-01","close":2.63,"source":"reported"},{"eps":0.9685,"per":1.82,"date":"2026-02","close":1.76,"source":"reported"},{"eps":0.34,"per":7.0,"date":"2026-03","close":2.38,"source":"reported"},{"eps":0.34,"per":6.76,"date":"2026-04","close":2.3,"source":"reported"},{"eps":0.34,"per":7.03,"date":"2026-05","close":2.39,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.03,"std":6.58,"count":18,"current":7.03,"lower_1sd":0.45,"upper_1sd":13.61},"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":"Ambow Education Holding Ltd","phase":"above-fold","symbol_resolved":true}