{"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":"2026-10-23T09:57:36.243801+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":32.1,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":46.7,"direction":"higher_better","percentile":80}],"summary":"매출 +32.1%","percentile":78},"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":26.9,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-27.7,"direction":"higher_better","percentile":22}],"summary":"RSI 27","percentile":26},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1, PBR 3.47x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-13.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-26.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-54.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -13.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.56,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.98,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.31,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.6x, 순차입금비율 2.0x","percentile":34}},"signals":[],"summary":"Applied Digital Corporation(APLD)은 Technology 섹터 US 시장 종목입니다, 시가총액 54.96억. 현재가 $19.09, 전일 대비 -9.0%, 30일 -27.7%. ROE -13.2%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 32% 성장"],"portfolio":null,"technical":{"macd":-1.8568777657262778,"grade":"D","trend":"하락","atr_14":1.823457142857143,"rsi_14":26.94281524926687,"sma_20":22.72925,"sma_60":26.03325,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 26.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.86)가 시그널선(-1.56)을 하회합니다(데드크로스). 현재가가 SMA20(23)과 SMA60(26) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18~28 (현재 위치 13%).","bb_lower":17.787891608828602,"bb_upper":27.6706083911714,"macd_signal":-1.5617724965147244},"change_pct":-9.01,"chart_data":[{"date":"2024-10-23","open":8.97,"high":9.15,"low":8.25,"close":8.61,"volume":9918380,"rsi_14":54.66,"sma_20":7.92,"sma_60":5.88,"sma_120":5.39},{"date":"2024-10-24","open":8.76,"high":8.97,"low":8.04,"close":8.23,"volume":9244730,"rsi_14":56.61,"sma_20":7.92,"sma_60":5.93,"sma_120":5.43},{"date":"2024-10-25","open":8.26,"high":8.49,"low":7.98,"close":8.04,"volume":8779518,"rsi_14":58.19,"sma_20":7.91,"sma_60":5.99,"sma_120":5.47},{"date":"2024-10-28","open":8.2,"high":8.64,"low":8.13,"close":8.27,"volume":8635169,"rsi_14":54.02,"sma_20":7.91,"sma_60":6.06,"sma_120":5.52},{"date":"2024-10-29","open":8.29,"high":8.38,"low":7.8,"close":7.87,"volume":7363024,"rsi_14":54.55,"sma_20":7.9,"sma_60":6.12,"sma_120":5.55},{"date":"2024-10-30","open":7.77,"high":7.91,"low":7.35,"close":7.36,"volume":7043215,"rsi_14":54.55,"sma_20":7.86,"sma_60":6.18,"sma_120":5.59},{"date":"2024-10-31","open":6.85,"high":7.36,"low":6.7,"close":6.76,"volume":44462110,"rsi_14":45.17,"sma_20":7.8,"sma_60":6.22,"sma_120":5.62},{"date":"2024-11-01","open":6.82,"high":7.25,"low":6.24,"close":6.46,"volume":21629268,"rsi_14":39.93,"sma_20":7.75,"sma_60":6.26,"sma_120":5.64},{"date":"2024-11-04","open":6.44,"high":6.47,"low":5.93,"close":5.97,"volume":12794979,"rsi_14":38.23,"sma_20":7.69,"sma_60":6.3,"sma_120":5.66},{"date":"2024-11-05","open":6.07,"high":6.46,"low":5.96,"close":6.37,"volume":9794353,"rsi_14":34.15,"sma_20":7.62,"sma_60":6.34,"sma_120":5.68},{"date":"2024-11-06","open":6.9,"high":7.26,"low":6.56,"close":7.07,"volume":14752364,"rsi_14":42.54,"sma_20":7.6,"sma_60":6.39,"sma_120":5.71},{"date":"2024-11-07","open":7.09,"high":7.88,"low":7.06,"close":7.79,"volume":13880898,"rsi_14":46.95,"sma_20":7.65,"sma_60":6.45,"sma_120":5.74},{"date":"2024-11-08","open":7.81,"high":7.98,"low":7.37,"close":7.56,"volume":8627102,"rsi_14":40.56,"sma_20":7.66,"sma_60":6.51,"sma_120":5.77},{"date":"2024-11-11","open":7.9,"high":8.22,"low":7.44,"close":7.58,"volume":12304064,"rsi_14":36.38,"sma_20":7.66,"sma_60":6.57,"sma_120":5.79},{"date":"2024-11-12","open":7.38,"high":7.72,"low":7.18,"close":7.59,"volume":8415923,"rsi_14":40.15,"sma_20":7.68,"sma_60":6.63,"sma_120":5.82},{"date":"2024-11-13","open":7.6,"high":7.85,"low":6.97,"close":7.17,"volume":10021081,"rsi_14":39.85,"sma_20":7.63,"sma_60":6.68,"sma_120":5.85},{"date":"2024-11-14","open":7.15,"high":7.24,"low":6.64,"close":6.86,"volume":10971445,"rsi_14":38.95,"sma_20":7.58,"sma_60":6.73,"sma_120":5.86},{"date":"2024-11-15","open":7.01,"high":7.57,"low":6.9,"close":7.23,"volume":22470894,"rsi_14":40.51,"sma_20":7.53,"sma_60":6.78,"sma_120":5.89},{"date":"2024-11-18","open":7.43,"high":8.45,"low":7.38,"close":7.75,"volume":25546051,"rsi_14":48.93,"sma_20":7.48,"sma_60":6.83,"sma_120":5.91},{"date":"2024-11-19","open":7.9,"high":9.25,"low":7.77,"close":9.16,"volume":30503480,"rsi_14":63.85,"sma_20":7.48,"sma_60":6.9,"sma_120":5.96},{"date":"2024-11-20","open":9.37,"high":9.68,"low":8.7,"close":8.76,"volume":21967428,"rsi_14":65.87,"sma_20":7.49,"sma_60":6.97,"sma_120":5.99},{"date":"2024-11-21","open":9.2,"high":9.61,"low":8.51,"close":9.15,"volume":21171753,"rsi_14":71.05,"sma_20":7.54,"sma_60":7.05,"sma_120":6.04},{"date":"2024-11-22","open":9.13,"high":9.95,"low":9.03,"close":9.85,"volume":22341999,"rsi_14":79.39,"sma_20":7.63,"sma_60":7.15,"sma_120":6.08},{"date":"2024-11-25","open":10.37,"high":10.94,"low":9.81,"close":10.68,"volume":29760701,"rsi_14":80.65,"sma_20":7.75,"sma_60":7.27,"sma_120":6.13},{"date":"2024-11-26","open":10.56,"high":10.68,"low":9.55,"close":9.74,"volume":16050855,"rsi_14":68.36,"sma_20":7.84,"sma_60":7.38,"sma_120":6.17},{"date":"2024-11-27","open":9.99,"high":10.18,"low":9.37,"close":9.66,"volume":10300956,"rsi_14":64.1,"sma_20":7.96,"sma_60":7.49,"sma_120":6.22},{"date":"2024-11-29","open":9.91,"high":10.59,"low":9.78,"close":10.1,"volume":11660359,"rsi_14":68.57,"sma_20":8.12,"sma_60":7.56,"sma_120":6.27},{"date":"2024-12-02","open":10.19,"high":10.54,"low":9.61,"close":9.62,"volume":15415884,"rsi_14":63.97,"sma_20":8.28,"sma_60":7.65,"sma_120":6.31},{"date":"2024-12-03","open":9.52,"high":9.81,"low":9.36,"close":9.57,"volume":9367959,"rsi_14":63.49,"sma_20":8.46,"sma_60":7.7,"sma_120":6.36},{"date":"2024-12-04","open":9.8,"high":10.44,"low":9.18,"close":9.62,"volume":23154091,"rsi_14":67.58,"sma_20":8.63,"sma_60":7.75,"sma_120":6.4},{"date":"2024-12-05","open":9.83,"high":10.68,"low":9.73,"close":10.04,"volume":23743392,"rsi_14":72.46,"sma_20":8.77,"sma_60":7.82,"sma_120":6.45},{"date":"2024-12-06","open":10.29,"high":11.25,"low":10.18,"close":10.67,"volume":25833205,"rsi_14":73.43,"sma_20":8.92,"sma_60":7.9,"sma_120":6.49},{"date":"2024-12-09","open":11.12,"high":11.15,"low":9.3,"close":9.52,"volume":22732442,"rsi_14":61.1,"sma_20":9.02,"sma_60":7.96,"sma_120":6.53},{"date":"2024-12-10","open":9.68,"high":9.77,"low":8.86,"close":8.94,"volume":15707052,"rsi_14":48.46,"sma_20":9.08,"sma_60":8.01,"sma_120":6.55},{"date":"2024-12-11","open":9.13,"high":9.16,"low":8.57,"close":8.76,"volume":12809656,"rsi_14":50.0,"sma_20":9.14,"sma_60":8.06,"sma_120":6.58},{"date":"2024-12-12","open":9.0,"high":9.55,"low":8.86,"close":9.03,"volume":17287705,"rsi_14":49.16,"sma_20":9.24,"sma_60":8.1,"sma_120":6.6},{"date":"2024-12-13","open":9.02,"high":9.41,"low":8.82,"close":8.9,"volume":10821438,"rsi_14":42.39,"sma_20":9.34,"sma_60":8.16,"sma_120":6.62},{"date":"2024-12-16","open":9.08,"high":10.27,"low":8.96,"close":10.01,"volume":24302757,"rsi_14":44.86,"sma_20":9.48,"sma_60":8.23,"sma_120":6.66},{"date":"2024-12-17","open":10.02,"high":10.16,"low":9.55,"close":9.69,"volume":11781815,"rsi_14":49.58,"sma_20":9.57,"sma_60":8.28,"sma_120":6.69},{"date":"2024-12-18","open":9.73,"high":10.18,"low":8.53,"close":8.76,"volume":18259557,"rsi_14":43.3,"sma_20":9.55,"sma_60":8.3,"sma_120":6.71},{"date":"2024-12-19","open":9.09,"high":9.12,"low":7.84,"close":8.05,"volume":19621204,"rsi_14":35.37,"sma_20":9.52,"sma_60":8.31,"sma_120":6.72},{"date":"2024-12-20","open":8.11,"high":8.35,"low":7.81,"close":8.01,"volume":33324893,"rsi_14":37.77,"sma_20":9.46,"sma_60":8.31,"sma_120":6.74},{"date":"2024-12-23","open":8.2,"high":8.38,"low":7.74,"close":7.92,"volume":12811265,"rsi_14":37.54,"sma_20":9.36,"sma_60":8.3,"sma_120":6.75},{"date":"2024-12-24","open":8.08,"high":8.78,"low":7.96,"close":8.77,"volume":10155628,"rsi_14":44.27,"sma_20":9.27,"sma_60":8.31,"sma_120":6.76},{"date":"2024-12-26","open":8.66,"high":9.35,"low":8.58,"close":9.2,"volume":12609385,"rsi_14":44.35,"sma_20":9.24,"sma_60":8.33,"sma_120":6.78},{"date":"2024-12-27","open":9.09,"high":9.1,"low":8.23,"close":8.39,"volume":12945332,"rsi_14":35.02,"sma_20":9.18,"sma_60":8.33,"sma_120":6.8},{"date":"2024-12-30","open":8.28,"high":8.28,"low":7.41,"close":7.97,"volume":16376062,"rsi_14":38.74,"sma_20":9.07,"sma_60":8.33,"sma_120":6.82},{"date":"2024-12-31","open":8.23,"high":8.23,"low":7.5,"close":7.64,"volume":10666130,"rsi_14":40.2,"sma_20":8.97,"sma_60":8.34,"sma_120":6.83},{"date":"2025-01-02","open":7.85,"high":8.1,"low":7.57,"close":7.8,"volume":11162223,"rsi_14":42.74,"sma_20":8.88,"sma_60":8.35,"sma_120":6.85},{"date":"2025-01-03","open":7.85,"high":9.13,"low":7.8,"close":9.11,"volume":18665393,"rsi_14":50.49,"sma_20":8.86,"sma_60":8.37,"sma_120":6.87},{"date":"2025-01-06","open":9.42,"high":10.2,"low":9.33,"close":9.79,"volume":20750677,"rsi_14":55.43,"sma_20":8.85,"sma_60":8.41,"sma_120":6.89},{"date":"2025-01-07","open":9.94,"high":10.16,"low":9.21,"close":9.42,"volume":14618881,"rsi_14":46.04,"sma_20":8.78,"sma_60":8.45,"sma_120":6.92},{"date":"2025-01-08","open":9.16,"high":9.27,"low":8.32,"close":8.7,"volume":14192796,"rsi_14":43.72,"sma_20":8.74,"sma_60":8.47,"sma_120":6.94},{"date":"2025-01-10","open":8.58,"high":8.58,"low":8.01,"close":8.29,"volume":14213040,"rsi_14":46.83,"sma_20":8.71,"sma_60":8.49,"sma_120":6.97},{"date":"2025-01-13","open":7.96,"high":7.98,"low":7.46,"close":7.76,"volume":14743968,"rsi_14":48.04,"sma_20":8.66,"sma_60":8.49,"sma_120":6.99},{"date":"2025-01-14","open":9.53,"high":9.71,"low":8.25,"close":8.54,"volume":69563284,"rsi_14":53.36,"sma_20":8.64,"sma_60":8.5,"sma_120":7.01},{"date":"2025-01-15","open":8.42,"high":8.69,"low":8.11,"close":8.37,"volume":35324813,"rsi_14":52.83,"sma_20":8.61,"sma_60":8.51,"sma_120":7.05},{"date":"2025-01-16","open":8.28,"high":9.73,"low":8.26,"close":8.98,"volume":32713895,"rsi_14":51.36,"sma_20":8.56,"sma_60":8.52,"sma_120":7.08},{"date":"2025-01-17","open":9.27,"high":9.27,"low":8.58,"close":8.9,"volume":23151534,"rsi_14":47.96,"sma_20":8.52,"sma_60":8.53,"sma_120":7.12},{"date":"2025-01-21","open":9.04,"high":9.53,"low":8.45,"close":9.41,"volume":22520968,"rsi_14":57.21,"sma_20":8.55,"sma_60":8.53,"sma_120":7.16},{"date":"2025-01-22","open":9.38,"high":9.87,"low":9.15,"close":9.64,"volume":22555720,"rsi_14":62.14,"sma_20":8.63,"sma_60":8.55,"sma_120":7.21},{"date":"2025-01-23","open":9.36,"high":9.9,"low":9.24,"close":9.27,"volume":15534063,"rsi_14":61.78,"sma_20":8.69,"sma_60":8.56,"sma_120":7.25},{"date":"2025-01-24","open":9.36,"high":9.5,"low":8.88,"close":8.96,"volume":15065840,"rsi_14":58.2,"sma_20":8.75,"sma_60":8.58,"sma_120":7.29},{"date":"2025-01-27","open":8.22,"high":8.28,"low":6.12,"close":6.47,"volume":58316327,"rsi_14":34.02,"sma_20":8.63,"sma_60":8.55,"sma_120":7.3},{"date":"2025-01-28","open":6.92,"high":7.02,"low":6.25,"close":6.52,"volume":32116267,"rsi_14":28.52,"sma_20":8.5,"sma_60":8.53,"sma_120":7.33},{"date":"2025-01-29","open":6.51,"high":7.06,"low":6.38,"close":6.69,"volume":21104630,"rsi_14":31.58,"sma_20":8.41,"sma_60":8.52,"sma_120":7.35},{"date":"2025-01-30","open":6.9,"high":7.43,"low":6.83,"close":7.38,"volume":23972750,"rsi_14":41.03,"sma_20":8.38,"sma_60":8.53,"sma_120":7.38},{"date":"2025-01-31","open":7.5,"high":7.88,"low":7.08,"close":7.12,"volume":23591440,"rsi_14":41.91,"sma_20":8.36,"sma_60":8.54,"sma_120":7.4},{"date":"2025-02-03","open":6.55,"high":7.47,"low":6.51,"close":7.35,"volume":22691021,"rsi_14":47.01,"sma_20":8.33,"sma_60":8.56,"sma_120":7.43},{"date":"2025-02-04","open":7.53,"high":7.76,"low":7.32,"close":7.69,"volume":25231994,"rsi_14":43.46,"sma_20":8.26,"sma_60":8.58,"sma_120":7.46},{"date":"2025-02-05","open":7.75,"high":8.19,"low":7.7,"close":8.1,"volume":21159918,"rsi_14":48.0,"sma_20":8.18,"sma_60":8.6,"sma_120":7.49},{"date":"2025-02-06","open":8.18,"high":8.24,"low":7.73,"close":7.88,"volume":14191536,"rsi_14":41.34,"sma_20":8.1,"sma_60":8.6,"sma_120":7.53},{"date":"2025-02-07","open":7.91,"high":8.09,"low":7.6,"close":7.79,"volume":18269609,"rsi_14":41.27,"sma_20":8.06,"sma_60":8.6,"sma_120":7.56},{"date":"2025-02-10","open":7.88,"high":8.45,"low":7.77,"close":8.11,"volume":19061852,"rsi_14":39.47,"sma_20":8.05,"sma_60":8.61,"sma_120":7.59},{"date":"2025-02-11","open":7.96,"high":8.21,"low":7.57,"close":7.59,"volume":20637527,"rsi_14":34.13,"sma_20":8.04,"sma_60":8.61,"sma_120":7.62},{"date":"2025-02-12","open":7.4,"high":7.76,"low":7.22,"close":7.56,"volume":17503214,"rsi_14":36.03,"sma_20":7.99,"sma_60":8.62,"sma_120":7.65},{"date":"2025-02-13","open":7.66,"high":7.98,"low":7.4,"close":7.91,"volume":17935037,"rsi_14":41.48,"sma_20":7.97,"sma_60":8.64,"sma_120":7.68},{"date":"2025-02-14","open":8.34,"high":9.28,"low":8.3,"close":9.11,"volume":43196690,"rsi_14":77.03,"sma_20":7.97,"sma_60":8.67,"sma_120":7.72},{"date":"2025-02-18","open":9.37,"high":9.92,"low":9.32,"close":9.63,"volume":29356600,"rsi_14":79.07,"sma_20":8.01,"sma_60":8.7,"sma_120":7.77},{"date":"2025-02-19","open":9.6,"high":10.43,"low":9.55,"close":9.95,"volume":27705503,"rsi_14":79.64,"sma_20":8.04,"sma_60":8.71,"sma_120":7.81},{"date":"2025-02-20","open":10.26,"high":10.46,"low":9.56,"close":10.18,"volume":39671996,"rsi_14":77.78,"sma_20":8.06,"sma_60":8.74,"sma_120":7.85},{"date":"2025-02-21","open":10.36,"high":12.48,"low":10.32,"close":10.65,"volume":64842492,"rsi_14":83.62,"sma_20":8.13,"sma_60":8.76,"sma_120":7.91},{"date":"2025-02-24","open":10.5,"high":10.5,"low":8.6,"close":9.02,"volume":45655570,"rsi_14":62.56,"sma_20":8.14,"sma_60":8.75,"sma_120":7.95},{"date":"2025-02-25","open":8.69,"high":8.69,"low":7.4,"close":7.9,"volume":58468484,"rsi_14":51.41,"sma_20":8.21,"sma_60":8.7,"sma_120":7.99},{"date":"2025-02-26","open":8.04,"high":8.57,"low":7.85,"close":8.1,"volume":34206575,"rsi_14":50.03,"sma_20":8.29,"sma_60":8.67,"sma_120":8.03},{"date":"2025-02-27","open":8.59,"high":8.9,"low":7.8,"close":7.83,"volume":48731383,"rsi_14":49.66,"sma_20":8.34,"sma_60":8.64,"sma_120":8.06},{"date":"2025-02-28","open":7.56,"high":8.07,"low":7.43,"close":8.0,"volume":45835396,"rsi_14":51.43,"sma_20":8.37,"sma_60":8.61,"sma_120":8.09},{"date":"2025-03-03","open":8.28,"high":8.41,"low":6.81,"close":6.88,"volume":37464338,"rsi_14":42.46,"sma_20":8.36,"sma_60":8.56,"sma_120":8.11},{"date":"2025-03-04","open":6.56,"high":7.29,"low":6.3,"close":6.92,"volume":27903555,"rsi_14":45.64,"sma_20":8.34,"sma_60":8.52,"sma_120":8.11},{"date":"2025-03-05","open":7.0,"high":7.73,"low":6.8,"close":7.69,"volume":24616387,"rsi_14":50.77,"sma_20":8.34,"sma_60":8.49,"sma_120":8.12},{"date":"2025-03-06","open":7.29,"high":7.55,"low":6.95,"close":7.0,"volume":23672865,"rsi_14":44.81,"sma_20":8.29,"sma_60":8.44,"sma_120":8.13},{"date":"2025-03-07","open":6.92,"high":7.37,"low":6.7,"close":7.26,"volume":22192414,"rsi_14":38.17,"sma_20":8.25,"sma_60":8.38,"sma_120":8.14},{"date":"2025-03-10","open":6.92,"high":7.01,"low":5.97,"close":6.24,"volume":24165288,"rsi_14":29.63,"sma_20":8.18,"sma_60":8.33,"sma_120":8.14},{"date":"2025-03-11","open":6.31,"high":6.47,"low":6.01,"close":6.38,"volume":16365813,"rsi_14":28.03,"sma_20":8.09,"sma_60":8.28,"sma_120":8.14},{"date":"2025-03-12","open":6.73,"high":6.82,"low":6.17,"close":6.62,"volume":19896675,"rsi_14":28.16,"sma_20":8.04,"sma_60":8.25,"sma_120":8.15},{"date":"2025-03-13","open":6.61,"high":6.65,"low":6.16,"close":6.28,"volume":13693791,"rsi_14":22.76,"sma_20":7.98,"sma_60":8.2,"sma_120":8.15},{"date":"2025-03-14","open":6.48,"high":7.05,"low":6.47,"close":7.0,"volume":18969299,"rsi_14":35.79,"sma_20":7.93,"sma_60":8.17,"sma_120":8.16},{"date":"2025-03-17","open":7.05,"high":7.45,"low":6.98,"close":7.34,"volume":14952735,"rsi_14":45.58,"sma_20":7.84,"sma_60":8.12,"sma_120":8.18},{"date":"2025-03-18","open":7.14,"high":7.33,"low":6.98,"close":7.01,"volume":17959458,"rsi_14":41.52,"sma_20":7.71,"sma_60":8.08,"sma_120":8.18},{"date":"2025-03-19","open":7.05,"high":7.38,"low":6.95,"close":7.26,"volume":19771748,"rsi_14":45.57,"sma_20":7.58,"sma_60":8.06,"sma_120":8.18},{"date":"2025-03-20","open":7.14,"high":7.53,"low":7.12,"close":7.29,"volume":17272279,"rsi_14":44.36,"sma_20":7.43,"sma_60":8.04,"sma_120":8.18},{"date":"2025-03-21","open":7.12,"high":7.29,"low":6.99,"close":7.07,"volume":18816701,"rsi_14":51.76,"sma_20":7.25,"sma_60":8.03,"sma_120":8.17},{"date":"2025-03-24","open":7.3,"high":8.04,"low":7.3,"close":7.99,"volume":22759181,"rsi_14":58.53,"sma_20":7.2,"sma_60":8.03,"sma_120":8.17},{"date":"2025-03-25","open":8.04,"high":8.07,"low":7.4,"close":7.44,"volume":23736510,"rsi_14":47.93,"sma_20":7.18,"sma_60":8.01,"sma_120":8.16},{"date":"2025-03-26","open":7.37,"high":7.38,"low":6.49,"close":6.53,"volume":32244761,"rsi_14":46.25,"sma_20":7.1,"sma_60":7.96,"sma_120":8.15},{"date":"2025-03-27","open":6.38,"high":6.45,"low":6.06,"close":6.1,"volume":26381908,"rsi_14":40.99,"sma_20":7.01,"sma_60":7.92,"sma_120":8.13},{"date":"2025-03-28","open":6.0,"high":6.07,"low":5.48,"close":5.72,"volume":25542929,"rsi_14":45.52,"sma_20":6.9,"sma_60":7.89,"sma_120":8.11},{"date":"2025-03-31","open":5.33,"high":5.65,"low":5.28,"close":5.62,"volume":15771058,"rsi_14":43.45,"sma_20":6.84,"sma_60":7.85,"sma_120":8.09},{"date":"2025-04-01","open":5.62,"high":6.15,"low":5.42,"close":6.09,"volume":27913377,"rsi_14":45.58,"sma_20":6.8,"sma_60":7.82,"sma_120":8.09},{"date":"2025-04-02","open":5.86,"high":6.47,"low":5.86,"close":6.24,"volume":27540751,"rsi_14":49.66,"sma_20":6.72,"sma_60":7.78,"sma_120":8.07},{"date":"2025-04-03","open":5.6,"high":5.94,"low":5.59,"close":5.66,"volume":16667433,"rsi_14":38.16,"sma_20":6.66,"sma_60":7.71,"sma_120":8.06},{"date":"2025-04-04","open":5.44,"high":5.53,"low":4.58,"close":4.92,"volume":33316120,"rsi_14":30.03,"sma_20":6.54,"sma_60":7.63,"sma_120":8.04},{"date":"2025-04-07","open":4.4,"high":5.53,"low":4.32,"close":5.26,"volume":31087845,"rsi_14":35.58,"sma_20":6.49,"sma_60":7.57,"sma_120":8.02},{"date":"2025-04-08","open":5.74,"high":5.76,"low":4.89,"close":5.08,"volume":20047809,"rsi_14":31.83,"sma_20":6.43,"sma_60":7.52,"sma_120":8.0},{"date":"2025-04-09","open":5.05,"high":5.68,"low":4.58,"close":5.52,"volume":38326318,"rsi_14":36.19,"sma_20":6.37,"sma_60":7.48,"sma_120":7.99},{"date":"2025-04-10","open":5.3,"high":5.4,"low":5.01,"close":5.13,"volume":20654359,"rsi_14":35.26,"sma_20":6.31,"sma_60":7.43,"sma_120":7.96},{"date":"2025-04-11","open":5.15,"high":5.38,"low":5.05,"close":5.29,"volume":18646885,"rsi_14":26.8,"sma_20":6.23,"sma_60":7.38,"sma_120":7.94},{"date":"2025-04-14","open":5.62,"high":5.67,"low":5.25,"close":5.37,"volume":28497490,"rsi_14":30.65,"sma_20":6.13,"sma_60":7.32,"sma_120":7.92},{"date":"2025-04-15","open":4.6,"high":4.72,"low":3.36,"close":3.44,"volume":128377857,"rsi_14":25.75,"sma_20":5.95,"sma_60":7.22,"sma_120":7.87},{"date":"2025-04-16","open":3.38,"high":4.09,"low":3.31,"close":4.08,"volume":56231129,"rsi_14":34.65,"sma_20":5.79,"sma_60":7.14,"sma_120":7.83},{"date":"2025-04-17","open":3.99,"high":4.18,"low":3.77,"close":3.95,"volume":36383060,"rsi_14":36.02,"sma_20":5.62,"sma_60":7.04,"sma_120":7.79},{"date":"2025-04-21","open":3.89,"high":4.26,"low":3.81,"close":3.95,"volume":38714052,"rsi_14":36.6,"sma_20":5.47,"sma_60":6.95,"sma_120":7.76},{"date":"2025-04-22","open":4.04,"high":4.27,"low":3.95,"close":4.03,"volume":33176836,"rsi_14":32.36,"sma_20":5.27,"sma_60":6.87,"sma_120":7.72},{"date":"2025-04-23","open":4.25,"high":4.34,"low":4.04,"close":4.08,"volume":30604473,"rsi_14":31.18,"sma_20":5.1,"sma_60":6.83,"sma_120":7.69},{"date":"2025-04-24","open":4.1,"high":4.63,"low":4.06,"close":4.54,"volume":37873021,"rsi_14":40.04,"sma_20":5.0,"sma_60":6.8,"sma_120":7.66},{"date":"2025-04-25","open":4.56,"high":4.73,"low":4.41,"close":4.7,"volume":39549212,"rsi_14":47.82,"sma_20":4.93,"sma_60":6.76,"sma_120":7.64},{"date":"2025-04-28","open":4.77,"high":4.94,"low":4.43,"close":4.71,"volume":29869761,"rsi_14":44.16,"sma_20":4.88,"sma_60":6.72,"sma_120":7.62},{"date":"2025-04-29","open":4.69,"high":4.73,"low":4.45,"close":4.48,"volume":26337532,"rsi_14":43.7,"sma_20":4.83,"sma_60":6.68,"sma_120":7.61},{"date":"2025-04-30","open":4.37,"high":4.57,"low":4.2,"close":4.54,"volume":36021731,"rsi_14":38.81,"sma_20":4.75,"sma_60":6.63,"sma_120":7.59},{"date":"2025-05-01","open":4.68,"high":5.29,"low":4.62,"close":5.21,"volume":46067049,"rsi_14":50.86,"sma_20":4.7,"sma_60":6.59,"sma_120":7.58},{"date":"2025-05-02","open":5.26,"high":5.42,"low":5.07,"close":5.3,"volume":33147161,"rsi_14":50.11,"sma_20":4.68,"sma_60":6.54,"sma_120":7.57},{"date":"2025-05-05","open":5.18,"high":5.32,"low":4.93,"close":5.17,"volume":32506157,"rsi_14":47.84,"sma_20":4.69,"sma_60":6.5,"sma_120":7.55},{"date":"2025-05-06","open":5.08,"high":5.24,"low":4.99,"close":5.21,"volume":24546171,"rsi_14":82.18,"sma_20":4.69,"sma_60":6.45,"sma_120":7.53},{"date":"2025-05-07","open":5.18,"high":5.33,"low":5.09,"close":5.25,"volume":25232243,"rsi_14":77.21,"sma_20":4.7,"sma_60":6.4,"sma_120":7.51},{"date":"2025-05-08","open":5.39,"high":5.63,"low":5.26,"close":5.5,"volume":28997882,"rsi_14":84.14,"sma_20":4.7,"sma_60":6.37,"sma_120":7.49},{"date":"2025-05-09","open":5.49,"high":5.67,"low":5.13,"close":5.39,"volume":24933762,"rsi_14":80.25,"sma_20":4.71,"sma_60":6.33,"sma_120":7.48},{"date":"2025-05-12","open":5.6,"high":5.73,"low":5.25,"close":5.31,"volume":38860588,"rsi_14":76.89,"sma_20":4.71,"sma_60":6.29,"sma_120":7.46},{"date":"2025-05-13","open":5.44,"high":5.7,"low":5.24,"close":5.61,"volume":39695498,"rsi_14":79.09,"sma_20":4.72,"sma_60":6.23,"sma_120":7.45},{"date":"2025-05-14","open":5.77,"high":6.28,"low":5.76,"close":5.98,"volume":51545886,"rsi_14":78.35,"sma_20":4.85,"sma_60":6.17,"sma_120":7.44},{"date":"2025-05-15","open":5.92,"high":5.93,"low":5.51,"close":5.59,"volume":30345214,"rsi_14":66.06,"sma_20":4.92,"sma_60":6.1,"sma_120":7.41},{"date":"2025-05-16","open":5.76,"high":6.99,"low":5.75,"close":6.83,"volume":74883576,"rsi_14":76.5,"sma_20":5.07,"sma_60":6.04,"sma_120":7.39},{"date":"2025-05-19","open":6.45,"high":6.85,"low":6.33,"close":6.82,"volume":51558225,"rsi_14":80.95,"sma_20":5.21,"sma_60":5.98,"sma_120":7.37},{"date":"2025-05-20","open":6.85,"high":6.9,"low":6.43,"close":6.73,"volume":36593354,"rsi_14":78.74,"sma_20":5.35,"sma_60":5.94,"sma_120":7.34},{"date":"2025-05-21","open":6.64,"high":7.33,"low":6.53,"close":6.78,"volume":45438010,"rsi_14":74.61,"sma_20":5.48,"sma_60":5.92,"sma_120":7.31},{"date":"2025-05-22","open":7.1,"high":7.7,"low":6.97,"close":7.48,"volume":55900870,"rsi_14":78.68,"sma_20":5.63,"sma_60":5.91,"sma_120":7.29},{"date":"2025-05-23","open":7.29,"high":7.52,"low":7.09,"close":7.36,"volume":24616564,"rsi_14":78.89,"sma_20":5.76,"sma_60":5.9,"sma_120":7.27},{"date":"2025-05-27","open":7.64,"high":7.71,"low":7.24,"close":7.59,"volume":30788204,"rsi_14":79.9,"sma_20":5.91,"sma_60":5.9,"sma_120":7.25},{"date":"2025-05-28","open":7.59,"high":7.62,"low":7.15,"close":7.27,"volume":25294500,"rsi_14":73.71,"sma_20":6.05,"sma_60":5.9,"sma_120":7.23},{"date":"2025-05-29","open":7.45,"high":7.52,"low":7.01,"close":7.04,"volume":25248664,"rsi_14":68.16,"sma_20":6.17,"sma_60":5.91,"sma_120":7.21},{"date":"2025-05-30","open":6.86,"high":7.0,"low":6.67,"close":6.83,"volume":23461504,"rsi_14":66.59,"sma_20":6.25,"sma_60":5.89,"sma_120":7.19},{"date":"2025-06-02","open":8.27,"high":10.54,"low":8.03,"close":10.14,"volume":239746469,"rsi_14":81.9,"sma_20":6.49,"sma_60":5.94,"sma_120":7.19},{"date":"2025-06-03","open":10.71,"high":10.71,"low":9.6,"close":10.25,"volume":151267857,"rsi_14":81.44,"sma_20":6.75,"sma_60":5.99,"sma_120":7.19},{"date":"2025-06-04","open":10.47,"high":13.47,"low":10.46,"close":13.25,"volume":219053333,"rsi_14":86.31,"sma_20":7.15,"sma_60":6.11,"sma_120":7.22},{"date":"2025-06-05","open":13.97,"high":14.49,"low":12.48,"close":12.77,"volume":195827615,"rsi_14":85.54,"sma_20":7.53,"sma_60":6.22,"sma_120":7.25},{"date":"2025-06-06","open":13.12,"high":15.42,"low":13.06,"close":13.86,"volume":182081512,"rsi_14":85.33,"sma_20":7.94,"sma_60":6.34,"sma_120":7.29},{"date":"2025-06-09","open":14.52,"high":14.58,"low":12.94,"close":13.02,"volume":97468186,"rsi_14":78.76,"sma_20":8.33,"sma_60":6.45,"sma_120":7.33},{"date":"2025-06-10","open":13.03,"high":13.28,"low":12.18,"close":12.48,"volume":62090144,"rsi_14":75.6,"sma_20":8.68,"sma_60":6.54,"sma_120":7.36},{"date":"2025-06-11","open":12.33,"high":12.47,"low":11.75,"close":12.05,"volume":44883061,"rsi_14":72.7,"sma_20":9.01,"sma_60":6.62,"sma_120":7.37},{"date":"2025-06-12","open":11.92,"high":13.09,"low":11.75,"close":12.51,"volume":74875444,"rsi_14":72.12,"sma_20":9.33,"sma_60":6.71,"sma_120":7.4},{"date":"2025-06-13","open":12.03,"high":12.53,"low":11.09,"close":11.18,"volume":62480585,"rsi_14":65.18,"sma_20":9.61,"sma_60":6.78,"sma_120":7.42},{"date":"2025-06-16","open":11.42,"high":11.73,"low":10.89,"close":11.55,"volume":40956558,"rsi_14":65.57,"sma_20":9.85,"sma_60":6.85,"sma_120":7.44},{"date":"2025-06-17","open":11.3,"high":11.78,"low":10.95,"close":10.99,"volume":30211794,"rsi_14":64.35,"sma_20":10.06,"sma_60":6.91,"sma_120":7.47},{"date":"2025-06-18","open":10.96,"high":11.02,"low":10.58,"close":10.61,"volume":29145428,"rsi_14":63.62,"sma_20":10.25,"sma_60":6.96,"sma_120":7.49},{"date":"2025-06-20","open":10.72,"high":10.87,"low":10.13,"close":10.33,"volume":37573542,"rsi_14":63.28,"sma_20":10.43,"sma_60":7.0,"sma_120":7.51},{"date":"2025-06-23","open":10.03,"high":10.27,"low":9.41,"close":9.87,"volume":38424579,"rsi_14":48.69,"sma_20":10.55,"sma_60":7.06,"sma_120":7.51},{"date":"2025-06-24","open":10.15,"high":10.53,"low":9.9,"close":10.32,"volume":32706530,"rsi_14":50.33,"sma_20":10.7,"sma_60":7.13,"sma_120":7.53},{"date":"2025-06-25","open":10.56,"high":10.75,"low":9.7,"close":9.82,"volume":34364894,"rsi_14":29.01,"sma_20":10.81,"sma_60":7.2,"sma_120":7.54},{"date":"2025-06-26","open":9.89,"high":10.69,"low":9.69,"close":10.56,"volume":50733638,"rsi_14":36.89,"sma_20":10.97,"sma_60":7.28,"sma_120":7.57},{"date":"2025-06-27","open":10.91,"high":10.96,"low":10.16,"close":10.38,"volume":50665367,"rsi_14":26.86,"sma_20":11.14,"sma_60":7.35,"sma_120":7.59},{"date":"2025-06-30","open":10.56,"high":10.76,"low":10.05,"close":10.07,"volume":32007932,"rsi_14":28.9,"sma_20":11.3,"sma_60":7.42,"sma_120":7.6},{"date":"2025-07-01","open":10.0,"high":10.37,"low":9.71,"close":9.76,"volume":29309562,"rsi_14":29.88,"sma_20":11.28,"sma_60":7.48,"sma_120":7.6},{"date":"2025-07-02","open":9.84,"high":10.62,"low":9.77,"close":10.56,"volume":45738656,"rsi_14":39.55,"sma_20":11.3,"sma_60":7.58,"sma_120":7.61},{"date":"2025-07-03","open":10.6,"high":10.67,"low":10.26,"close":10.45,"volume":17883734,"rsi_14":34.81,"sma_20":11.16,"sma_60":7.67,"sma_120":7.62},{"date":"2025-07-07","open":10.16,"high":10.17,"low":9.35,"close":9.66,"volume":31299647,"rsi_14":37.82,"sma_20":11.0,"sma_60":7.74,"sma_120":7.63},{"date":"2025-07-08","open":9.84,"high":9.85,"low":9.2,"close":9.22,"volume":26939109,"rsi_14":31.54,"sma_20":10.77,"sma_60":7.8,"sma_120":7.64},{"date":"2025-07-09","open":9.35,"high":9.58,"low":9.13,"close":9.51,"volume":24474649,"rsi_14":37.75,"sma_20":10.59,"sma_60":7.88,"sma_120":7.65},{"date":"2025-07-10","open":9.49,"high":9.64,"low":9.28,"close":9.33,"volume":18123678,"rsi_14":39.04,"sma_20":10.44,"sma_60":7.94,"sma_120":7.66},{"date":"2025-07-11","open":9.33,"high":9.39,"low":9.02,"close":9.18,"volume":17617397,"rsi_14":39.93,"sma_20":10.29,"sma_60":8.01,"sma_120":7.66},{"date":"2025-07-14","open":9.28,"high":9.69,"low":9.24,"close":9.52,"volume":22574129,"rsi_14":46.87,"sma_20":10.14,"sma_60":8.11,"sma_120":7.67},{"date":"2025-07-15","open":9.71,"high":10.25,"low":9.6,"close":9.97,"volume":36556688,"rsi_14":46.87,"sma_20":10.08,"sma_60":8.21,"sma_120":7.67},{"date":"2025-07-16","open":10.07,"high":10.42,"low":9.75,"close":10.06,"volume":28956344,"rsi_14":52.32,"sma_20":10.01,"sma_60":8.31,"sma_120":7.67},{"date":"2025-07-17","open":10.18,"high":11.24,"low":10.08,"close":10.91,"volume":54710461,"rsi_14":53.31,"sma_20":10.0,"sma_60":8.42,"sma_120":7.69},{"date":"2025-07-18","open":11.47,"high":12.15,"low":11.2,"close":11.93,"volume":55754865,"rsi_14":62.64,"sma_20":10.07,"sma_60":8.56,"sma_120":7.71},{"date":"2025-07-21","open":12.19,"high":12.21,"low":11.0,"close":11.09,"volume":42467600,"rsi_14":57.66,"sma_20":10.11,"sma_60":8.67,"sma_120":7.75},{"date":"2025-07-22","open":11.12,"high":11.13,"low":10.35,"close":10.95,"volume":22585448,"rsi_14":59.17,"sma_20":10.16,"sma_60":8.78,"sma_120":7.79},{"date":"2025-07-23","open":11.09,"high":11.23,"low":10.55,"close":10.93,"volume":17567096,"rsi_14":53.24,"sma_20":10.19,"sma_60":8.88,"sma_120":7.82},{"date":"2025-07-24","open":11.04,"high":11.45,"low":10.8,"close":11.2,"volume":19833784,"rsi_14":56.39,"sma_20":10.26,"sma_60":8.99,"sma_120":7.86},{"date":"2025-07-25","open":11.4,"high":11.51,"low":10.73,"close":10.75,"volume":17605553,"rsi_14":59.86,"sma_20":10.27,"sma_60":9.1,"sma_120":7.89},{"date":"2025-07-28","open":10.98,"high":11.01,"low":10.33,"close":10.58,"volume":20512822,"rsi_14":62.93,"sma_20":10.28,"sma_60":9.2,"sma_120":7.91},{"date":"2025-07-29","open":10.32,"high":10.35,"low":9.8,"close":10.12,"volume":22822320,"rsi_14":55.62,"sma_20":10.28,"sma_60":9.28,"sma_120":7.93},{"date":"2025-07-30","open":10.05,"high":10.4,"low":9.79,"close":10.03,"volume":28882089,"rsi_14":56.55,"sma_20":10.3,"sma_60":9.36,"sma_120":7.95},{"date":"2025-07-31","open":12.57,"high":14.06,"low":12.2,"close":13.14,"volume":138168411,"rsi_14":73.86,"sma_20":10.43,"sma_60":9.49,"sma_120":7.99},{"date":"2025-08-01","open":12.47,"high":13.07,"low":11.4,"close":12.52,"volume":50626514,"rsi_14":67.48,"sma_20":10.53,"sma_60":9.61,"sma_120":8.03},{"date":"2025-08-04","open":12.83,"high":13.95,"low":12.35,"close":13.95,"volume":41274675,"rsi_14":70.82,"sma_20":10.74,"sma_60":9.76,"sma_120":8.08},{"date":"2025-08-05","open":13.8,"high":14.9,"low":13.55,"close":14.89,"volume":43452655,"rsi_14":73.2,"sma_20":11.03,"sma_60":9.91,"sma_120":8.14},{"date":"2025-08-06","open":14.82,"high":15.2,"low":14.1,"close":14.79,"volume":32663557,"rsi_14":70.08,"sma_20":11.29,"sma_60":10.07,"sma_120":8.2},{"date":"2025-08-07","open":14.98,"high":15.36,"low":13.65,"close":14.24,"volume":28969248,"rsi_14":62.57,"sma_20":11.54,"sma_60":10.22,"sma_120":8.25},{"date":"2025-08-08","open":14.19,"high":14.49,"low":13.61,"close":14.2,"volume":19089181,"rsi_14":68.53,"sma_20":11.79,"sma_60":10.36,"sma_120":8.3},{"date":"2025-08-11","open":14.27,"high":14.58,"low":13.9,"close":14.03,"volume":19107236,"rsi_14":68.29,"sma_20":12.01,"sma_60":10.5,"sma_120":8.33},{"date":"2025-08-12","open":14.01,"high":15.13,"low":13.83,"close":14.97,"volume":25595932,"rsi_14":71.63,"sma_20":12.26,"sma_60":10.65,"sma_120":8.38},{"date":"2025-08-13","open":15.24,"high":15.85,"low":14.23,"close":14.8,"volume":24686724,"rsi_14":69.48,"sma_20":12.5,"sma_60":10.79,"sma_120":8.41},{"date":"2025-08-14","open":14.62,"high":15.0,"low":13.98,"close":14.55,"volume":20751272,"rsi_14":71.02,"sma_20":12.68,"sma_60":10.91,"sma_120":8.45},{"date":"2025-08-15","open":14.55,"high":14.56,"low":13.53,"close":14.09,"volume":17802035,"rsi_14":68.81,"sma_20":12.79,"sma_60":11.04,"sma_120":8.49},{"date":"2025-08-18","open":14.88,"high":16.92,"low":14.66,"close":16.34,"volume":70625858,"rsi_14":77.97,"sma_20":13.05,"sma_60":11.2,"sma_120":8.56},{"date":"2025-08-19","open":16.16,"high":16.4,"low":14.98,"close":15.34,"volume":29217961,"rsi_14":72.07,"sma_20":13.27,"sma_60":11.33,"sma_120":8.62},{"date":"2025-08-20","open":15.09,"high":15.79,"low":14.03,"close":15.72,"volume":32019615,"rsi_14":63.87,"sma_20":13.51,"sma_60":11.47,"sma_120":8.69},{"date":"2025-08-21","open":15.6,"high":16.25,"low":15.23,"close":15.77,"volume":20703102,"rsi_14":68.61,"sma_20":13.74,"sma_60":11.6,"sma_120":8.75},{"date":"2025-08-22","open":15.53,"high":16.78,"low":15.33,"close":16.05,"volume":27002147,"rsi_14":63.85,"sma_20":14.01,"sma_60":11.75,"sma_120":8.83},{"date":"2025-08-25","open":16.01,"high":16.4,"low":15.57,"close":15.95,"volume":23663624,"rsi_14":57.86,"sma_20":14.27,"sma_60":11.9,"sma_120":8.9},{"date":"2025-08-26","open":15.92,"high":16.53,"low":15.84,"close":16.47,"volume":28225707,"rsi_14":61.73,"sma_20":14.59,"sma_60":12.06,"sma_120":8.97},{"date":"2025-08-27","open":16.42,"high":16.77,"low":15.92,"close":16.7,"volume":25165246,"rsi_14":67.98,"sma_20":14.93,"sma_60":12.17,"sma_120":9.06},{"date":"2025-08-28","open":17.0,"high":17.6,"low":16.46,"close":16.6,"volume":31189375,"rsi_14":67.39,"sma_20":15.1,"sma_60":12.27,"sma_120":9.13},{"date":"2025-08-29","open":16.91,"high":17.29,"low":15.57,"close":15.98,"volume":28060922,"rsi_14":63.27,"sma_20":15.27,"sma_60":12.32,"sma_120":9.21},{"date":"2025-09-02","open":15.13,"high":15.73,"low":14.46,"close":15.26,"volume":19250984,"rsi_14":52.03,"sma_20":15.34,"sma_60":12.36,"sma_120":9.29},{"date":"2025-09-03","open":15.39,"high":15.47,"low":14.36,"close":14.38,"volume":18913597,"rsi_14":47.32,"sma_20":15.31,"sma_60":12.37,"sma_120":9.35},{"date":"2025-09-04","open":14.23,"high":14.58,"low":14.05,"close":14.33,"volume":15779865,"rsi_14":48.56,"sma_20":15.29,"sma_60":12.39,"sma_120":9.42},{"date":"2025-09-05","open":14.69,"high":14.82,"low":13.67,"close":13.89,"volume":16356731,"rsi_14":48.69,"sma_20":15.27,"sma_60":12.41,"sma_120":9.48},{"date":"2025-09-08","open":13.85,"high":13.99,"low":13.16,"close":13.91,"volume":19486966,"rsi_14":27.46,"sma_20":15.26,"sma_60":12.45,"sma_120":9.53},{"date":"2025-09-09","open":14.77,"high":15.24,"low":13.91,"close":15.2,"volume":31108235,"rsi_14":48.77,"sma_20":15.32,"sma_60":12.49,"sma_120":9.6},{"date":"2025-09-10","open":15.66,"high":17.02,"low":15.42,"close":16.98,"volume":48395770,"rsi_14":58.9,"sma_20":15.42,"sma_60":12.59,"sma_120":9.68},{"date":"2025-09-11","open":17.05,"high":17.88,"low":16.64,"close":17.18,"volume":29445783,"rsi_14":59.75,"sma_20":15.53,"sma_60":12.68,"sma_120":9.76},{"date":"2025-09-12","open":17.54,"high":18.71,"low":17.25,"close":18.68,"volume":32935902,"rsi_14":65.56,"sma_20":15.74,"sma_60":12.81,"sma_120":9.86},{"date":"2025-09-15","open":19.11,"high":19.96,"low":18.78,"close":19.35,"volume":31247490,"rsi_14":68.85,"sma_20":16.0,"sma_60":12.96,"sma_120":9.96},{"date":"2025-09-16","open":19.35,"high":19.75,"low":18.65,"close":19.46,"volume":21468147,"rsi_14":67.36,"sma_20":16.16,"sma_60":13.11,"sma_120":10.06},{"date":"2025-09-17","open":19.14,"high":20.15,"low":18.88,"close":19.83,"volume":24438896,"rsi_14":67.89,"sma_20":16.38,"sma_60":13.27,"sma_120":10.17},{"date":"2025-09-18","open":20.28,"high":20.52,"low":19.57,"close":19.91,"volume":22036644,"rsi_14":68.96,"sma_20":16.59,"sma_60":13.43,"sma_120":10.28},{"date":"2025-09-19","open":19.89,"high":20.8,"low":19.8,"close":20.48,"volume":31532673,"rsi_14":75.92,"sma_20":16.83,"sma_60":13.61,"sma_120":10.4},{"date":"2025-09-22","open":20.0,"high":24.85,"low":19.87,"close":24.45,"volume":49365464,"rsi_14":88.52,"sma_20":17.25,"sma_60":13.84,"sma_120":10.56},{"date":"2025-09-23","open":25.01,"high":25.61,"low":23.6,"close":24.67,"volume":40659558,"rsi_14":95.65,"sma_20":17.69,"sma_60":14.08,"sma_120":10.72},{"date":"2025-09-24","open":24.95,"high":25.22,"low":23.21,"close":23.45,"volume":26946886,"rsi_14":86.66,"sma_20":18.03,"sma_60":14.3,"sma_120":10.86},{"date":"2025-09-25","open":22.23,"high":22.73,"low":21.4,"close":22.59,"volume":25579720,"rsi_14":83.83,"sma_20":18.33,"sma_60":14.52,"sma_120":11.0},{"date":"2025-09-26","open":22.68,"high":22.72,"low":20.89,"close":21.71,"volume":22774664,"rsi_14":78.43,"sma_20":18.58,"sma_60":14.7,"sma_120":11.14},{"date":"2025-09-29","open":22.06,"high":22.41,"low":21.18,"close":22.15,"volume":19268220,"rsi_14":77.0,"sma_20":18.89,"sma_60":14.9,"sma_120":11.28},{"date":"2025-09-30","open":22.5,"high":23.55,"low":22.07,"close":22.94,"volume":27743982,"rsi_14":75.08,"sma_20":19.28,"sma_60":15.12,"sma_120":11.43},{"date":"2025-10-01","open":22.83,"high":25.05,"low":22.3,"close":25.0,"volume":23678671,"rsi_14":78.46,"sma_20":19.81,"sma_60":15.38,"sma_120":11.59},{"date":"2025-10-02","open":26.35,"high":28.25,"low":26.2,"close":26.47,"volume":35030228,"rsi_14":78.41,"sma_20":20.41,"sma_60":15.67,"sma_120":11.77},{"date":"2025-10-03","open":26.8,"high":27.37,"low":25.26,"close":26.53,"volume":26999923,"rsi_14":77.4,"sma_20":21.05,"sma_60":15.95,"sma_120":11.95},{"date":"2025-10-06","open":27.68,"high":29.23,"low":27.47,"close":27.71,"volume":28013286,"rsi_14":79.11,"sma_20":21.74,"sma_60":16.26,"sma_120":12.13},{"date":"2025-10-07","open":28.43,"high":29.26,"low":26.31,"close":27.3,"volume":31017807,"rsi_14":76.28,"sma_20":22.34,"sma_60":16.56,"sma_120":12.33},{"date":"2025-10-08","open":27.72,"high":28.22,"low":26.44,"close":27.94,"volume":20718208,"rsi_14":77.18,"sma_20":22.89,"sma_60":16.86,"sma_120":12.53},{"date":"2025-10-09","open":28.18,"high":29.98,"low":27.07,"close":29.29,"volume":43613729,"rsi_14":78.33,"sma_20":23.5,"sma_60":17.18,"sma_120":12.74},{"date":"2025-10-10","open":37.02,"high":39.07,"low":32.83,"close":33.99,"volume":108028081,"rsi_14":79.3,"sma_20":24.26,"sma_60":17.56,"sma_120":12.99},{"date":"2025-10-13","open":36.38,"high":39.33,"low":34.2,"close":34.24,"volume":56662555,"rsi_14":79.34,"sma_20":25.01,"sma_60":17.93,"sma_120":13.24},{"date":"2025-10-14","open":34.07,"high":38.1,"low":32.8,"close":35.04,"volume":48889365,"rsi_14":86.47,"sma_20":25.78,"sma_60":18.33,"sma_120":13.5},{"date":"2025-10-15","open":36.78,"high":40.08,"low":35.61,"close":37.76,"volume":52351084,"rsi_14":92.73,"sma_20":26.68,"sma_60":18.78,"sma_120":13.78},{"date":"2025-10-16","open":38.25,"high":40.2,"low":36.43,"close":36.64,"volume":41140283,"rsi_14":91.5,"sma_20":27.52,"sma_60":19.21,"sma_120":14.05},{"date":"2025-10-17","open":35.0,"high":36.02,"low":33.06,"close":34.24,"volume":30485793,"rsi_14":80.3,"sma_20":28.21,"sma_60":19.59,"sma_120":14.29},{"date":"2025-10-20","open":35.73,"high":36.35,"low":33.88,"close":35.9,"volume":24278478,"rsi_14":81.12,"sma_20":28.78,"sma_60":20.01,"sma_120":14.55},{"date":"2025-10-21","open":35.2,"high":35.36,"low":32.08,"close":32.54,"volume":26889236,"rsi_14":67.04,"sma_20":29.17,"sma_60":20.38,"sma_120":14.79},{"date":"2025-10-22","open":33.29,"high":33.84,"low":29.09,"close":30.62,"volume":46846434,"rsi_14":59.19,"sma_20":29.53,"sma_60":20.72,"sma_120":15.0},{"date":"2025-10-23","open":31.22,"high":33.89,"low":30.64,"close":33.38,"volume":25086805,"rsi_14":63.55,"sma_20":30.07,"sma_60":21.11,"sma_120":15.23},{"date":"2025-10-24","open":34.25,"high":35.73,"low":33.0,"close":33.43,"volume":29775139,"rsi_14":61.85,"sma_20":30.66,"sma_60":21.45,"sma_120":15.47},{"date":"2025-10-27","open":34.45,"high":34.8,"low":33.37,"close":34.35,"volume":21483097,"rsi_14":64.3,"sma_20":31.27,"sma_60":21.81,"sma_120":15.71},{"date":"2025-10-28","open":34.2,"high":37.17,"low":33.63,"close":34.33,"volume":32453388,"rsi_14":63.3,"sma_20":31.84,"sma_60":22.15,"sma_120":15.95},{"date":"2025-10-29","open":35.0,"high":36.32,"low":33.12,"close":34.42,"volume":29240720,"rsi_14":61.26,"sma_20":32.31,"sma_60":22.48,"sma_120":16.19},{"date":"2025-10-30","open":33.38,"high":35.69,"low":32.8,"close":33.95,"volume":24346330,"rsi_14":49.89,"sma_20":32.68,"sma_60":22.79,"sma_120":16.43},{"date":"2025-10-31","open":34.93,"high":36.78,"low":33.55,"close":34.66,"volume":31397184,"rsi_14":51.11,"sma_20":33.09,"sma_60":23.13,"sma_120":16.68},{"date":"2025-11-03","open":35.39,"high":35.62,"low":32.52,"close":32.87,"volume":27104686,"rsi_14":44.57,"sma_20":33.34,"sma_60":23.45,"sma_120":16.9},{"date":"2025-11-04","open":30.77,"high":33.68,"low":29.95,"close":31.06,"volume":28974845,"rsi_14":32.44,"sma_20":33.53,"sma_60":23.73,"sma_120":17.11},{"date":"2025-11-05","open":31.14,"high":33.56,"low":30.95,"close":33.09,"volume":19636998,"rsi_14":41.12,"sma_20":33.79,"sma_60":24.03,"sma_120":17.34},{"date":"2025-11-06","open":33.63,"high":33.9,"low":31.03,"close":31.08,"volume":20430014,"rsi_14":41.94,"sma_20":33.88,"sma_60":24.3,"sma_120":17.54},{"date":"2025-11-07","open":29.66,"high":31.22,"low":28.01,"close":30.98,"volume":25624096,"rsi_14":36.36,"sma_20":33.73,"sma_60":24.58,"sma_120":17.75},{"date":"2025-11-10","open":32.17,"high":33.55,"low":31.26,"close":31.44,"volume":23962347,"rsi_14":46.37,"sma_20":33.59,"sma_60":24.87,"sma_120":17.95},{"date":"2025-11-11","open":30.35,"high":30.5,"low":27.64,"close":28.57,"volume":22741502,"rsi_14":43.63,"sma_20":33.27,"sma_60":25.07,"sma_120":18.13},{"date":"2025-11-12","open":28.95,"high":29.08,"low":25.52,"close":26.41,"volume":27253595,"rsi_14":27.5,"sma_20":32.7,"sma_60":25.25,"sma_120":18.29},{"date":"2025-11-13","open":25.43,"high":26.0,"low":22.98,"close":23.06,"volume":31351773,"rsi_14":22.41,"sma_20":32.02,"sma_60":25.38,"sma_120":18.42},{"date":"2025-11-14","open":21.18,"high":25.0,"low":20.55,"close":23.65,"volume":44561155,"rsi_14":21.02,"sma_20":31.49,"sma_60":25.51,"sma_120":18.56},{"date":"2025-11-17","open":23.75,"high":24.67,"low":22.7,"close":22.93,"volume":25429828,"rsi_14":20.26,"sma_20":30.84,"sma_60":25.62,"sma_120":18.69},{"date":"2025-11-18","open":22.27,"high":23.61,"low":21.88,"close":22.84,"volume":26812066,"rsi_14":19.78,"sma_20":30.36,"sma_60":25.74,"sma_120":18.82},{"date":"2025-11-19","open":22.8,"high":24.25,"low":22.4,"close":23.09,"volume":27489777,"rsi_14":21.33,"sma_20":29.98,"sma_60":25.85,"sma_120":18.95},{"date":"2025-11-20","open":25.93,"high":26.6,"low":21.29,"close":21.37,"volume":38275048,"rsi_14":16.69,"sma_20":29.38,"sma_60":25.93,"sma_120":19.05},{"date":"2025-11-21","open":21.25,"high":21.49,"low":19.0,"close":21.09,"volume":36810165,"rsi_14":18.06,"sma_20":28.76,"sma_60":26.0,"sma_120":19.14},{"date":"2025-11-24","open":21.6,"high":23.8,"low":21.05,"close":23.79,"volume":27304743,"rsi_14":31.2,"sma_20":28.23,"sma_60":26.13,"sma_120":19.23},{"date":"2025-11-25","open":22.66,"high":23.75,"low":21.41,"close":23.74,"volume":19650364,"rsi_14":23.05,"sma_20":27.7,"sma_60":26.27,"sma_120":19.32},{"date":"2025-11-26","open":24.27,"high":25.32,"low":23.82,"close":24.94,"volume":21975458,"rsi_14":31.44,"sma_20":27.23,"sma_60":26.45,"sma_120":19.41},{"date":"2025-11-28","open":25.5,"high":27.34,"low":25.25,"close":27.1,"volume":19895370,"rsi_14":39.57,"sma_20":26.89,"sma_60":26.66,"sma_120":19.53},{"date":"2025-12-01","open":25.91,"high":28.93,"low":25.69,"close":28.21,"volume":24936583,"rsi_14":41.61,"sma_20":26.57,"sma_60":26.9,"sma_120":19.66},{"date":"2025-12-02","open":28.6,"high":30.3,"low":28.03,"close":28.05,"volume":32944376,"rsi_14":48.43,"sma_20":26.32,"sma_60":27.14,"sma_120":19.79},{"date":"2025-12-03","open":27.85,"high":29.73,"low":26.86,"close":29.36,"volume":20922160,"rsi_14":59.4,"sma_20":26.24,"sma_60":27.37,"sma_120":19.93},{"date":"2025-12-04","open":29.18,"high":31.69,"low":28.7,"close":31.14,"volume":22458232,"rsi_14":78.61,"sma_20":26.14,"sma_60":27.61,"sma_120":20.1},{"date":"2025-12-05","open":31.84,"high":31.96,"low":29.59,"close":31.22,"volume":27001639,"rsi_14":77.81,"sma_20":26.15,"sma_60":27.84,"sma_120":20.26},{"date":"2025-12-08","open":31.54,"high":32.34,"low":30.42,"close":32.11,"volume":17242693,"rsi_14":83.28,"sma_20":26.21,"sma_60":28.07,"sma_120":20.44},{"date":"2025-12-09","open":31.91,"high":34.86,"low":31.9,"close":32.77,"volume":31448282,"rsi_14":84.6,"sma_20":26.27,"sma_60":28.29,"sma_120":20.62},{"date":"2025-12-10","open":32.2,"high":32.6,"low":30.92,"close":30.99,"volume":18524014,"rsi_14":74.87,"sma_20":26.39,"sma_60":28.48,"sma_120":20.79},{"date":"2025-12-11","open":30.35,"high":30.85,"low":28.92,"close":30.76,"volume":21150927,"rsi_14":82.63,"sma_20":26.61,"sma_60":28.66,"sma_120":20.97},{"date":"2025-12-12","open":30.26,"high":31.79,"low":27.78,"close":27.86,"volume":24669613,"rsi_14":69.9,"sma_20":26.85,"sma_60":28.8,"sma_120":21.11},{"date":"2025-12-15","open":27.86,"high":27.86,"low":22.89,"close":22.98,"volume":43525342,"rsi_14":47.89,"sma_20":26.82,"sma_60":28.84,"sma_120":21.22},{"date":"2025-12-16","open":23.36,"high":24.3,"low":22.15,"close":24.24,"volume":33022870,"rsi_14":51.23,"sma_20":26.88,"sma_60":28.83,"sma_120":21.34},{"date":"2025-12-17","open":24.43,"high":24.94,"low":21.93,"close":22.0,"volume":29286285,"rsi_14":43.14,"sma_20":26.84,"sma_60":28.79,"sma_120":21.43},{"date":"2025-12-18","open":23.0,"high":24.83,"low":23.0,"close":23.9,"volume":31804231,"rsi_14":42.45,"sma_20":26.88,"sma_60":28.8,"sma_120":21.55},{"date":"2025-12-19","open":24.57,"high":27.89,"low":24.33,"close":27.85,"volume":38058888,"rsi_14":49.25,"sma_20":27.21,"sma_60":28.88,"sma_120":21.7},{"date":"2025-12-22","open":29.16,"high":29.46,"low":27.74,"close":27.78,"volume":23209085,"rsi_14":49.44,"sma_20":27.54,"sma_60":28.99,"sma_120":21.84},{"date":"2025-12-23","open":26.82,"high":27.68,"low":25.93,"close":26.08,"volume":17906940,"rsi_14":43.26,"sma_20":27.65,"sma_60":29.05,"sma_120":21.97},{"date":"2025-12-24","open":25.98,"high":26.53,"low":25.56,"close":25.72,"volume":7859764,"rsi_14":38.17,"sma_20":27.75,"sma_60":29.1,"sma_120":22.11},{"date":"2025-12-26","open":25.75,"high":25.76,"low":23.96,"close":24.05,"volume":15491940,"rsi_14":35.36,"sma_20":27.71,"sma_60":29.08,"sma_120":22.23},{"date":"2025-12-29","open":23.57,"high":24.97,"low":23.42,"close":24.81,"volume":16678600,"rsi_14":35.02,"sma_20":27.59,"sma_60":29.05,"sma_120":22.36},{"date":"2025-12-30","open":25.88,"high":26.37,"low":24.07,"close":24.08,"volume":25504896,"rsi_14":32.21,"sma_20":27.39,"sma_60":29.01,"sma_120":22.48},{"date":"2025-12-31","open":24.3,"high":25.94,"low":24.24,"close":24.52,"volume":29076417,"rsi_14":35.99,"sma_20":27.21,"sma_60":28.96,"sma_120":22.61},{"date":"2026-01-02","open":25.31,"high":28.44,"low":24.65,"close":28.11,"volume":36069540,"rsi_14":44.99,"sma_20":27.15,"sma_60":28.97,"sma_120":22.77},{"date":"2026-01-05","open":29.12,"high":30.68,"low":28.56,"close":30.2,"volume":34572604,"rsi_14":54.56,"sma_20":27.1,"sma_60":29.01,"sma_120":22.93},{"date":"2026-01-06","open":29.83,"high":30.63,"low":28.88,"close":30.26,"volume":30638824,"rsi_14":67.48,"sma_20":27.05,"sma_60":29.03,"sma_120":23.1},{"date":"2026-01-07","open":31.0,"high":31.45,"low":29.52,"close":29.56,"volume":43957666,"rsi_14":63.13,"sma_20":26.93,"sma_60":28.95,"sma_120":23.26},{"date":"2026-01-08","open":31.65,"high":35.5,"low":31.06,"close":31.94,"volume":91307437,"rsi_14":74.36,"sma_20":26.88,"sma_60":28.92,"sma_120":23.42},{"date":"2026-01-09","open":32.93,"high":38.32,"low":31.82,"close":37.68,"volume":86363448,"rsi_14":78.42,"sma_20":27.22,"sma_60":28.96,"sma_120":23.65},{"date":"2026-01-12","open":36.66,"high":39.51,"low":35.94,"close":38.21,"volume":50577943,"rsi_14":74.88,"sma_20":27.59,"sma_60":28.97,"sma_120":23.87},{"date":"2026-01-13","open":38.36,"high":39.0,"low":36.33,"close":36.71,"volume":32424380,"rsi_14":70.07,"sma_20":28.03,"sma_60":28.97,"sma_120":24.09},{"date":"2026-01-14","open":35.98,"high":36.25,"low":34.71,"close":36.1,"volume":30396371,"rsi_14":73.68,"sma_20":28.69,"sma_60":29.0,"sma_120":24.3},{"date":"2026-01-15","open":36.85,"high":37.06,"low":35.05,"close":35.22,"volume":25988742,"rsi_14":71.91,"sma_20":29.24,"sma_60":28.99,"sma_120":24.5},{"date":"2026-01-16","open":35.19,"high":37.47,"low":34.52,"close":37.4,"volume":31828045,"rsi_14":80.08,"sma_20":30.01,"sma_60":29.07,"sma_120":24.72},{"date":"2026-01-20","open":35.41,"high":37.25,"low":33.62,"close":35.46,"volume":34359648,"rsi_14":72.79,"sma_20":30.59,"sma_60":29.15,"sma_120":24.93},{"date":"2026-01-21","open":36.33,"high":38.0,"low":32.32,"close":35.06,"volume":42153516,"rsi_14":73.83,"sma_20":30.95,"sma_60":29.18,"sma_120":25.14},{"date":"2026-01-22","open":35.45,"high":36.14,"low":33.88,"close":34.74,"volume":29082839,"rsi_14":72.29,"sma_20":31.3,"sma_60":29.2,"sma_120":25.32},{"date":"2026-01-23","open":34.3,"high":39.0,"low":33.22,"close":37.69,"volume":48149200,"rsi_14":71.5,"sma_20":31.88,"sma_60":29.25,"sma_120":25.53},{"date":"2026-01-26","open":38.65,"high":41.61,"low":35.72,"close":36.18,"volume":48010800,"rsi_14":63.78,"sma_20":32.4,"sma_60":29.29,"sma_120":25.72},{"date":"2026-01-27","open":36.76,"high":42.1,"low":36.49,"close":41.35,"volume":47555700,"rsi_14":70.68,"sma_20":33.26,"sma_60":29.4,"sma_120":25.94},{"date":"2026-01-28","open":42.15,"high":42.27,"low":38.85,"close":40.22,"volume":30478600,"rsi_14":69.57,"sma_20":34.03,"sma_60":29.51,"sma_120":26.15},{"date":"2026-01-29","open":39.68,"high":39.89,"low":36.99,"close":38.07,"volume":30467100,"rsi_14":61.35,"sma_20":34.73,"sma_60":29.56,"sma_120":26.35},{"date":"2026-01-30","open":37.21,"high":37.96,"low":33.53,"close":33.88,"volume":30806600,"rsi_14":42.54,"sma_20":35.2,"sma_60":29.58,"sma_120":26.51},{"date":"2026-02-02","open":33.45,"high":36.16,"low":32.62,"close":34.8,"volume":23149400,"rsi_14":43.4,"sma_20":35.54,"sma_60":29.64,"sma_120":26.69},{"date":"2026-02-03","open":35.53,"high":36.73,"low":34.15,"close":36.7,"volume":26691500,"rsi_14":49.98,"sma_20":35.86,"sma_60":29.7,"sma_120":26.87},{"date":"2026-02-04","open":36.44,"high":36.58,"low":29.75,"close":31.54,"volume":38524300,"rsi_14":42.6,"sma_20":35.93,"sma_60":29.71,"sma_120":27.01},{"date":"2026-02-05","open":30.01,"high":31.47,"low":27.62,"close":27.84,"volume":29119800,"rsi_14":39.03,"sma_20":35.84,"sma_60":29.66,"sma_120":27.12},{"date":"2026-02-06","open":29.6,"high":35.08,"low":29.24,"close":34.95,"volume":44656500,"rsi_14":46.82,"sma_20":35.99,"sma_60":29.72,"sma_120":27.29},{"date":"2026-02-09","open":34.3,"high":39.35,"low":34.16,"close":38.26,"volume":36871682,"rsi_14":72.21,"sma_20":31.9,"sma_60":29.26,"sma_120":25.54},{"date":"2026-02-10","open":37.6,"high":39.98,"low":37.35,"close":37.47,"volume":24258234,"rsi_14":66.87,"sma_20":32.49,"sma_60":29.32,"sma_120":25.73},{"date":"2026-02-11","open":38.34,"high":39.34,"low":35.13,"close":36.6,"volume":23768831,"rsi_14":64.18,"sma_20":33.12,"sma_60":29.35,"sma_120":25.91},{"date":"2026-02-12","open":37.09,"high":37.23,"low":34.56,"close":36.17,"volume":18236632,"rsi_14":64.96,"sma_20":33.69,"sma_60":29.39,"sma_120":26.09},{"date":"2026-02-13","open":35.87,"high":37.47,"low":33.52,"close":35.28,"volume":22436994,"rsi_14":58.11,"sma_20":34.25,"sma_60":29.4,"sma_120":26.27},{"date":"2026-02-17","open":34.2,"high":34.67,"low":32.39,"close":33.56,"volume":19212375,"rsi_14":37.58,"sma_20":34.7,"sma_60":29.41,"sma_120":26.43},{"date":"2026-02-18","open":31.32,"high":33.45,"low":30.3,"close":31.91,"volume":24045600,"rsi_14":38.05,"sma_20":35.61,"sma_60":31.03,"sma_120":28.44},{"date":"2026-02-19","open":31.28,"high":31.75,"low":30.56,"close":31.53,"volume":15011800,"rsi_14":40.09,"sma_20":35.44,"sma_60":31.2,"sma_120":28.56},{"date":"2026-02-20","open":30.87,"high":31.29,"low":28.36,"close":29.04,"volume":23874570,"rsi_14":42.27,"sma_20":35.15,"sma_60":31.33,"sma_120":28.66},{"date":"2026-02-23","open":28.42,"high":30.08,"low":28.26,"close":30.0,"volume":14692900,"rsi_14":42.34,"sma_20":34.77,"sma_60":31.43,"sma_120":28.78},{"date":"2026-02-24","open":29.46,"high":31.29,"low":28.96,"close":30.66,"volume":18827416,"rsi_14":35.38,"sma_20":34.77,"sma_60":29.34,"sma_120":26.68},{"date":"2026-02-25","open":31.5,"high":31.68,"low":28.83,"close":29.08,"volume":18728621,"rsi_14":33.8,"sma_20":34.71,"sma_60":29.3,"sma_120":26.8},{"date":"2026-02-26","open":29.06,"high":29.46,"low":28.25,"close":28.65,"volume":15829149,"rsi_14":34.51,"sma_20":34.66,"sma_60":29.27,"sma_120":26.92},{"date":"2026-02-27","open":27.51,"high":27.74,"low":26.07,"close":27.27,"volume":18375127,"rsi_14":25.18,"sma_20":34.43,"sma_60":29.2,"sma_120":27.03},{"date":"2026-03-02","open":26.29,"high":28.19,"low":25.93,"close":27.93,"volume":15942159,"rsi_14":30.32,"sma_20":33.94,"sma_60":29.19,"sma_120":27.13},{"date":"2026-03-03","open":26.29,"high":26.93,"low":25.28,"close":26.15,"volume":13608096,"rsi_14":28.28,"sma_20":33.34,"sma_60":29.18,"sma_120":27.22},{"date":"2026-03-04","open":27.11,"high":28.95,"low":27.05,"close":28.65,"volume":17040744,"rsi_14":36.58,"sma_20":32.94,"sma_60":29.27,"sma_120":27.33},{"date":"2026-03-05","open":28.0,"high":28.66,"low":26.57,"close":28.09,"volume":15838329,"rsi_14":24.23,"sma_20":32.54,"sma_60":29.35,"sma_120":27.43},{"date":"2026-03-06","open":27.02,"high":28.41,"low":25.07,"close":25.14,"volume":20577015,"rsi_14":21.84,"sma_20":32.03,"sma_60":29.38,"sma_120":27.5},{"date":"2026-03-09","open":24.96,"high":27.17,"low":24.41,"close":27.03,"volume":18538461,"rsi_14":29.11,"sma_20":31.51,"sma_60":29.45,"sma_120":27.6},{"date":"2026-03-10","open":27.06,"high":28.35,"low":27.0,"close":27.4,"volume":13560396,"rsi_14":30.81,"sma_20":31.11,"sma_60":29.53,"sma_120":27.69},{"date":"2026-03-11","open":27.75,"high":29.43,"low":27.75,"close":28.52,"volume":17808064,"rsi_14":35.36,"sma_20":30.78,"sma_60":29.65,"sma_120":27.79},{"date":"2026-03-12","open":27.55,"high":27.79,"low":26.55,"close":27.48,"volume":14823890,"rsi_14":36.43,"sma_20":30.42,"sma_60":29.75,"sma_120":27.88},{"date":"2026-03-13","open":28.1,"high":29.25,"low":26.8,"close":27.05,"volume":18724713,"rsi_14":44.57,"sma_20":29.86,"sma_60":29.81,"sma_120":27.97},{"date":"2026-03-16","open":28.58,"high":29.08,"low":27.38,"close":27.71,"volume":14494487,"rsi_14":41.5,"sma_20":29.37,"sma_60":29.87,"sma_120":28.07},{"date":"2026-03-17","open":27.4,"high":27.99,"low":26.9,"close":27.51,"volume":11388507,"rsi_14":45.08,"sma_20":28.92,"sma_60":29.92,"sma_120":28.18},{"date":"2026-03-18","open":27.4,"high":27.76,"low":26.6,"close":26.65,"volume":12475863,"rsi_14":43.9,"sma_20":28.44,"sma_60":29.91,"sma_120":28.28},{"date":"2026-03-19","open":26.06,"high":26.86,"low":25.42,"close":26.7,"volume":12261439,"rsi_14":48.11,"sma_20":28.01,"sma_60":29.88,"sma_120":28.39},{"date":"2026-03-20","open":26.55,"high":26.6,"low":24.87,"close":25.93,"volume":17456330,"rsi_14":43.41,"sma_20":27.63,"sma_60":29.85,"sma_120":28.49},{"date":"2026-03-23","open":26.41,"high":27.65,"low":26.16,"close":27.26,"volume":14846988,"rsi_14":53.77,"sma_20":27.54,"sma_60":29.81,"sma_120":28.59},{"date":"2026-03-24","open":26.67,"high":27.51,"low":26.08,"close":26.79,"volume":12831496,"rsi_14":42.68,"sma_20":27.35,"sma_60":29.74,"sma_120":28.67},{"date":"2026-03-25","open":27.6,"high":28.66,"low":26.79,"close":28.37,"volume":14613832,"rsi_14":51.02,"sma_20":27.31,"sma_60":29.69,"sma_120":28.77},{"date":"2026-03-26","open":27.62,"high":27.62,"low":25.3,"close":25.71,"volume":19579975,"rsi_14":52.14,"sma_20":27.17,"sma_60":29.59,"sma_120":28.83},{"date":"2026-03-27","open":25.45,"high":25.45,"low":23.28,"close":23.76,"volume":17033556,"rsi_14":37.88,"sma_20":26.99,"sma_60":29.44,"sma_120":28.86},{"date":"2026-03-30","open":24.07,"high":24.12,"low":20.0,"close":20.55,"volume":27139007,"rsi_14":29.02,"sma_20":26.62,"sma_60":29.26,"sma_120":28.87},{"date":"2026-03-31","open":21.3,"high":23.79,"low":21.03,"close":23.74,"volume":23993110,"rsi_14":37.02,"sma_20":26.5,"sma_60":29.14,"sma_120":28.9},{"date":"2026-04-01","open":24.3,"high":25.95,"low":24.23,"close":24.49,"volume":25220093,"rsi_14":41.75,"sma_20":26.29,"sma_60":29.09,"sma_120":28.94},{"date":"2026-04-02","open":22.78,"high":24.95,"low":22.62,"close":24.56,"volume":19745771,"rsi_14":42.99,"sma_20":26.12,"sma_60":29.11,"sma_120":28.98},{"date":"2026-04-06","open":24.89,"high":26.17,"low":24.78,"close":25.19,"volume":17887648,"rsi_14":42.89,"sma_20":26.12,"sma_60":29.13,"sma_120":28.98},{"date":"2026-04-07","open":25.05,"high":25.59,"low":24.38,"close":25.18,"volume":20180866,"rsi_14":43.36,"sma_20":26.03,"sma_60":29.18,"sma_120":28.99},{"date":"2026-04-08","open":28.45,"high":29.39,"low":27.35,"close":27.79,"volume":39795731,"rsi_14":52.95,"sma_20":26.05,"sma_60":29.25,"sma_120":29.02},{"date":"2026-04-09","open":26.05,"high":27.4,"low":25.07,"close":25.57,"volume":35842891,"rsi_14":47.37,"sma_20":25.9,"sma_60":29.21,"sma_120":29.05},{"date":"2026-04-10","open":26.38,"high":28.25,"low":26.1,"close":26.26,"volume":26413201,"rsi_14":50.77,"sma_20":25.84,"sma_60":29.19,"sma_120":29.09},{"date":"2026-04-13","open":25.66,"high":27.87,"low":25.56,"close":27.6,"volume":21422401,"rsi_14":50.79,"sma_20":25.87,"sma_60":29.21,"sma_120":29.13},{"date":"2026-04-14","open":29.1,"high":31.92,"low":28.88,"close":31.47,"volume":37953828,"rsi_14":59.44,"sma_20":26.05,"sma_60":29.31,"sma_120":29.2},{"date":"2026-04-15","open":31.44,"high":31.79,"low":29.66,"close":30.81,"volume":24272746,"rsi_14":55.11,"sma_20":26.22,"sma_60":29.42,"sma_120":29.25},{"date":"2026-04-16","open":31.19,"high":31.35,"low":29.42,"close":30.09,"volume":15236539,"rsi_14":59.97,"sma_20":26.39,"sma_60":29.51,"sma_120":29.28},{"date":"2026-04-17","open":30.85,"high":31.72,"low":30.24,"close":31.53,"volume":19767850,"rsi_14":68.14,"sma_20":26.63,"sma_60":29.63,"sma_120":29.32},{"date":"2026-04-20","open":30.93,"high":32.55,"low":30.3,"close":32.19,"volume":22174325,"rsi_14":80.86,"sma_20":26.95,"sma_60":29.76,"sma_120":29.36},{"date":"2026-04-21","open":33.7,"high":34.16,"low":31.18,"close":31.32,"volume":26536580,"rsi_14":72.91,"sma_20":27.15,"sma_60":29.81,"sma_120":29.39},{"date":"2026-04-22","open":32.5,"high":33.1,"low":31.31,"close":32.43,"volume":17081980,"rsi_14":73.49,"sma_20":27.43,"sma_60":29.85,"sma_120":29.43},{"date":"2026-04-23","open":34.8,"high":37.27,"low":34.58,"close":36.35,"volume":55485371,"rsi_14":78.41,"sma_20":27.83,"sma_60":29.95,"sma_120":29.49},{"date":"2026-04-24","open":37.47,"high":38.54,"low":34.82,"close":34.98,"volume":35310345,"rsi_14":72.78,"sma_20":28.29,"sma_60":30.04,"sma_120":29.5},{"date":"2026-04-27","open":35.16,"high":35.88,"low":33.31,"close":33.67,"volume":20833310,"rsi_14":68.63,"sma_20":28.79,"sma_60":30.07,"sma_120":29.49},{"date":"2026-04-28","open":32.0,"high":32.84,"low":30.51,"close":32.11,"volume":22493846,"rsi_14":59.94,"sma_20":29.37,"sma_60":29.98,"sma_120":29.47},{"date":"2026-04-29","open":32.31,"high":32.78,"low":30.86,"close":32.69,"volume":16979343,"rsi_14":67.7,"sma_20":29.81,"sma_60":29.89,"sma_120":29.43},{"date":"2026-04-30","open":33.21,"high":35.35,"low":33.2,"close":34.25,"volume":21590714,"rsi_14":69.05,"sma_20":30.3,"sma_60":29.84,"sma_120":29.41},{"date":"2026-05-01","open":34.21,"high":35.15,"low":33.3,"close":33.55,"volume":17041297,"rsi_14":64.63,"sma_20":30.75,"sma_60":29.8,"sma_120":29.4},{"date":"2026-05-04","open":33.64,"high":36.24,"low":32.01,"close":35.63,"volume":23993353,"rsi_14":61.22,"sma_20":31.27,"sma_60":29.57,"sma_120":29.61},{"date":"2026-05-05","open":36.5,"high":39.94,"low":35.69,"close":39.88,"volume":32489839,"rsi_14":70.49,"sma_20":32.01,"sma_60":29.85,"sma_120":29.46},{"date":"2026-05-06","open":40.27,"high":44.25,"low":40.01,"close":44.24,"volume":32688557,"rsi_14":77.45,"sma_20":32.83,"sma_60":30.0,"sma_120":29.57},{"date":"2026-05-07","open":43.32,"high":43.85,"low":40.16,"close":41.53,"volume":25434911,"rsi_14":68.49,"sma_20":33.63,"sma_60":30.1,"sma_120":29.64},{"date":"2026-05-08","open":42.4,"high":42.4,"low":40.27,"close":41.25,"volume":19715612,"rsi_14":66.99,"sma_20":34.38,"sma_60":30.21,"sma_120":29.71},{"date":"2026-05-11","open":40.38,"high":46.64,"low":38.83,"close":44.59,"volume":27374414,"rsi_14":72.78,"sma_20":35.23,"sma_60":30.32,"sma_120":29.79},{"date":"2026-05-12","open":43.84,"high":45.39,"low":41.05,"close":43.93,"volume":20248342,"rsi_14":70.05,"sma_20":35.85,"sma_60":30.43,"sma_120":29.87},{"date":"2026-05-13","open":44.97,"high":46.28,"low":42.93,"close":45.48,"volume":15283260,"rsi_14":67.35,"sma_20":36.58,"sma_60":30.57,"sma_120":29.96},{"date":"2026-05-14","open":45.39,"high":47.79,"low":44.2,"close":46.71,"volume":16359256,"rsi_14":72.41,"sma_20":37.42,"sma_60":30.75,"sma_120":30.07},{"date":"2026-05-15","open":44.31,"high":44.32,"low":42.1,"close":42.56,"volume":17723110,"rsi_14":65.32,"sma_20":37.97,"sma_60":30.87,"sma_120":30.14},{"date":"2026-05-18","open":43.09,"high":43.09,"low":37.6,"close":39.14,"volume":19632855,"rsi_14":61.39,"sma_20":38.31,"sma_60":30.96,"sma_120":30.19},{"date":"2026-05-19","open":37.75,"high":38.79,"low":35.68,"close":36.62,"volume":15285920,"rsi_14":56.0,"sma_20":38.58,"sma_60":31.09,"sma_120":30.23},{"date":"2026-05-20","open":37.99,"high":39.59,"low":36.35,"close":39.52,"volume":25748317,"rsi_14":57.72,"sma_20":38.93,"sma_60":31.24,"sma_120":30.29},{"date":"2026-05-21","open":42.37,"high":48.57,"low":42.3,"close":48.02,"volume":43074436,"rsi_14":67.25,"sma_20":39.52,"sma_60":31.55,"sma_120":30.43},{"date":"2026-05-22","open":47.59,"high":48.5,"low":45.41,"close":45.87,"volume":22215231,"rsi_14":62.18,"sma_20":40.06,"sma_60":31.84,"sma_120":30.55},{"date":"2026-05-26","open":48.4,"high":48.85,"low":44.72,"close":45.14,"volume":22554199,"rsi_14":56.83,"sma_20":40.64,"sma_60":32.14,"sma_120":30.67},{"date":"2026-05-27","open":45.24,"high":49.35,"low":43.68,"close":48.98,"volume":25807693,"rsi_14":56.24,"sma_20":41.48,"sma_60":32.49,"sma_120":30.84},{"date":"2026-05-28","open":49.95,"high":50.73,"low":46.95,"close":49.65,"volume":20470618,"rsi_14":61.3,"sma_20":42.33,"sma_60":32.88,"sma_120":31.03},{"date":"2026-05-29","open":49.4,"high":49.47,"low":46.2,"close":47.28,"volume":21831954,"rsi_14":57.93,"sma_20":42.98,"sma_60":33.19,"sma_120":31.23},{"date":"2026-06-01","open":47.02,"high":49.96,"low":45.01,"close":47.94,"volume":17487220,"rsi_14":54.74,"sma_20":43.7,"sma_60":33.52,"sma_120":31.44},{"date":"2026-06-02","open":48.86,"high":50.24,"low":47.63,"close":47.86,"volume":17269240,"rsi_14":55.65,"sma_20":44.31,"sma_60":33.9,"sma_120":31.64},{"date":"2026-06-03","open":47.77,"high":48.66,"low":44.65,"close":44.71,"volume":16325779,"rsi_14":48.94,"sma_20":44.55,"sma_60":34.2,"sma_120":31.83},{"date":"2026-06-04","open":43.33,"high":44.8,"low":41.86,"close":44.15,"volume":14487398,"rsi_14":46.41,"sma_20":44.55,"sma_60":34.47,"sma_120":32.0},{"date":"2026-06-05","open":42.1,"high":42.1,"low":37.69,"close":39.62,"volume":21846471,"rsi_14":45.93,"sma_20":44.45,"sma_60":34.66,"sma_120":32.15},{"date":"2026-06-08","open":41.22,"high":41.43,"low":39.27,"close":40.95,"volume":15599958,"rsi_14":52.66,"sma_20":44.44,"sma_60":34.88,"sma_120":32.32},{"date":"2026-06-09","open":45.83,"high":46.87,"low":38.34,"close":41.91,"volume":44142161,"rsi_14":58.16,"sma_20":44.3,"sma_60":35.13,"sma_120":32.47},{"date":"2026-06-10","open":40.42,"high":42.74,"low":38.63,"close":38.92,"volume":21263338,"rsi_14":49.08,"sma_20":44.05,"sma_60":35.32,"sma_120":32.6},{"date":"2026-06-11","open":38.66,"high":42.06,"low":37.93,"close":41.47,"volume":17088829,"rsi_14":37.67,"sma_20":43.85,"sma_60":35.55,"sma_120":32.73},{"date":"2026-06-12","open":41.49,"high":44.95,"low":40.88,"close":42.7,"volume":22708374,"rsi_14":43.82,"sma_20":43.65,"sma_60":35.82,"sma_120":32.86},{"date":"2026-06-15","open":44.85,"high":46.98,"low":44.7,"close":46.47,"volume":18805479,"rsi_14":52.32,"sma_20":43.85,"sma_60":36.15,"sma_120":33.02},{"date":"2026-06-16","open":46.01,"high":49.34,"low":45.92,"close":46.27,"volume":20750361,"rsi_14":44.59,"sma_20":44.2,"sma_60":36.49,"sma_120":33.17},{"date":"2026-06-17","open":46.51,"high":48.67,"low":45.25,"close":45.57,"volume":27044005,"rsi_14":41.87,"sma_20":44.65,"sma_60":36.79,"sma_120":33.3},{"date":"2026-06-18","open":47.19,"high":47.78,"low":45.37,"close":46.59,"volume":14554440,"rsi_14":48.55,"sma_20":45.0,"sma_60":37.12,"sma_120":33.43},{"date":"2026-06-22","open":46.91,"high":47.96,"low":44.62,"close":45.2,"volume":16311264,"rsi_14":44.4,"sma_20":44.86,"sma_60":37.4,"sma_120":33.55},{"date":"2026-06-23","open":42.35,"high":46.8,"low":41.64,"close":45.27,"volume":17212798,"rsi_14":44.7,"sma_20":44.83,"sma_60":37.73,"sma_120":33.66},{"date":"2026-06-24","open":45.18,"high":45.22,"low":40.41,"close":41.98,"volume":15648733,"rsi_14":44.45,"sma_20":44.67,"sma_60":38.03,"sma_120":33.73},{"date":"2026-06-25","open":43.55,"high":43.97,"low":39.8,"close":40.95,"volume":12988362,"rsi_14":43.62,"sma_20":44.27,"sma_60":38.37,"sma_120":33.82},{"date":"2026-06-26","open":39.35,"high":40.37,"low":37.96,"close":39.16,"volume":47908100,"rsi_14":48.97,"sma_20":43.75,"sma_60":38.63,"sma_120":33.89},{"date":"2026-06-29","open":39.94,"high":40.4,"low":36.1,"close":37.77,"volume":20066525,"rsi_14":42.91,"sma_20":43.27,"sma_60":38.85,"sma_120":33.97},{"date":"2026-06-30","open":37.61,"high":39.77,"low":37.18,"close":37.3,"volume":17984182,"rsi_14":39.47,"sma_20":42.74,"sma_60":39.06,"sma_120":34.09},{"date":"2026-07-01","open":35.9,"high":37.42,"low":35.07,"close":35.52,"volume":18655197,"rsi_14":41.78,"sma_20":42.12,"sma_60":39.24,"sma_120":34.18},{"date":"2026-07-02","open":35.51,"high":35.8,"low":31.72,"close":33.06,"volume":24641086,"rsi_14":29.58,"sma_20":41.54,"sma_60":39.37,"sma_120":34.28},{"date":"2026-07-06","open":34.53,"high":35.79,"low":33.36,"close":33.5,"volume":13840829,"rsi_14":26.77,"sma_20":41.01,"sma_60":39.46,"sma_120":34.36},{"date":"2026-07-07","open":32.23,"high":33.2,"low":30.24,"close":30.71,"volume":15456372,"rsi_14":8.13,"sma_20":40.56,"sma_60":39.55,"sma_120":34.38},{"date":"2026-07-08","open":30.48,"high":32.15,"low":29.93,"close":31.44,"volume":18267444,"rsi_14":11.68,"sma_20":40.09,"sma_60":39.63,"sma_120":34.41},{"date":"2026-07-09","open":32.95,"high":33.55,"low":31.67,"close":32.29,"volume":16552350,"rsi_14":15.95,"sma_20":39.61,"sma_60":39.71,"sma_120":34.46},{"date":"2026-07-10","open":32.11,"high":32.2,"low":30.59,"close":31.15,"volume":12361767,"rsi_14":10.65,"sma_20":39.22,"sma_60":39.71,"sma_120":34.51},{"date":"2026-07-13","open":30.28,"high":31.1,"low":28.48,"close":28.84,"volume":15224169,"rsi_14":10.18,"sma_20":38.59,"sma_60":39.67,"sma_120":34.55},{"date":"2026-07-14","open":29.66,"high":30.1,"low":27.66,"close":28.47,"volume":17439474,"rsi_14":9.69,"sma_20":37.88,"sma_60":39.65,"sma_120":34.58},{"date":"2026-07-15","open":28.55,"high":29.31,"low":27.24,"close":29.03,"volume":20046896,"rsi_14":14.25,"sma_20":37.0,"sma_60":39.61,"sma_120":34.62},{"date":"2026-07-16","open":27.93,"high":28.06,"low":25.82,"close":26.44,"volume":18483553,"rsi_14":13.12,"sma_20":36.01,"sma_60":39.51,"sma_120":34.63},{"date":"2026-07-17","open":25.36,"high":26.23,"low":24.03,"close":25.79,"volume":23585607,"rsi_14":13.92,"sma_20":35.02,"sma_60":39.42,"sma_120":34.61},{"date":"2026-07-20","open":27.3,"high":28.39,"low":27.09,"close":27.85,"volume":23439895,"rsi_14":24.17,"sma_20":34.09,"sma_60":39.34,"sma_120":34.6},{"date":"2026-07-21","open":28.66,"high":30.81,"low":28.66,"close":30.05,"volume":23352486,"rsi_14":32.68,"sma_20":33.33,"sma_60":39.24,"sma_120":34.59},{"date":"2026-07-22","open":29.5,"high":31.48,"low":29.35,"close":30.08,"volume":14550892,"rsi_14":35.82,"sma_20":32.57,"sma_60":39.15,"sma_120":34.6},{"date":"2026-07-23","open":29.09,"high":31.22,"low":29.09,"close":29.89,"volume":13818536,"rsi_14":40.63,"sma_20":31.96,"sma_60":39.09,"sma_120":34.58},{"date":"2026-07-24","open":29.3,"high":29.39,"low":26.84,"close":27.19,"volume":20189734,"rsi_14":33.54,"sma_20":31.28,"sma_60":39.01,"sma_120":34.49},{"date":"2026-07-27","open":28.06,"high":28.19,"low":25.77,"close":26.38,"volume":23738736,"rsi_14":37.39,"sma_20":30.64,"sma_60":38.9,"sma_120":34.39},{"date":"2026-07-28","open":26.81,"high":27.25,"low":25.41,"close":26.62,"volume":40851414,"rsi_14":35.58,"sma_20":30.08,"sma_60":38.78,"sma_120":34.31},{"date":"2026-07-29","open":26.8,"high":27.01,"low":22.93,"close":23.22,"volume":31686515,"rsi_14":26.45,"sma_20":29.38,"sma_60":38.6,"sma_120":34.2},{"date":"2026-07-30","open":25.48,"high":28.56,"low":25.34,"close":27.97,"volume":25995312,"rsi_14":43.05,"sma_20":29.0,"sma_60":38.48,"sma_120":34.14},{"date":"2026-07-31","open":30.0,"high":30.24,"low":26.94,"close":27.39,"volume":22019967,"rsi_14":46.57,"sma_20":28.71,"sma_60":38.27,"sma_120":34.06},{"date":"2026-08-03","open":27.01,"high":30.09,"low":26.1,"close":29.49,"volume":21382097,"rsi_14":52.23,"sma_20":28.51,"sma_60":38.02,"sma_120":33.89},{"date":"2026-08-04","open":29.76,"high":31.84,"low":29.64,"close":31.27,"volume":20826518,"rsi_14":54.65,"sma_20":28.54,"sma_60":37.85,"sma_120":33.84},{"date":"2026-08-05","open":31.07,"high":31.84,"low":29.8,"close":29.87,"volume":14759304,"rsi_14":57.49,"sma_20":28.46,"sma_60":37.66,"sma_120":33.78},{"date":"2026-08-06","open":28.3,"high":30.48,"low":28.17,"close":28.86,"volume":12582697,"rsi_14":56.6,"sma_20":28.29,"sma_60":37.4,"sma_120":33.72},{"date":"2026-08-07","open":29.9,"high":30.18,"low":27.97,"close":29.22,"volume":12988669,"rsi_14":53.18,"sma_20":28.2,"sma_60":37.16,"sma_120":33.67},{"date":"2026-08-10","open":29.29,"high":30.72,"low":28.98,"close":29.06,"volume":15541053,"rsi_14":47.46,"sma_20":28.21,"sma_60":36.88,"sma_120":33.63},{"date":"2026-08-11","open":29.99,"high":30.11,"low":29.11,"close":29.69,"volume":12164535,"rsi_14":49.03,"sma_20":28.27,"sma_60":36.6,"sma_120":33.61},{"date":"2026-08-12","open":32.35,"high":33.04,"low":30.35,"close":31.15,"volume":18706317,"rsi_14":52.95,"sma_20":28.37,"sma_60":36.41,"sma_120":33.61},{"date":"2026-08-13","open":31.07,"high":32.18,"low":30.45,"close":30.62,"volume":16117574,"rsi_14":58.92,"sma_20":28.58,"sma_60":36.27,"sma_120":33.62},{"date":"2026-08-14","open":30.41,"high":31.33,"low":29.63,"close":31.2,"volume":18077203,"rsi_14":62.71,"sma_20":28.85,"sma_60":36.18,"sma_120":33.63},{"date":"2026-08-17","open":31.18,"high":31.85,"low":30.6,"close":31.18,"volume":13582652,"rsi_14":62.15,"sma_20":29.02,"sma_60":36.04,"sma_120":33.64},{"date":"2026-08-18","open":29.98,"high":30.69,"low":28.1,"close":28.51,"volume":18093171,"rsi_14":64.67,"sma_20":28.94,"sma_60":35.71,"sma_120":33.63},{"date":"2026-08-19","open":28.31,"high":28.84,"low":26.64,"close":28.23,"volume":17720104},{"date":"2026-08-20","open":28.0,"high":29.21,"low":27.61,"close":28.65,"volume":13969111,"rsi_14":54.7,"sma_20":28.79,"sma_60":35.14,"sma_120":33.64},{"date":"2026-08-21","open":29.23,"high":29.61,"low":26.93,"close":27.21,"volume":17941953,"rsi_14":41.05,"sma_20":28.79,"sma_60":34.78,"sma_120":33.63},{"date":"2026-08-24","open":26.65,"high":27.48,"low":26.06,"close":26.89,"volume":11738463,"rsi_14":30.59,"sma_20":28.82,"sma_60":34.4,"sma_120":33.64},{"date":"2026-08-25","open":27.34,"high":28.93,"low":27.08,"close":28.85,"volume":13302338},{"date":"2026-08-26","open":28.49,"high":28.7,"low":26.86,"close":26.87,"volume":13311919,"rsi_14":42.23,"sma_20":29.11,"sma_60":33.74,"sma_120":33.63},{"date":"2026-08-27","open":27.73,"high":28.64,"low":27.28,"close":27.44,"volume":16124762,"rsi_14":43.16,"sma_20":29.08,"sma_60":33.4,"sma_120":33.65},{"date":"2026-08-28","open":26.8,"high":27.01,"low":25.09,"close":25.34,"volume":19791277,"rsi_14":37.57,"sma_20":28.98,"sma_60":33.08,"sma_120":33.64},{"date":"2026-08-31","open":25.26,"high":25.5,"low":24.83,"close":25.41,"volume":12020044},{"date":"2026-09-01","open":24.7,"high":25.09,"low":24.09,"close":24.29,"volume":15171007,"rsi_14":25.6,"sma_20":28.43,"sma_60":32.51,"sma_120":33.59},{"date":"2026-09-02","open":24.0,"high":25.0,"low":23.83,"close":24.91,"volume":16880887},{"date":"2026-09-03","open":24.94,"high":25.97,"low":24.53,"close":25.91,"volume":15966464,"rsi_14":31.85,"sma_20":28.03,"sma_60":31.98,"sma_120":33.55},{"date":"2026-09-04","open":26.0,"high":26.48,"low":25.78,"close":26.37,"volume":13467976,"rsi_14":33.98,"sma_20":27.89,"sma_60":31.77,"sma_120":33.54},{"date":"2026-09-08","open":27.2,"high":29.15,"low":27.14,"close":28.31,"volume":19993012,"rsi_14":49.3,"sma_20":27.85,"sma_60":31.55,"sma_120":33.55},{"date":"2026-09-09","open":28.69,"high":28.97,"low":27.04,"close":27.14,"volume":11785561,"rsi_14":46.41,"sma_20":27.72,"sma_60":31.29,"sma_120":33.55},{"date":"2026-09-10","open":26.3,"high":27.08,"low":25.74,"close":25.78,"volume":12049074,"rsi_14":41.09,"sma_20":27.46,"sma_60":30.94,"sma_120":33.55},{"date":"2026-09-11","open":26.34,"high":26.87,"low":25.95,"close":26.42,"volume":10085415,"rsi_14":47.42,"sma_20":27.25,"sma_60":30.61,"sma_120":33.55},{"date":"2026-09-14","open":24.45,"high":25.5,"low":24.38,"close":24.58,"volume":14977257,"rsi_14":43.14,"sma_20":26.91,"sma_60":30.26,"sma_120":33.53},{"date":"2026-09-15","open":24.29,"high":24.63,"low":23.39,"close":23.42,"volume":13543611},{"date":"2026-09-16","open":24.13,"high":24.86,"low":23.76,"close":24.39,"volume":19033730,"rsi_14":41.74,"sma_20":26.32,"sma_60":29.53,"sma_120":33.47},{"date":"2026-09-17","open":25.75,"high":26.8,"low":24.85,"close":26.38,"volume":24003363},{"date":"2026-09-18","open":26.97,"high":28.3,"low":26.15,"close":28.12,"volume":23876132,"rsi_14":58.64,"sma_20":26.2,"sma_60":28.98,"sma_120":33.51},{"date":"2026-09-21","open":28.55,"high":28.84,"low":27.7,"close":28.19,"volume":18221809},{"date":"2026-09-22","open":28.16,"high":29.1,"low":28.02,"close":28.54,"volume":13089055,"rsi_14":63.88,"sma_20":26.33,"sma_60":28.6,"sma_120":33.61},{"date":"2026-09-23","open":28.81,"high":28.9,"low":27.2,"close":27.23,"volume":13725528,"rsi_14":57.25,"sma_20":26.25,"sma_60":28.42,"sma_120":33.64},{"date":"2026-09-24","open":26.63,"high":27.84,"low":26.25,"close":27.06,"volume":13173676,"rsi_14":53.79,"sma_20":26.26,"sma_60":28.25,"sma_120":33.66},{"date":"2026-09-25","open":27.22,"high":27.48,"low":25.96,"close":26.25,"volume":14009123,"rsi_14":49.61,"sma_20":26.2,"sma_60":28.09,"sma_120":33.66},{"date":"2026-09-28","open":25.6,"high":25.99,"low":24.5,"close":24.53,"volume":14992616,"rsi_14":37.65,"sma_20":26.16,"sma_60":27.95,"sma_120":33.66},{"date":"2026-09-29","open":24.96,"high":25.67,"low":24.43,"close":25.41,"volume":16008614},{"date":"2026-09-30","open":25.61,"high":25.73,"low":24.36,"close":24.37,"volume":15501621,"rsi_14":45.2,"sma_20":26.17,"sma_60":27.71,"sma_120":33.63},{"date":"2026-10-01","open":24.44,"high":24.74,"low":23.59,"close":24.16,"volume":17333511,"rsi_14":42.08,"sma_20":26.13,"sma_60":27.59,"sma_120":33.61},{"date":"2026-10-02","open":25.11,"high":26.85,"low":24.82,"close":25.38,"volume":26393738,"rsi_14":52.93,"sma_20":26.1,"sma_60":27.48,"sma_120":33.59},{"date":"2026-10-05","open":25.55,"high":25.63,"low":24.22,"close":24.7,"volume":23861209,"rsi_14":54.86,"sma_20":26.02,"sma_60":27.37,"sma_120":33.54},{"date":"2026-10-06","open":25.3,"high":25.89,"low":24.82,"close":25.34,"volume":22690488,"rsi_14":53.7,"sma_20":25.87,"sma_60":27.31,"sma_120":33.49},{"date":"2026-10-07","open":24.55,"high":24.9,"low":23.68,"close":23.81,"volume":48763258},{"date":"2026-10-08","open":24.35,"high":24.43,"low":22.62,"close":23.85,"volume":55494624,"rsi_14":29.99,"sma_20":25.61,"sma_60":27.15,"sma_120":33.38},{"date":"2026-10-09","open":23.85,"high":24.11,"low":22.77,"close":23.68,"volume":23700657,"rsi_14":29.06,"sma_20":25.47,"sma_60":27.1,"sma_120":33.3},{"date":"2026-10-12","open":23.55,"high":23.83,"low":23.06,"close":23.25,"volume":15572380,"rsi_14":25.62,"sma_20":25.4,"sma_60":27.06,"sma_120":33.24},{"date":"2026-10-13","open":22.13,"high":22.62,"low":21.44,"close":22.44,"volume":28124393,"rsi_14":26.86,"sma_20":25.35,"sma_60":26.97,"sma_120":33.15},{"date":"2026-10-14","open":21.66,"high":21.8,"low":20.01,"close":20.32,"volume":30792337,"rsi_14":22.61,"sma_20":25.15,"sma_60":26.8,"sma_120":33.02},{"date":"2026-10-15","open":19.29,"high":20.44,"low":18.36,"close":20.39,"volume":35326738,"rsi_14":24.63,"sma_20":24.85,"sma_60":26.64,"sma_120":32.9},{"date":"2026-10-16","open":19.77,"high":19.91,"low":17.65,"close":18.05,"volume":34941627,"rsi_14":23.38,"sma_20":24.35,"sma_60":26.45,"sma_120":32.77},{"date":"2026-10-19","open":19.41,"high":20.14,"low":18.92,"close":19.25,"volume":36132353,"rsi_14":25.34,"sma_20":23.9,"sma_60":26.31,"sma_120":32.66},{"date":"2026-10-20","open":18.61,"high":20.14,"low":18.42,"close":19.33,"volume":20125215,"rsi_14":28.14,"sma_20":23.44,"sma_60":26.2,"sma_120":32.55},{"date":"2026-10-21","open":20.2,"high":21.56,"low":19.87,"close":20.98,"volume":29199889,"rsi_14":37.74,"sma_20":23.13,"sma_60":26.1,"sma_120":32.44},{"date":"2026-10-22","open":20.0,"high":20.5,"low":18.71,"close":19.09,"volume":26664503,"rsi_14":26.94,"sma_20":22.73,"sma_60":26.03,"sma_120":32.32}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1.7104595451109186,"pbr":3.47,"per":null,"roa":-2.01,"roe":-13.2,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":853849000.0,"analysis":"ROE -13.2%로 적자 상태입니다. 시가총액 54.96억. 매출 8.54억, 영업이익 -2.29억.","eps_basis":"TTM","debt_ratio":3.6346577537288915,"market_cap":5495705560,"net_income":-462375000.0,"total_debt":6483408000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":15.3,"total_assets":11707176000.0,"total_equity":1783774000.0,"profit_margin":-54.15,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-229371000.0,"operating_margin":-26.86,"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)","D/E(유이자부채/자본총계) 3.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":19.09,"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":"2016-10-24","close":0.0146},{"date":"2016-10-25","close":0.0146},{"date":"2016-10-26","close":0.0146},{"date":"2016-10-27","close":0.0146},{"date":"2016-10-28","close":0.0188},{"date":"2016-10-31","close":0.0188},{"date":"2016-11-01","close":0.0188},{"date":"2016-11-02","close":0.0188},{"date":"2016-11-03","close":0.015},{"date":"2016-11-04","close":0.015},{"date":"2016-11-07","close":0.0103},{"date":"2016-11-08","close":0.0103},{"date":"2016-11-09","close":0.0103},{"date":"2016-11-10","close":0.0103},{"date":"2016-11-11","close":0.0103},{"date":"2016-11-14","close":0.012},{"date":"2016-11-15","close":0.012},{"date":"2016-11-16","close":0.012},{"date":"2016-11-17","close":0.0195},{"date":"2016-11-18","close":0.0195},{"date":"2016-11-21","close":0.019},{"date":"2016-11-22","close":0.013},{"date":"2016-11-23","close":0.013},{"date":"2016-11-25","close":0.013},{"date":"2016-11-28","close":0.013},{"date":"2016-11-29","close":0.013},{"date":"2016-11-30","close":0.013},{"date":"2016-12-01","close":0.013},{"date":"2016-12-02","close":0.0103},{"date":"2016-12-05","close":0.0103},{"date":"2016-12-06","close":0.0103},{"date":"2016-12-07","close":0.0103},{"date":"2016-12-08","close":0.013},{"date":"2016-12-09","close":0.013},{"date":"2016-12-12","close":0.014},{"date":"2016-12-13","close":0.014},{"date":"2016-12-14","close":0.0149},{"date":"2016-12-15","close":0.0149},{"date":"2016-12-16","close":0.0178},{"date":"2016-12-19","close":0.0178},{"date":"2016-12-20","close":0.0178},{"date":"2016-12-21","close":0.0178},{"date":"2016-12-22","close":0.0178},{"date":"2016-12-23","close":0.0141},{"date":"2016-12-27","close":0.0141},{"date":"2016-12-28","close":0.0103},{"date":"2016-12-29","close":0.0159},{"date":"2016-12-30","close":0.01},{"date":"2017-01-03","close":0.01},{"date":"2017-01-04","close":0.01},{"date":"2017-01-05","close":0.01},{"date":"2017-01-06","close":0.0124},{"date":"2017-01-09","close":0.0124},{"date":"2017-01-10","close":0.0124},{"date":"2017-01-11","close":0.0124},{"date":"2017-01-12","close":0.0121},{"date":"2017-01-13","close":0.012},{"date":"2017-01-17","close":0.012},{"date":"2017-01-18","close":0.0081},{"date":"2017-01-19","close":0.01},{"date":"2017-01-20","close":0.01},{"date":"2017-01-23","close":0.013},{"date":"2017-01-24","close":0.013},{"date":"2017-01-25","close":0.013},{"date":"2017-01-26","close":0.013},{"date":"2017-01-27","close":0.013},{"date":"2017-01-30","close":0.013},{"date":"2017-01-31","close":0.0145},{"date":"2017-02-01","close":0.0145},{"date":"2017-02-02","close":0.01},{"date":"2017-02-03","close":0.01},{"date":"2017-02-06","close":0.01},{"date":"2017-02-07","close":0.0124},{"date":"2017-02-08","close":0.0124},{"date":"2017-02-09","close":0.0124},{"date":"2017-02-10","close":0.0124},{"date":"2017-02-13","close":0.0124},{"date":"2017-02-14","close":0.0124},{"date":"2017-02-15","close":0.0124},{"date":"2017-02-16","close":0.0124},{"date":"2017-02-17","close":0.0081},{"date":"2017-02-21","close":0.0081},{"date":"2017-02-22","close":0.0081},{"date":"2017-02-23","close":0.0081},{"date":"2017-02-24","close":0.0081},{"date":"2017-02-27","close":0.011},{"date":"2017-02-28","close":0.011},{"date":"2017-03-01","close":0.011},{"date":"2017-03-02","close":0.011},{"date":"2017-03-03","close":0.012},{"date":"2017-03-06","close":0.012},{"date":"2017-03-07","close":0.012},{"date":"2017-03-08","close":0.012},{"date":"2017-03-09","close":0.012},{"date":"2017-03-10","close":0.012},{"date":"2017-03-13","close":0.012},{"date":"2017-03-14","close":0.012},{"date":"2017-03-15","close":0.012},{"date":"2017-03-16","close":0.012},{"date":"2017-03-17","close":0.012},{"date":"2017-03-20","close":0.012},{"date":"2017-03-21","close":0.012},{"date":"2017-03-22","close":0.012},{"date":"2017-03-23","close":0.012},{"date":"2017-03-24","close":0.015},{"date":"2017-03-27","close":0.015},{"date":"2017-03-28","close":0.015},{"date":"2017-03-29","close":0.015},{"date":"2017-03-30","close":0.012},{"date":"2017-03-31","close":0.012},{"date":"2017-04-03","close":0.012},{"date":"2017-04-04","close":0.012},{"date":"2017-04-05","close":0.012},{"date":"2017-04-06","close":0.012},{"date":"2017-04-07","close":0.012},{"date":"2017-04-10","close":0.012},{"date":"2017-04-11","close":0.012},{"date":"2017-04-12","close":0.0188},{"date":"2017-04-13","close":0.0188},{"date":"2017-04-17","close":0.012},{"date":"2017-04-18","close":0.012},{"date":"2017-04-19","close":0.012},{"date":"2017-04-20","close":0.012},{"date":"2017-04-21","close":0.012},{"date":"2017-04-24","close":0.0127},{"date":"2017-04-25","close":0.012},{"date":"2017-04-26","close":0.012},{"date":"2017-04-27","close":0.012},{"date":"2017-04-28","close":0.012},{"date":"2017-05-01","close":0.012},{"date":"2017-05-02","close":0.012},{"date":"2017-05-03","close":0.011},{"date":"2017-05-04","close":0.011},{"date":"2017-05-05","close":0.011},{"date":"2017-05-08","close":0.011},{"date":"2017-05-09","close":0.011},{"date":"2017-05-10","close":0.011},{"date":"2017-05-11","close":0.011},{"date":"2017-05-12","close":0.011},{"date":"2017-05-15","close":0.011},{"date":"2017-05-16","close":0.011},{"date":"2017-05-17","close":0.011},{"date":"2017-05-18","close":0.011},{"date":"2017-05-19","close":0.011},{"date":"2017-05-22","close":0.011},{"date":"2017-05-23","close":0.011},{"date":"2017-05-24","close":0.011},{"date":"2017-05-25","close":0.011},{"date":"2017-05-26","close":0.0081},{"date":"2017-05-30","close":0.0082},{"date":"2017-05-31","close":0.0082},{"date":"2017-06-01","close":0.011},{"date":"2017-06-02","close":0.011},{"date":"2017-06-05","close":0.0096},{"date":"2017-06-06","close":0.0096},{"date":"2017-06-07","close":0.0096},{"date":"2017-06-08","close":0.0096},{"date":"2017-06-09","close":0.0096},{"date":"2017-06-12","close":0.0096},{"date":"2017-06-13","close":0.0096},{"date":"2017-06-14","close":0.0096},{"date":"2017-06-15","close":0.0096},{"date":"2017-06-16","close":0.002},{"date":"2017-06-19","close":0.004},{"date":"2017-06-20","close":0.009},{"date":"2017-06-21","close":0.009},{"date":"2017-06-22","close":0.009},{"date":"2017-06-23","close":0.009},{"date":"2017-06-26","close":0.008},{"date":"2017-06-27","close":0.008},{"date":"2017-06-28","close":0.008},{"date":"2017-06-29","close":0.008},{"date":"2017-06-30","close":0.008},{"date":"2017-07-03","close":0.008},{"date":"2017-07-05","close":0.008},{"date":"2017-07-06","close":0.008},{"date":"2017-07-07","close":0.008},{"date":"2017-07-10","close":0.008},{"date":"2017-07-11","close":0.008},{"date":"2017-07-12","close":0.008},{"date":"2017-07-13","close":0.007},{"date":"2017-07-14","close":0.007},{"date":"2017-07-17","close":0.007},{"date":"2017-07-18","close":0.007},{"date":"2017-07-19","close":0.007},{"date":"2017-07-20","close":0.007},{"date":"2017-07-21","close":0.007},{"date":"2017-07-24","close":0.007},{"date":"2017-07-25","close":0.007},{"date":"2017-07-26","close":0.007},{"date":"2017-07-27","close":0.007},{"date":"2017-07-28","close":0.007},{"date":"2017-07-31","close":0.007},{"date":"2017-08-01","close":0.007},{"date":"2017-08-02","close":0.008},{"date":"2017-08-03","close":0.008},{"date":"2017-08-04","close":0.008},{"date":"2017-08-07","close":0.008},{"date":"2017-08-08","close":0.008},{"date":"2017-08-09","close":0.008},{"date":"2017-08-10","close":0.008},{"date":"2017-08-11","close":0.008},{"date":"2017-08-14","close":0.008},{"date":"2017-08-15","close":0.007},{"date":"2017-08-16","close":0.007},{"date":"2017-08-17","close":0.007},{"date":"2017-08-18","close":0.007},{"date":"2017-08-21","close":0.007},{"date":"2017-08-22","close":0.007},{"date":"2017-08-23","close":0.007},{"date":"2017-08-24","close":0.007},{"date":"2017-08-25","close":0.007},{"date":"2017-08-28","close":0.007},{"date":"2017-08-29","close":0.007},{"date":"2017-08-30","close":0.007},{"date":"2017-08-31","close":0.007},{"date":"2017-09-01","close":0.007},{"date":"2017-09-05","close":0.007},{"date":"2017-09-06","close":0.007},{"date":"2017-09-07","close":0.007},{"date":"2017-09-08","close":0.007},{"date":"2017-09-11","close":0.007},{"date":"2017-09-12","close":0.007},{"date":"2017-09-13","close":0.007},{"date":"2017-09-14","close":0.007},{"date":"2017-09-15","close":0.007},{"date":"2017-09-18","close":0.007},{"date":"2017-09-19","close":0.007},{"date":"2017-09-20","close":0.007},{"date":"2017-09-21","close":0.007},{"date":"2017-09-22","close":0.007},{"date":"2017-09-25","close":0.007},{"date":"2017-09-26","close":0.007},{"date":"2017-09-27","close":0.007},{"date":"2017-09-28","close":0.013},{"date":"2017-09-29","close":0.013},{"date":"2017-10-02","close":0.013},{"date":"2017-10-03","close":0.013},{"date":"2017-10-04","close":0.0071},{"date":"2017-10-05","close":0.0071},{"date":"2017-10-06","close":0.0071},{"date":"2017-10-09","close":0.0082},{"date":"2017-10-10","close":0.0071},{"date":"2017-10-11","close":0.0071},{"date":"2017-10-12","close":0.0071},{"date":"2017-10-13","close":0.0071},{"date":"2017-10-16","close":0.0071},{"date":"2017-10-17","close":0.0071},{"date":"2017-10-18","close":0.0071},{"date":"2017-10-19","close":0.0071},{"date":"2017-10-20","close":0.0071},{"date":"2017-10-23","close":0.0071},{"date":"2017-10-24","close":0.0071},{"date":"2017-10-25","close":0.0071},{"date":"2017-10-26","close":0.0071},{"date":"2017-10-27","close":0.0081},{"date":"2017-10-30","close":0.0081},{"date":"2017-10-31","close":0.007},{"date":"2017-11-01","close":0.007},{"date":"2017-11-02","close":0.007},{"date":"2017-11-03","close":0.007},{"date":"2017-11-06","close":0.0067},{"date":"2017-11-07","close":0.0067},{"date":"2017-11-08","close":0.007},{"date":"2017-11-09","close":0.007},{"date":"2017-11-10","close":0.007},{"date":"2017-11-13","close":0.007},{"date":"2017-11-14","close":0.007},{"date":"2017-11-15","close":0.007},{"date":"2017-11-16","close":0.007},{"date":"2017-11-17","close":0.007},{"date":"2017-11-20","close":0.007},{"date":"2017-11-21","close":0.0065},{"date":"2017-11-22","close":0.0065},{"date":"2017-11-24","close":0.0065},{"date":"2017-11-27","close":0.0065},{"date":"2017-11-28","close":0.0065},{"date":"2017-11-29","close":0.0065},{"date":"2017-11-30","close":0.0065},{"date":"2017-12-01","close":0.0065},{"date":"2017-12-04","close":0.0065},{"date":"2017-12-05","close":0.0065},{"date":"2017-12-06","close":0.0091},{"date":"2017-12-07","close":0.0065},{"date":"2017-12-08","close":0.0065},{"date":"2017-12-11","close":0.0065},{"date":"2017-12-13","close":0.0065},{"date":"2017-12-14","close":0.009},{"date":"2017-12-15","close":0.006},{"date":"2017-12-18","close":0.006},{"date":"2017-12-19","close":0.006},{"date":"2017-12-20","close":0.0067},{"date":"2017-12-22","close":0.006},{"date":"2017-12-26","close":0.006},{"date":"2017-12-29","close":0.0067},{"date":"2018-01-03","close":0.006},{"date":"2018-01-04","close":0.0082},{"date":"2018-01-17","close":0.006},{"date":"2018-01-18","close":0.006},{"date":"2018-01-24","close":0.0089},{"date":"2018-01-31","close":0.0089},{"date":"2018-02-01","close":0.0051},{"date":"2018-02-07","close":0.006},{"date":"2018-02-09","close":0.006},{"date":"2018-02-12","close":0.0062},{"date":"2018-02-14","close":0.006},{"date":"2018-02-15","close":0.006},{"date":"2018-02-22","close":0.0051},{"date":"2018-02-26","close":0.0051},{"date":"2018-03-02","close":0.0051},{"date":"2018-03-08","close":0.005},{"date":"2018-03-09","close":0.005},{"date":"2018-03-13","close":0.005},{"date":"2018-03-15","close":0.0042},{"date":"2018-03-20","close":0.0041},{"date":"2018-04-03","close":0.0057},{"date":"2018-04-11","close":0.0041},{"date":"2018-04-16","close":0.0036},{"date":"2018-04-24","close":0.0057},{"date":"2018-05-07","close":0.0036},{"date":"2018-05-17","close":0.0126},{"date":"2018-05-18","close":0.012},{"date":"2018-05-21","close":0.0171},{"date":"2018-05-22","close":0.015},{"date":"2018-05-23","close":0.0131},{"date":"2018-05-24","close":0.016},{"date":"2018-05-25","close":0.02},{"date":"2018-05-29","close":0.032},{"date":"2018-05-30","close":0.025},{"date":"2018-05-31","close":0.0489},{"date":"2018-06-01","close":0.049},{"date":"2018-06-04","close":0.0275},{"date":"2018-06-06","close":0.0275},{"date":"2018-06-07","close":0.0286},{"date":"2018-06-08","close":0.0201},{"date":"2018-06-11","close":0.015},{"date":"2018-06-12","close":0.014},{"date":"2018-06-13","close":0.014},{"date":"2018-06-19","close":0.0141},{"date":"2018-06-20","close":0.016},{"date":"2018-06-21","close":0.016},{"date":"2018-06-25","close":0.025},{"date":"2018-06-26","close":0.014},{"date":"2018-06-28","close":0.018},{"date":"2018-07-11","close":0.016},{"date":"2018-07-18","close":0.0135},{"date":"2018-07-20","close":0.0135},{"date":"2018-07-24","close":0.0135},{"date":"2018-07-26","close":0.0106},{"date":"2018-07-30","close":0.0228},{"date":"2018-08-06","close":0.023},{"date":"2018-08-09","close":0.013},{"date":"2018-08-10","close":0.0135},{"date":"2018-08-13","close":0.013},{"date":"2018-08-14","close":0.0225},{"date":"2018-08-20","close":0.013},{"date":"2018-08-23","close":0.013},{"date":"2018-08-24","close":0.013},{"date":"2018-08-29","close":0.0231},{"date":"2018-08-31","close":0.0234},{"date":"2018-09-07","close":0.0131},{"date":"2018-09-10","close":0.0131},{"date":"2018-09-12","close":0.0131},{"date":"2018-09-17","close":0.0131},{"date":"2018-10-04","close":0.0126},{"date":"2018-10-08","close":0.015},{"date":"2018-10-11","close":0.015},{"date":"2018-10-16","close":0.0127},{"date":"2018-11-01","close":0.0125},{"date":"2018-11-14","close":0.0125},{"date":"2018-11-21","close":0.0125},{"date":"2018-11-23","close":0.0126},{"date":"2018-11-26","close":0.0126},{"date":"2018-11-30","close":0.0126},{"date":"2018-12-12","close":0.0103},{"date":"2018-12-13","close":0.0103},{"date":"2018-12-17","close":0.0103},{"date":"2018-12-20","close":0.0111},{"date":"2018-12-24","close":0.0111},{"date":"2018-12-27","close":0.0111},{"date":"2018-12-31","close":0.011},{"date":"2019-01-08","close":0.0111},{"date":"2019-01-11","close":0.0111},{"date":"2019-01-18","close":0.011},{"date":"2019-01-22","close":0.011},{"date":"2019-01-23","close":0.0099},{"date":"2019-02-06","close":0.0099},{"date":"2019-02-19","close":0.01},{"date":"2019-03-04","close":0.01},{"date":"2019-03-05","close":0.014},{"date":"2019-03-11","close":0.01},{"date":"2019-03-13","close":0.01},{"date":"2019-03-14","close":0.01},{"date":"2019-03-15","close":0.01},{"date":"2019-03-29","close":0.01},{"date":"2019-04-02","close":0.01},{"date":"2019-04-05","close":0.01},{"date":"2019-04-12","close":0.01},{"date":"2019-04-15","close":0.01},{"date":"2019-04-17","close":0.01},{"date":"2019-04-29","close":0.01},{"date":"2019-04-30","close":0.01},{"date":"2019-05-01","close":0.01},{"date":"2019-05-02","close":0.01},{"date":"2019-05-09","close":0.01},{"date":"2019-05-10","close":0.01},{"date":"2019-05-14","close":0.01},{"date":"2019-05-20","close":0.01},{"date":"2019-05-22","close":0.01},{"date":"2019-06-07","close":0.01},{"date":"2019-06-11","close":0.0134},{"date":"2019-06-14","close":0.0134},{"date":"2019-06-25","close":0.0134},{"date":"2019-06-26","close":0.01},{"date":"2019-06-27","close":0.01},{"date":"2019-07-01","close":0.0131},{"date":"2019-07-02","close":0.0255},{"date":"2019-07-03","close":0.0238},{"date":"2019-07-05","close":0.0131},{"date":"2019-07-08","close":0.014},{"date":"2019-07-09","close":0.0127},{"date":"2019-07-25","close":0.0127},{"date":"2019-08-06","close":0.0126},{"date":"2019-08-07","close":0.0125},{"date":"2019-08-08","close":0.0125},{"date":"2019-08-13","close":0.0125},{"date":"2019-08-15","close":0.0125},{"date":"2019-08-19","close":0.0127},{"date":"2019-08-22","close":0.0128},{"date":"2019-08-26","close":0.0188},{"date":"2019-08-27","close":0.0126},{"date":"2019-08-29","close":0.0126},{"date":"2019-09-03","close":0.0126},{"date":"2019-09-20","close":0.0128},{"date":"2019-09-23","close":0.015},{"date":"2019-09-24","close":0.0126},{"date":"2019-09-27","close":0.0126},{"date":"2019-10-02","close":0.0126},{"date":"2019-10-17","close":0.0103},{"date":"2019-10-25","close":0.011},{"date":"2019-10-28","close":0.011},{"date":"2019-10-29","close":0.005},{"date":"2019-10-30","close":0.0056},{"date":"2019-11-01","close":0.0057},{"date":"2019-11-04","close":0.0057},{"date":"2019-11-05","close":0.0055},{"date":"2019-11-11","close":0.0055},{"date":"2019-11-18","close":0.0071},{"date":"2019-11-21","close":0.0072},{"date":"2019-12-02","close":0.0125},{"date":"2019-12-05","close":0.0072},{"date":"2019-12-06","close":0.0072},{"date":"2019-12-17","close":0.0075},{"date":"2019-12-20","close":0.0125},{"date":"2019-12-23","close":0.0125},{"date":"2019-12-24","close":0.0072},{"date":"2019-12-26","close":0.0072},{"date":"2020-01-06","close":0.0072},{"date":"2020-01-10","close":0.0072},{"date":"2020-01-14","close":0.0072},{"date":"2020-01-21","close":0.0082},{"date":"2020-01-22","close":0.0082},{"date":"2020-01-27","close":0.012},{"date":"2020-01-28","close":0.0109},{"date":"2020-01-30","close":0.0109},{"date":"2020-02-04","close":0.0075},{"date":"2020-02-06","close":0.0075},{"date":"2020-02-20","close":0.0072},{"date":"2020-02-21","close":0.0072},{"date":"2020-02-24","close":0.0072},{"date":"2020-03-03","close":0.014},{"date":"2020-03-04","close":0.0124},{"date":"2020-03-09","close":0.01},{"date":"2020-03-10","close":0.0071},{"date":"2020-03-18","close":0.0071},{"date":"2020-03-30","close":0.0071},{"date":"2020-04-02","close":0.0071},{"date":"2020-04-06","close":0.0071},{"date":"2020-04-08","close":0.02},{"date":"2020-04-16","close":0.02},{"date":"2020-04-17","close":0.02},{"date":"2020-04-20","close":0.0071},{"date":"2020-04-27","close":0.0071},{"date":"2020-05-04","close":0.0071},{"date":"2020-05-06","close":0.0071},{"date":"2020-05-11","close":0.0071},{"date":"2020-05-13","close":0.0071},{"date":"2020-05-18","close":0.0071},{"date":"2020-05-22","close":0.015},{"date":"2020-05-26","close":0.015},{"date":"2020-05-27","close":0.0071},{"date":"2020-06-02","close":0.0071},{"date":"2020-06-08","close":0.015},{"date":"2020-06-10","close":0.0075},{"date":"2020-06-16","close":0.015},{"date":"2020-06-23","close":0.02},{"date":"2020-06-24","close":0.02},{"date":"2020-06-25","close":0.015},{"date":"2020-07-07","close":0.015},{"date":"2020-07-09","close":0.025},{"date":"2020-07-10","close":0.0125},{"date":"2020-07-13","close":0.0125},{"date":"2020-07-14","close":0.025},{"date":"2020-07-15","close":0.025},{"date":"2020-07-20","close":0.025},{"date":"2020-07-22","close":0.0126},{"date":"2020-07-23","close":0.0126},{"date":"2020-07-24","close":0.0126},{"date":"2020-07-27","close":0.025},{"date":"2020-07-28","close":0.025},{"date":"2020-07-29","close":0.0081},{"date":"2020-07-30","close":0.0081},{"date":"2020-07-31","close":0.0168},{"date":"2020-08-03","close":0.0168},{"date":"2020-08-04","close":0.0168},{"date":"2020-08-05","close":0.0185},{"date":"2020-08-06","close":0.02},{"date":"2020-08-07","close":0.02},{"date":"2020-08-10","close":0.02},{"date":"2020-08-11","close":0.02},{"date":"2020-08-12","close":0.01},{"date":"2020-08-13","close":0.01},{"date":"2020-08-14","close":0.01},{"date":"2020-08-17","close":0.01},{"date":"2020-08-18","close":0.01},{"date":"2020-08-19","close":0.01},{"date":"2020-08-20","close":0.01},{"date":"2020-08-21","close":0.01},{"date":"2020-08-24","close":0.02},{"date":"2020-08-25","close":0.02},{"date":"2020-08-26","close":0.01},{"date":"2020-08-27","close":0.01},{"date":"2020-08-28","close":0.01},{"date":"2020-08-31","close":0.01},{"date":"2020-09-01","close":0.0103},{"date":"2020-09-02","close":0.0103},{"date":"2020-09-03","close":0.0103},{"date":"2020-09-04","close":0.0103},{"date":"2020-09-08","close":0.0103},{"date":"2020-09-09","close":0.01},{"date":"2020-09-10","close":0.01},{"date":"2020-09-11","close":0.01},{"date":"2020-09-14","close":0.01},{"date":"2020-09-15","close":0.01},{"date":"2020-09-16","close":0.009},{"date":"2020-09-17","close":0.011},{"date":"2020-09-18","close":0.011},{"date":"2020-09-21","close":0.011},{"date":"2020-09-22","close":0.011},{"date":"2020-09-23","close":0.01},{"date":"2020-09-24","close":0.0101},{"date":"2020-09-25","close":0.015},{"date":"2020-09-28","close":0.015},{"date":"2020-09-29","close":0.0123},{"date":"2020-09-30","close":0.0123},{"date":"2020-10-01","close":0.0123},{"date":"2020-10-02","close":0.0123},{"date":"2020-10-05","close":0.0123},{"date":"2020-10-06","close":0.0123},{"date":"2020-10-07","close":0.0123},{"date":"2020-10-08","close":0.0123},{"date":"2020-10-09","close":0.015},{"date":"2020-10-12","close":0.015},{"date":"2020-10-13","close":0.015},{"date":"2020-10-14","close":0.015},{"date":"2020-10-15","close":0.015},{"date":"2020-10-16","close":0.015},{"date":"2020-10-19","close":0.015},{"date":"2020-10-20","close":0.015},{"date":"2020-10-21","close":0.015},{"date":"2020-10-22","close":0.0085},{"date":"2020-10-23","close":0.024},{"date":"2020-10-26","close":0.013},{"date":"2020-10-27","close":0.0132},{"date":"2020-10-28","close":0.0132},{"date":"2020-10-29","close":0.0112},{"date":"2020-10-30","close":0.0114},{"date":"2020-11-02","close":0.0111},{"date":"2020-11-03","close":0.0189},{"date":"2020-11-04","close":0.0189},{"date":"2020-11-05","close":0.0189},{"date":"2020-11-06","close":0.0189},{"date":"2020-11-09","close":0.0189},{"date":"2020-11-10","close":0.0111},{"date":"2020-11-11","close":0.0111},{"date":"2020-11-12","close":0.0111},{"date":"2020-11-13","close":0.0111},{"date":"2020-11-16","close":0.0111},{"date":"2020-11-17","close":0.0111},{"date":"2020-11-18","close":0.0111},{"date":"2020-11-19","close":0.0114},{"date":"2020-11-20","close":0.0114},{"date":"2020-11-23","close":0.0114},{"date":"2020-11-24","close":0.0114},{"date":"2020-11-25","close":0.0114},{"date":"2020-11-27","close":0.0114},{"date":"2020-11-30","close":0.0152},{"date":"2020-12-01","close":0.0153},{"date":"2020-12-02","close":0.019},{"date":"2020-12-03","close":0.026},{"date":"2020-12-04","close":0.022},{"date":"2020-12-07","close":0.032},{"date":"2020-12-08","close":0.022},{"date":"2020-12-09","close":0.023},{"date":"2020-12-10","close":0.0236},{"date":"2020-12-11","close":0.025},{"date":"2020-12-14","close":0.0499},{"date":"2020-12-15","close":0.0332},{"date":"2020-12-16","close":0.024},{"date":"2020-12-17","close":0.0335},{"date":"2020-12-18","close":0.03},{"date":"2020-12-21","close":0.03},{"date":"2020-12-22","close":0.043},{"date":"2020-12-23","close":0.04},{"date":"2020-12-24","close":0.04},{"date":"2020-12-28","close":0.04},{"date":"2020-12-29","close":0.0428},{"date":"2020-12-30","close":0.0348},{"date":"2020-12-31","close":0.0352},{"date":"2021-01-04","close":0.0375},{"date":"2021-01-05","close":0.0275},{"date":"2021-01-06","close":0.0275},{"date":"2021-01-07","close":0.0275},{"date":"2021-01-08","close":0.0275},{"date":"2021-01-11","close":0.03},{"date":"2021-01-12","close":0.03},{"date":"2021-01-13","close":0.03},{"date":"2021-01-14","close":0.049},{"date":"2021-01-15","close":0.05},{"date":"2021-01-19","close":0.05},{"date":"2021-01-20","close":0.0484},{"date":"2021-01-21","close":0.059},{"date":"2021-01-22","close":0.037},{"date":"2021-01-25","close":0.045},{"date":"2021-01-26","close":0.067},{"date":"2021-01-27","close":0.1},{"date":"2021-01-28","close":0.1},{"date":"2021-01-29","close":0.0997},{"date":"2021-02-01","close":0.0805},{"date":"2021-02-02","close":0.0805},{"date":"2021-02-03","close":0.08},{"date":"2021-02-04","close":0.08},{"date":"2021-02-05","close":0.063},{"date":"2021-02-08","close":0.08},{"date":"2021-02-09","close":0.067},{"date":"2021-02-10","close":0.067},{"date":"2021-02-11","close":0.1},{"date":"2021-02-12","close":0.155},{"date":"2021-02-16","close":0.172},{"date":"2021-02-17","close":0.228},{"date":"2021-02-18","close":0.228},{"date":"2021-02-19","close":0.2999},{"date":"2021-02-22","close":0.17},{"date":"2021-02-23","close":0.154},{"date":"2021-02-24","close":0.275},{"date":"2021-02-25","close":0.275},{"date":"2021-02-26","close":0.3},{"date":"2021-03-01","close":0.2327},{"date":"2021-03-02","close":0.2},{"date":"2021-03-03","close":0.2},{"date":"2021-03-04","close":0.2},{"date":"2021-03-05","close":0.2},{"date":"2021-03-08","close":0.2},{"date":"2021-03-09","close":0.15},{"date":"2021-03-10","close":0.248},{"date":"2021-03-11","close":0.18},{"date":"2021-03-12","close":0.151},{"date":"2021-03-15","close":0.2447},{"date":"2021-03-16","close":0.248},{"date":"2021-03-17","close":0.248},{"date":"2021-03-18","close":0.23},{"date":"2021-03-19","close":0.141},{"date":"2021-03-22","close":0.2},{"date":"2021-03-23","close":0.151},{"date":"2021-03-24","close":0.16},{"date":"2021-03-25","close":0.2},{"date":"2021-03-26","close":0.16},{"date":"2021-03-29","close":0.18},{"date":"2021-03-30","close":0.203},{"date":"2021-03-31","close":0.208},{"date":"2021-04-01","close":0.23},{"date":"2021-04-05","close":0.25},{"date":"2021-04-06","close":0.21},{"date":"2021-04-07","close":0.245},{"date":"2021-04-08","close":0.27},{"date":"2021-04-09","close":0.27},{"date":"2021-04-12","close":0.25},{"date":"2021-04-13","close":0.2203},{"date":"2021-04-14","close":0.25},{"date":"2021-04-15","close":0.201},{"date":"2021-04-16","close":0.635},{"date":"2021-04-19","close":0.43},{"date":"2021-04-20","close":0.85},{"date":"2021-04-21","close":0.985},{"date":"2021-04-22","close":1.11},{"date":"2021-04-23","close":1.4},{"date":"2021-04-26","close":1.55},{"date":"2021-04-27","close":1.57},{"date":"2021-04-28","close":1.26},{"date":"2021-04-29","close":1.0},{"date":"2021-04-30","close":1.05},{"date":"2021-05-03","close":2.07},{"date":"2021-05-04","close":2.02},{"date":"2021-05-05","close":1.8},{"date":"2021-05-06","close":1.8},{"date":"2021-05-07","close":1.8},{"date":"2021-05-10","close":1.325},{"date":"2021-05-11","close":1.6},{"date":"2021-05-12","close":1.49},{"date":"2021-05-13","close":1.34},{"date":"2021-05-14","close":1.6},{"date":"2021-05-17","close":1.45},{"date":"2021-05-18","close":1.47},{"date":"2021-05-19","close":1.44},{"date":"2021-05-20","close":1.45},{"date":"2021-05-21","close":1.34},{"date":"2021-05-24","close":1.27},{"date":"2021-05-25","close":1.27},{"date":"2021-05-26","close":0.89},{"date":"2021-05-27","close":0.96},{"date":"2021-05-28","close":0.99},{"date":"2021-06-01","close":0.9469},{"date":"2021-06-02","close":0.9},{"date":"2021-06-03","close":0.79},{"date":"2021-06-04","close":0.84},{"date":"2021-06-07","close":0.97},{"date":"2021-06-08","close":0.97},{"date":"2021-06-09","close":0.97},{"date":"2021-06-10","close":0.975},{"date":"2021-06-11","close":0.99},{"date":"2021-06-14","close":0.935},{"date":"2021-06-15","close":0.9325},{"date":"2021-06-16","close":1.12},{"date":"2021-06-17","close":1.19},{"date":"2021-06-18","close":1.2},{"date":"2021-06-21","close":1.15},{"date":"2021-06-22","close":1.15},{"date":"2021-06-23","close":1.22},{"date":"2021-06-24","close":1.39},{"date":"2021-06-25","close":1.67},{"date":"2021-06-28","close":1.68},{"date":"2021-06-29","close":1.64},{"date":"2021-06-30","close":1.76},{"date":"2021-07-01","close":1.89},{"date":"2021-07-02","close":1.91},{"date":"2021-07-06","close":1.9},{"date":"2021-07-07","close":1.8},{"date":"2021-07-08","close":1.73},{"date":"2021-07-09","close":1.74},{"date":"2021-07-12","close":1.725},{"date":"2021-07-13","close":1.67},{"date":"2021-07-14","close":1.6},{"date":"2021-07-15","close":1.57},{"date":"2021-07-16","close":1.39},{"date":"2021-07-19","close":1.24},{"date":"2021-07-20","close":1.08},{"date":"2021-07-21","close":1.13},{"date":"2021-07-22","close":1.21},{"date":"2021-07-23","close":1.26},{"date":"2021-07-26","close":1.33},{"date":"2021-07-27","close":1.21},{"date":"2021-07-28","close":1.24},{"date":"2021-07-29","close":1.26},{"date":"2021-07-30","close":1.28},{"date":"2021-08-02","close":1.6},{"date":"2021-08-03","close":1.45},{"date":"2021-08-04","close":1.24},{"date":"2021-08-05","close":1.38},{"date":"2021-08-06","close":1.43},{"date":"2021-08-09","close":1.51},{"date":"2021-08-10","close":1.52},{"date":"2021-08-11","close":1.6},{"date":"2021-08-12","close":1.62},{"date":"2021-08-13","close":1.45},{"date":"2021-08-16","close":1.45},{"date":"2021-08-17","close":1.34},{"date":"2021-08-18","close":1.24},{"date":"2021-08-19","close":1.1},{"date":"2021-08-20","close":1.294},{"date":"2021-08-23","close":1.4},{"date":"2021-08-24","close":1.475},{"date":"2021-08-25","close":1.49},{"date":"2021-08-26","close":1.47},{"date":"2021-08-27","close":2.47},{"date":"2021-08-30","close":1.8},{"date":"2021-08-31","close":1.51},{"date":"2021-09-01","close":1.67},{"date":"2021-09-02","close":1.98},{"date":"2021-09-03","close":2.11},{"date":"2021-09-07","close":1.78},{"date":"2021-09-08","close":1.96},{"date":"2021-09-09","close":2.0},{"date":"2021-09-10","close":1.99},{"date":"2021-09-13","close":1.96},{"date":"2021-09-14","close":2.0},{"date":"2021-09-15","close":2.07},{"date":"2021-09-16","close":2.28},{"date":"2021-09-17","close":2.07},{"date":"2021-09-20","close":1.91},{"date":"2021-09-21","close":2.06},{"date":"2021-09-22","close":2.04},{"date":"2021-09-23","close":2.1},{"date":"2021-09-24","close":2.145},{"date":"2021-09-27","close":2.06},{"date":"2021-09-28","close":2.06},{"date":"2021-09-29","close":2.08},{"date":"2021-09-30","close":2.0},{"date":"2021-10-01","close":2.175},{"date":"2021-10-04","close":2.15},{"date":"2021-10-05","close":2.2},{"date":"2021-10-06","close":2.28},{"date":"2021-10-07","close":2.48},{"date":"2021-10-08","close":2.57},{"date":"2021-10-11","close":2.75},{"date":"2021-10-12","close":3.15},{"date":"2021-10-13","close":3.35},{"date":"2021-10-14","close":3.1},{"date":"2021-10-15","close":3.2},{"date":"2021-10-18","close":3.4},{"date":"2021-10-19","close":3.6},{"date":"2021-10-20","close":3.59},{"date":"2021-10-21","close":3.97},{"date":"2021-10-22","close":4.6},{"date":"2021-10-25","close":4.95},{"date":"2021-10-26","close":5.06},{"date":"2021-10-27","close":4.93},{"date":"2021-10-28","close":4.81},{"date":"2021-10-29","close":4.69},{"date":"2021-11-01","close":4.9},{"date":"2021-11-02","close":4.9},{"date":"2021-11-03","close":3.91},{"date":"2021-11-04","close":4.12},{"date":"2021-11-05","close":4.4},{"date":"2021-11-08","close":4.275},{"date":"2021-11-09","close":4.25},{"date":"2021-11-10","close":4.1},{"date":"2021-11-11","close":3.99},{"date":"2021-11-12","close":4.0},{"date":"2021-11-15","close":4.23},{"date":"2021-11-16","close":4.0499},{"date":"2021-11-17","close":4.32},{"date":"2021-11-18","close":4.28},{"date":"2021-11-19","close":4.4},{"date":"2021-11-22","close":4.39},{"date":"2021-11-23","close":3.9},{"date":"2021-11-24","close":3.87},{"date":"2021-11-26","close":3.58},{"date":"2021-11-29","close":2.75},{"date":"2021-11-30","close":3.1},{"date":"2021-12-01","close":2.85},{"date":"2021-12-02","close":2.85},{"date":"2021-12-03","close":3.01},{"date":"2021-12-06","close":2.75},{"date":"2021-12-07","close":2.75},{"date":"2021-12-08","close":2.95},{"date":"2021-12-09","close":3.68},{"date":"2021-12-10","close":3.83},{"date":"2021-12-13","close":3.62},{"date":"2021-12-14","close":3.45},{"date":"2021-12-15","close":3.3},{"date":"2021-12-16","close":3.91},{"date":"2021-12-17","close":4.0},{"date":"2021-12-20","close":4.09},{"date":"2021-12-21","close":4.0},{"date":"2021-12-22","close":4.08},{"date":"2021-12-23","close":4.4},{"date":"2021-12-27","close":4.5},{"date":"2021-12-28","close":4.02},{"date":"2021-12-29","close":4.03},{"date":"2021-12-30","close":4.17},{"date":"2021-12-31","close":4.19},{"date":"2022-01-03","close":4.06},{"date":"2022-01-04","close":4.03},{"date":"2022-01-05","close":4.0},{"date":"2022-01-06","close":3.9},{"date":"2022-01-07","close":3.61},{"date":"2022-01-10","close":3.7},{"date":"2022-01-11","close":4.09},{"date":"2022-01-12","close":4.07},{"date":"2022-01-13","close":4.01},{"date":"2022-01-14","close":4.05},{"date":"2022-01-18","close":3.9},{"date":"2022-01-19","close":3.9},{"date":"2022-01-20","close":3.75},{"date":"2022-01-21","close":3.72},{"date":"2022-01-24","close":3.34},{"date":"2022-01-25","close":2.7},{"date":"2022-01-26","close":2.6},{"date":"2022-01-27","close":1.9},{"date":"2022-01-28","close":1.9},{"date":"2022-01-31","close":1.5},{"date":"2022-02-01","close":1.7},{"date":"2022-02-02","close":1.95},{"date":"2022-02-03","close":1.62},{"date":"2022-02-04","close":1.655},{"date":"2022-02-07","close":1.87},{"date":"2022-02-08","close":1.81},{"date":"2022-02-09","close":1.85},{"date":"2022-02-10","close":2.07},{"date":"2022-02-11","close":1.94},{"date":"2022-02-14","close":2.05},{"date":"2022-02-15","close":2.29},{"date":"2022-02-16","close":2.22},{"date":"2022-02-17","close":2.2},{"date":"2022-02-18","close":1.9},{"date":"2022-02-22","close":2.0},{"date":"2022-02-23","close":1.98},{"date":"2022-02-24","close":1.82},{"date":"2022-02-25","close":1.9},{"date":"2022-02-28","close":1.88},{"date":"2022-03-01","close":1.89},{"date":"2022-03-02","close":1.97},{"date":"2022-03-03","close":1.88},{"date":"2022-03-04","close":1.83},{"date":"2022-03-07","close":1.95},{"date":"2022-03-08","close":1.85},{"date":"2022-03-09","close":1.98},{"date":"2022-03-10","close":2.08},{"date":"2022-03-11","close":2.025},{"date":"2022-03-14","close":1.95},{"date":"2022-03-15","close":1.86},{"date":"2022-03-16","close":2.0},{"date":"2022-03-17","close":2.05},{"date":"2022-03-18","close":2.225},{"date":"2022-03-21","close":2.13},{"date":"2022-03-22","close":2.13},{"date":"2022-03-23","close":2.13},{"date":"2022-03-24","close":2.13},{"date":"2022-03-25","close":2.1},{"date":"2022-03-28","close":3.05},{"date":"2022-03-29","close":3.5},{"date":"2022-03-30","close":2.78},{"date":"2022-03-31","close":2.61},{"date":"2022-04-01","close":2.58},{"date":"2022-04-04","close":2.76},{"date":"2022-04-05","close":3.06},{"date":"2022-04-06","close":3.09},{"date":"2022-04-07","close":3.14},{"date":"2022-04-08","close":2.81},{"date":"2022-04-11","close":2.35},{"date":"2022-04-12","close":1.7},{"date":"2022-04-13","close":4.85},{"date":"2022-04-14","close":4.78},{"date":"2022-04-18","close":4.5},{"date":"2022-04-19","close":4.75},{"date":"2022-04-20","close":4.7},{"date":"2022-04-21","close":4.11},{"date":"2022-04-22","close":4.02},{"date":"2022-04-25","close":4.0},{"date":"2022-04-26","close":3.8},{"date":"2022-04-27","close":3.58},{"date":"2022-04-28","close":3.43},{"date":"2022-04-29","close":3.36},{"date":"2022-05-02","close":2.95},{"date":"2022-05-03","close":2.95},{"date":"2022-05-04","close":3.22},{"date":"2022-05-05","close":3.37},{"date":"2022-05-06","close":3.54},{"date":"2022-05-09","close":2.82},{"date":"2022-05-10","close":2.59},{"date":"2022-05-11","close":2.45},{"date":"2022-05-12","close":1.8},{"date":"2022-05-13","close":1.8},{"date":"2022-05-16","close":2.18},{"date":"2022-05-17","close":2.5},{"date":"2022-05-18","close":2.54},{"date":"2022-05-19","close":3.09},{"date":"2022-05-20","close":3.65},{"date":"2022-05-23","close":3.56},{"date":"2022-05-24","close":3.66},{"date":"2022-05-25","close":3.77},{"date":"2022-05-26","close":3.8},{"date":"2022-05-27","close":4.6},{"date":"2022-05-31","close":4.83},{"date":"2022-06-01","close":4.86},{"date":"2022-06-02","close":4.8},{"date":"2022-06-03","close":4.35},{"date":"2022-06-06","close":3.79},{"date":"2022-06-07","close":3.84},{"date":"2022-06-08","close":3.98},{"date":"2022-06-09","close":3.45},{"date":"2022-06-10","close":2.74},{"date":"2022-06-13","close":1.3},{"date":"2022-06-14","close":1.03},{"date":"2022-06-15","close":1.01},{"date":"2022-06-16","close":1.03},{"date":"2022-06-17","close":1.08},{"date":"2022-06-21","close":1.21},{"date":"2022-06-22","close":1.2},{"date":"2022-06-23","close":1.09},{"date":"2022-06-24","close":1.17},{"date":"2022-06-27","close":1.07},{"date":"2022-06-28","close":1.15},{"date":"2022-06-29","close":1.1},{"date":"2022-06-30","close":1.05},{"date":"2022-07-01","close":0.965},{"date":"2022-07-05","close":1.02},{"date":"2022-07-06","close":0.988},{"date":"2022-07-07","close":1.1},{"date":"2022-07-08","close":1.06},{"date":"2022-07-11","close":1.06},{"date":"2022-07-12","close":0.986},{"date":"2022-07-13","close":0.88},{"date":"2022-07-14","close":0.898},{"date":"2022-07-15","close":1.04},{"date":"2022-07-18","close":1.06},{"date":"2022-07-19","close":2.12},{"date":"2022-07-20","close":2.49},{"date":"2022-07-21","close":2.25},{"date":"2022-07-22","close":2.13},{"date":"2022-07-25","close":1.94},{"date":"2022-07-26","close":1.86},{"date":"2022-07-27","close":2.16},{"date":"2022-07-28","close":2.2},{"date":"2022-07-29","close":2.12},{"date":"2022-08-01","close":2.25},{"date":"2022-08-02","close":2.36},{"date":"2022-08-03","close":2.32},{"date":"2022-08-04","close":2.18},{"date":"2022-08-05","close":2.03},{"date":"2022-08-08","close":2.19},{"date":"2022-08-09","close":2.07},{"date":"2022-08-10","close":2.11},{"date":"2022-08-11","close":2.15},{"date":"2022-08-12","close":2.18},{"date":"2022-08-15","close":2.29},{"date":"2022-08-16","close":2.18},{"date":"2022-08-17","close":2.12},{"date":"2022-08-18","close":2.05},{"date":"2022-08-19","close":1.97},{"date":"2022-08-22","close":1.89},{"date":"2022-08-23","close":1.91},{"date":"2022-08-24","close":1.98},{"date":"2022-08-25","close":1.92},{"date":"2022-08-26","close":2.06},{"date":"2022-08-29","close":2.14},{"date":"2022-08-30","close":2.08},{"date":"2022-08-31","close":2.37},{"date":"2022-09-01","close":2.19},{"date":"2022-09-02","close":2.24},{"date":"2022-09-06","close":2.1},{"date":"2022-09-07","close":2.11},{"date":"2022-09-08","close":2.09},{"date":"2022-09-09","close":2.26},{"date":"2022-09-12","close":2.32},{"date":"2022-09-13","close":2.09},{"date":"2022-09-14","close":2.11},{"date":"2022-09-15","close":1.98},{"date":"2022-09-16","close":2.15},{"date":"2022-09-19","close":2.08},{"date":"2022-09-20","close":2.06},{"date":"2022-09-21","close":1.92},{"date":"2022-09-22","close":1.76},{"date":"2022-09-23","close":1.59},{"date":"2022-09-26","close":1.59},{"date":"2022-09-27","close":1.73},{"date":"2022-09-28","close":1.74},{"date":"2022-09-29","close":1.6},{"date":"2022-09-30","close":1.7},{"date":"2022-10-03","close":1.73},{"date":"2022-10-04","close":1.73},{"date":"2022-10-05","close":1.65},{"date":"2022-10-06","close":1.62},{"date":"2022-10-07","close":1.55},{"date":"2022-10-10","close":1.6},{"date":"2022-10-11","close":1.68},{"date":"2022-10-12","close":1.74},{"date":"2022-10-13","close":1.93},{"date":"2022-10-14","close":1.93},{"date":"2022-10-17","close":2.04},{"date":"2022-10-18","close":2.11},{"date":"2022-10-19","close":2.1},{"date":"2022-10-20","close":2.05},{"date":"2022-10-21","close":2.01},{"date":"2022-10-24","close":2.07},{"date":"2022-10-25","close":2.21},{"date":"2022-10-26","close":2.2},{"date":"2022-10-27","close":2.2},{"date":"2022-10-28","close":2.22},{"date":"2022-10-31","close":2.25},{"date":"2022-11-01","close":2.29},{"date":"2022-11-02","close":2.26},{"date":"2022-11-03","close":2.25},{"date":"2022-11-04","close":2.41},{"date":"2022-11-07","close":2.53},{"date":"2022-11-08","close":2.36},{"date":"2022-11-09","close":1.97},{"date":"2022-11-10","close":2.1},{"date":"2022-11-11","close":2.34},{"date":"2022-11-14","close":2.35},{"date":"2022-11-15","close":2.45},{"date":"2022-11-16","close":2.47},{"date":"2022-11-17","close":2.43},{"date":"2022-11-18","close":2.2},{"date":"2022-11-21","close":2.14},{"date":"2022-11-22","close":2.11},{"date":"2022-11-23","close":2.24},{"date":"2022-11-25","close":2.24},{"date":"2022-11-28","close":2.0},{"date":"2022-11-29","close":2.01},{"date":"2022-11-30","close":1.95},{"date":"2022-12-01","close":1.91},{"date":"2022-12-02","close":1.89},{"date":"2022-12-05","close":1.92},{"date":"2022-12-06","close":1.8},{"date":"2022-12-07","close":1.6},{"date":"2022-12-08","close":1.64},{"date":"2022-12-09","close":1.59},{"date":"2022-12-12","close":1.7},{"date":"2022-12-13","close":1.6},{"date":"2022-12-14","close":1.63},{"date":"2022-12-15","close":1.61},{"date":"2022-12-16","close":1.61},{"date":"2022-12-19","close":1.51},{"date":"2022-12-20","close":1.61},{"date":"2022-12-21","close":1.71},{"date":"2022-12-22","close":1.92},{"date":"2022-12-23","close":1.92},{"date":"2022-12-27","close":1.83},{"date":"2022-12-28","close":1.77},{"date":"2022-12-29","close":1.88},{"date":"2022-12-30","close":1.84},{"date":"2023-01-03","close":1.84},{"date":"2023-01-04","close":1.83},{"date":"2023-01-05","close":1.79},{"date":"2023-01-06","close":1.86},{"date":"2023-01-09","close":2.08},{"date":"2023-01-10","close":2.17},{"date":"2023-01-11","close":2.1},{"date":"2023-01-12","close":2.2},{"date":"2023-01-13","close":2.14},{"date":"2023-01-17","close":2.25},{"date":"2023-01-18","close":2.36},{"date":"2023-01-19","close":2.42},{"date":"2023-01-20","close":2.4},{"date":"2023-01-23","close":2.34},{"date":"2023-01-24","close":2.51},{"date":"2023-01-25","close":2.48},{"date":"2023-01-26","close":2.63},{"date":"2023-01-27","close":3.2},{"date":"2023-01-30","close":3.2},{"date":"2023-01-31","close":3.1},{"date":"2023-02-01","close":3.28},{"date":"2023-02-02","close":3.33},{"date":"2023-02-03","close":3.29},{"date":"2023-02-06","close":3.21},{"date":"2023-02-07","close":3.32},{"date":"2023-02-08","close":3.41},{"date":"2023-02-09","close":3.13},{"date":"2023-02-10","close":3.16},{"date":"2023-02-13","close":3.025},{"date":"2023-02-14","close":2.95},{"date":"2023-02-15","close":3.08},{"date":"2023-02-16","close":3.0},{"date":"2023-02-17","close":3.13},{"date":"2023-02-21","close":2.87},{"date":"2023-02-22","close":2.9},{"date":"2023-02-23","close":2.85},{"date":"2023-02-24","close":2.62},{"date":"2023-02-27","close":2.6},{"date":"2023-02-28","close":2.65},{"date":"2023-03-01","close":2.71},{"date":"2023-03-02","close":2.63},{"date":"2023-03-03","close":2.68},{"date":"2023-03-06","close":2.51},{"date":"2023-03-07","close":2.39},{"date":"2023-03-08","close":2.25},{"date":"2023-03-09","close":2.025},{"date":"2023-03-10","close":1.87},{"date":"2023-03-13","close":1.9},{"date":"2023-03-14","close":1.95},{"date":"2023-03-15","close":1.96},{"date":"2023-03-16","close":1.99},{"date":"2023-03-17","close":2.0},{"date":"2023-03-20","close":2.03},{"date":"2023-03-21","close":2.21},{"date":"2023-03-22","close":2.12},{"date":"2023-03-23","close":2.07},{"date":"2023-03-24","close":2.05},{"date":"2023-03-27","close":2.06},{"date":"2023-03-28","close":2.04},{"date":"2023-03-29","close":2.09},{"date":"2023-03-30","close":2.19},{"date":"2023-03-31","close":2.24},{"date":"2023-04-03","close":2.35},{"date":"2023-04-04","close":2.22},{"date":"2023-04-05","close":2.15},{"date":"2023-04-06","close":2.5},{"date":"2023-04-10","close":2.64},{"date":"2023-04-11","close":3.03},{"date":"2023-04-12","close":3.15},{"date":"2023-04-13","close":3.54},{"date":"2023-04-14","close":3.535},{"date":"2023-04-17","close":3.73},{"date":"2023-04-18","close":3.53},{"date":"2023-04-19","close":3.46},{"date":"2023-04-20","close":3.23},{"date":"2023-04-21","close":3.19},{"date":"2023-04-24","close":2.99},{"date":"2023-04-25","close":3.06},{"date":"2023-04-26","close":3.12},{"date":"2023-04-27","close":3.2},{"date":"2023-04-28","close":3.2},{"date":"2023-05-01","close":3.1},{"date":"2023-05-02","close":3.17},{"date":"2023-05-03","close":3.12},{"date":"2023-05-04","close":3.24},{"date":"2023-05-05","close":3.39},{"date":"2023-05-08","close":3.39},{"date":"2023-05-09","close":3.41},{"date":"2023-05-10","close":3.66},{"date":"2023-05-11","close":3.49},{"date":"2023-05-12","close":2.88},{"date":"2023-05-15","close":3.415},{"date":"2023-05-16","close":6.11},{"date":"2023-05-17","close":7.05},{"date":"2023-05-18","close":7.39},{"date":"2023-05-19","close":8.57},{"date":"2023-05-22","close":8.41},{"date":"2023-05-23","close":7.94},{"date":"2023-05-24","close":9.09},{"date":"2023-05-25","close":8.87},{"date":"2023-05-26","close":7.93},{"date":"2023-05-30","close":9.23},{"date":"2023-05-31","close":8.37},{"date":"2023-06-01","close":9.21},{"date":"2023-06-02","close":9.24},{"date":"2023-06-05","close":9.35},{"date":"2023-06-06","close":9.69},{"date":"2023-06-07","close":8.84},{"date":"2023-06-08","close":9.27},{"date":"2023-06-09","close":7.995},{"date":"2023-06-12","close":8.685},{"date":"2023-06-13","close":8.81},{"date":"2023-06-14","close":8.82},{"date":"2023-06-15","close":9.44},{"date":"2023-06-16","close":8.95},{"date":"2023-06-20","close":9.28},{"date":"2023-06-21","close":9.12},{"date":"2023-06-22","close":9.67},{"date":"2023-06-23","close":8.09},{"date":"2023-06-26","close":9.19},{"date":"2023-06-27","close":7.375},{"date":"2023-06-28","close":7.735},{"date":"2023-06-29","close":8.34},{"date":"2023-06-30","close":9.35},{"date":"2023-07-03","close":9.91},{"date":"2023-07-05","close":8.97},{"date":"2023-07-06","close":7.7},{"date":"2023-07-07","close":8.37},{"date":"2023-07-10","close":8.29},{"date":"2023-07-11","close":8.44},{"date":"2023-07-12","close":7.955},{"date":"2023-07-13","close":8.09},{"date":"2023-07-14","close":7.47},{"date":"2023-07-17","close":7.53},{"date":"2023-07-18","close":8.04},{"date":"2023-07-19","close":8.4},{"date":"2023-07-20","close":7.73},{"date":"2023-07-21","close":7.72},{"date":"2023-07-24","close":8.78},{"date":"2023-07-25","close":10.24},{"date":"2023-07-26","close":10.0},{"date":"2023-07-27","close":9.97},{"date":"2023-07-28","close":9.405},{"date":"2023-07-31","close":9.58},{"date":"2023-08-01","close":9.26},{"date":"2023-08-02","close":8.39},{"date":"2023-08-03","close":8.01},{"date":"2023-08-04","close":7.79},{"date":"2023-08-07","close":7.9},{"date":"2023-08-08","close":7.58},{"date":"2023-08-09","close":7.34},{"date":"2023-08-10","close":7.15},{"date":"2023-08-11","close":7.05},{"date":"2023-08-14","close":7.37},{"date":"2023-08-15","close":6.56},{"date":"2023-08-16","close":6.435},{"date":"2023-08-17","close":6.14},{"date":"2023-08-18","close":6.0},{"date":"2023-08-21","close":5.9},{"date":"2023-08-22","close":6.14},{"date":"2023-08-23","close":6.78},{"date":"2023-08-24","close":5.97},{"date":"2023-08-25","close":5.87},{"date":"2023-08-28","close":5.79},{"date":"2023-08-29","close":6.17},{"date":"2023-08-30","close":6.35},{"date":"2023-08-31","close":6.04},{"date":"2023-09-01","close":5.78},{"date":"2023-09-05","close":5.57},{"date":"2023-09-06","close":5.64},{"date":"2023-09-07","close":5.24},{"date":"2023-09-08","close":5.18},{"date":"2023-09-11","close":5.21},{"date":"2023-09-12","close":5.48},{"date":"2023-09-13","close":5.27},{"date":"2023-09-14","close":5.4},{"date":"2023-09-15","close":5.26},{"date":"2023-09-18","close":4.96},{"date":"2023-09-19","close":4.99},{"date":"2023-09-20","close":5.24},{"date":"2023-09-21","close":5.2},{"date":"2023-09-22","close":5.29},{"date":"2023-09-25","close":5.42},{"date":"2023-09-26","close":5.68},{"date":"2023-09-27","close":6.06},{"date":"2023-09-28","close":6.33},{"date":"2023-09-29","close":6.24},{"date":"2023-10-02","close":6.13},{"date":"2023-10-03","close":5.38},{"date":"2023-10-04","close":5.475},{"date":"2023-10-05","close":5.2},{"date":"2023-10-06","close":5.17},{"date":"2023-10-09","close":4.81},{"date":"2023-10-10","close":5.415},{"date":"2023-10-11","close":5.26},{"date":"2023-10-12","close":5.17},{"date":"2023-10-13","close":5.13},{"date":"2023-10-16","close":5.49},{"date":"2023-10-17","close":5.46},{"date":"2023-10-18","close":4.855},{"date":"2023-10-19","close":5.01},{"date":"2023-10-20","close":4.69},{"date":"2023-10-23","close":4.84},{"date":"2023-10-24","close":5.07},{"date":"2023-10-25","close":4.78},{"date":"2023-10-26","close":4.75},{"date":"2023-10-27","close":4.81},{"date":"2023-10-30","close":4.58},{"date":"2023-10-31","close":4.88},{"date":"2023-11-01","close":4.93},{"date":"2023-11-02","close":5.28},{"date":"2023-11-03","close":5.46},{"date":"2023-11-06","close":5.36},{"date":"2023-11-07","close":5.18},{"date":"2023-11-08","close":4.89},{"date":"2023-11-09","close":4.75},{"date":"2023-11-10","close":4.69},{"date":"2023-11-13","close":3.94},{"date":"2023-11-14","close":4.36},{"date":"2023-11-15","close":4.32},{"date":"2023-11-16","close":4.28},{"date":"2023-11-17","close":4.04},{"date":"2023-11-20","close":4.39},{"date":"2023-11-21","close":4.47},{"date":"2023-11-22","close":4.56},{"date":"2023-11-24","close":4.7},{"date":"2023-11-27","close":4.62},{"date":"2023-11-28","close":4.83},{"date":"2023-11-29","close":4.75},{"date":"2023-11-30","close":4.67},{"date":"2023-12-01","close":5.19},{"date":"2023-12-04","close":5.5},{"date":"2023-12-05","close":5.38},{"date":"2023-12-06","close":5.62},{"date":"2023-12-07","close":5.63},{"date":"2023-12-08","close":6.58},{"date":"2023-12-11","close":5.99},{"date":"2023-12-12","close":5.88},{"date":"2023-12-13","close":6.19},{"date":"2023-12-14","close":6.56},{"date":"2023-12-15","close":6.51},{"date":"2023-12-18","close":6.61},{"date":"2023-12-19","close":6.76},{"date":"2023-12-20","close":6.63},{"date":"2023-12-21","close":7.09},{"date":"2023-12-22","close":7.19},{"date":"2023-12-26","close":7.06},{"date":"2023-12-27","close":7.55},{"date":"2023-12-28","close":7.3},{"date":"2023-12-29","close":6.74},{"date":"2024-01-02","close":6.96},{"date":"2024-01-03","close":6.84},{"date":"2024-01-04","close":7.28},{"date":"2024-01-05","close":7.37},{"date":"2024-01-08","close":7.59},{"date":"2024-01-09","close":8.52},{"date":"2024-01-10","close":8.22},{"date":"2024-01-11","close":7.84},{"date":"2024-01-12","close":7.49},{"date":"2024-01-16","close":5.53},{"date":"2024-01-17","close":5.13},{"date":"2024-01-18","close":4.93},{"date":"2024-01-19","close":4.86},{"date":"2024-01-22","close":4.87},{"date":"2024-01-23","close":4.83},{"date":"2024-01-24","close":4.78},{"date":"2024-01-25","close":5.15},{"date":"2024-01-26","close":5.03},{"date":"2024-01-29","close":5.46},{"date":"2024-01-30","close":5.4},{"date":"2024-01-31","close":5.14},{"date":"2024-02-01","close":5.01},{"date":"2024-02-02","close":4.69},{"date":"2024-02-05","close":4.26},{"date":"2024-02-06","close":4.68},{"date":"2024-02-07","close":4.74},{"date":"2024-02-08","close":5.02},{"date":"2024-02-09","close":5.275},{"date":"2024-02-12","close":4.85},{"date":"2024-02-13","close":4.45},{"date":"2024-02-14","close":4.72},{"date":"2024-02-15","close":4.94},{"date":"2024-02-16","close":4.84},{"date":"2024-02-20","close":4.73},{"date":"2024-02-21","close":4.39},{"date":"2024-02-22","close":4.33},{"date":"2024-02-23","close":4.045},{"date":"2024-02-26","close":4.3},{"date":"2024-02-27","close":4.32},{"date":"2024-02-28","close":4.39},{"date":"2024-02-29","close":4.15},{"date":"2024-03-01","close":4.21},{"date":"2024-03-04","close":4.11},{"date":"2024-03-05","close":4.09},{"date":"2024-03-06","close":4.09},{"date":"2024-03-07","close":4.16},{"date":"2024-03-08","close":4.59},{"date":"2024-03-11","close":4.2},{"date":"2024-03-12","close":4.3},{"date":"2024-03-13","close":4.61},{"date":"2024-03-14","close":4.23},{"date":"2024-03-15","close":4.5},{"date":"2024-03-18","close":4.24},{"date":"2024-03-19","close":4.28},{"date":"2024-03-20","close":4.65},{"date":"2024-03-21","close":4.55},{"date":"2024-03-22","close":4.24},{"date":"2024-03-25","close":4.41},{"date":"2024-03-26","close":4.33},{"date":"2024-03-27","close":4.35},{"date":"2024-03-28","close":4.28},{"date":"2024-04-01","close":4.11},{"date":"2024-04-02","close":3.82},{"date":"2024-04-03","close":3.33},{"date":"2024-04-04","close":3.27},{"date":"2024-04-05","close":2.98},{"date":"2024-04-08","close":3.125},{"date":"2024-04-09","close":2.85},{"date":"2024-04-10","close":2.99},{"date":"2024-04-11","close":3.07},{"date":"2024-04-12","close":2.71},{"date":"2024-04-15","close":2.515},{"date":"2024-04-16","close":2.45},{"date":"2024-04-17","close":2.4},{"date":"2024-04-18","close":2.39},{"date":"2024-04-19","close":2.47},{"date":"2024-04-22","close":2.71},{"date":"2024-04-23","close":2.93},{"date":"2024-04-24","close":2.98},{"date":"2024-04-25","close":3.0},{"date":"2024-04-26","close":2.94},{"date":"2024-04-29","close":2.71},{"date":"2024-04-30","close":2.705},{"date":"2024-05-01","close":3.0},{"date":"2024-05-02","close":2.96},{"date":"2024-05-03","close":3.03},{"date":"2024-05-06","close":3.28},{"date":"2024-05-07","close":3.1},{"date":"2024-05-08","close":3.3},{"date":"2024-05-09","close":3.34},{"date":"2024-05-10","close":3.31},{"date":"2024-05-13","close":3.48},{"date":"2024-05-14","close":3.58},{"date":"2024-05-15","close":3.8},{"date":"2024-05-16","close":3.66},{"date":"2024-05-17","close":4.14},{"date":"2024-05-20","close":4.58},{"date":"2024-05-21","close":4.42},{"date":"2024-05-22","close":4.24},{"date":"2024-05-23","close":4.25},{"date":"2024-05-24","close":4.61},{"date":"2024-05-28","close":4.62},{"date":"2024-05-29","close":4.33},{"date":"2024-05-30","close":4.19},{"date":"2024-05-31","close":4.23},{"date":"2024-06-03","close":3.96},{"date":"2024-06-04","close":4.25},{"date":"2024-06-05","close":4.67},{"date":"2024-06-06","close":4.92},{"date":"2024-06-07","close":4.5},{"date":"2024-06-10","close":4.13},{"date":"2024-06-11","close":4.14},{"date":"2024-06-12","close":4.13},{"date":"2024-06-13","close":4.37},{"date":"2024-06-14","close":4.65},{"date":"2024-06-17","close":5.46},{"date":"2024-06-18","close":5.16},{"date":"2024-06-20","close":6.04},{"date":"2024-06-21","close":5.52},{"date":"2024-06-24","close":6.08},{"date":"2024-06-25","close":6.33},{"date":"2024-06-26","close":6.03},{"date":"2024-06-27","close":6.24},{"date":"2024-06-28","close":5.95},{"date":"2024-07-01","close":6.5},{"date":"2024-07-02","close":6.34},{"date":"2024-07-03","close":6.77},{"date":"2024-07-05","close":6.94},{"date":"2024-07-08","close":7.14},{"date":"2024-07-09","close":5.47},{"date":"2024-07-10","close":5.86},{"date":"2024-07-11","close":5.88},{"date":"2024-07-12","close":6.2},{"date":"2024-07-15","close":6.76},{"date":"2024-07-16","close":6.81},{"date":"2024-07-17","close":6.2},{"date":"2024-07-18","close":5.68},{"date":"2024-07-19","close":5.72},{"date":"2024-07-22","close":5.31},{"date":"2024-07-23","close":5.05},{"date":"2024-07-24","close":4.57},{"date":"2024-07-25","close":4.445},{"date":"2024-07-26","close":4.44},{"date":"2024-07-29","close":4.26},{"date":"2024-07-30","close":3.98},{"date":"2024-07-31","close":4.86},{"date":"2024-08-01","close":4.49},{"date":"2024-08-02","close":4.24},{"date":"2024-08-05","close":3.97},{"date":"2024-08-06","close":4.21},{"date":"2024-08-07","close":3.9},{"date":"2024-08-08","close":4.14},{"date":"2024-08-09","close":3.9},{"date":"2024-08-12","close":3.98},{"date":"2024-08-13","close":3.95},{"date":"2024-08-14","close":3.84},{"date":"2024-08-15","close":4.0},{"date":"2024-08-16","close":4.01},{"date":"2024-08-19","close":4.11},{"date":"2024-08-20","close":4.03},{"date":"2024-08-21","close":4.19},{"date":"2024-08-22","close":4.09},{"date":"2024-08-23","close":4.55},{"date":"2024-08-26","close":4.92},{"date":"2024-08-27","close":4.73},{"date":"2024-08-28","close":4.41},{"date":"2024-08-29","close":3.82},{"date":"2024-08-30","close":3.65},{"date":"2024-09-03","close":3.15},{"date":"2024-09-04","close":3.24},{"date":"2024-09-05","close":5.37},{"date":"2024-09-06","close":4.55},{"date":"2024-09-09","close":6.58},{"date":"2024-09-10","close":6.44},{"date":"2024-09-11","close":5.87},{"date":"2024-09-12","close":6.02},{"date":"2024-09-13","close":6.09},{"date":"2024-09-16","close":5.89},{"date":"2024-09-17","close":5.81},{"date":"2024-09-18","close":6.07},{"date":"2024-09-19","close":5.56},{"date":"2024-09-20","close":6.02},{"date":"2024-09-23","close":6.7},{"date":"2024-09-24","close":7.08},{"date":"2024-09-25","close":7.67},{"date":"2024-09-26","close":8.25},{"date":"2024-09-27","close":8.19},{"date":"2024-09-30","close":8.25},{"date":"2024-10-01","close":8.08},{"date":"2024-10-02","close":8.19},{"date":"2024-10-03","close":8.04},{"date":"2024-10-04","close":7.45},{"date":"2024-10-07","close":7.1},{"date":"2024-10-08","close":7.85},{"date":"2024-10-09","close":7.4},{"date":"2024-10-10","close":6.89},{"date":"2024-10-11","close":7.28},{"date":"2024-10-14","close":7.55},{"date":"2024-10-15","close":7.3},{"date":"2024-10-16","close":8.05},{"date":"2024-10-17","close":7.95},{"date":"2024-10-18","close":8.18},{"date":"2024-10-21","close":8.71},{"date":"2024-10-22","close":9.13},{"date":"2024-10-23","close":8.61},{"date":"2024-10-24","close":8.23},{"date":"2024-10-25","close":8.04},{"date":"2024-10-28","close":8.27},{"date":"2024-10-29","close":7.87},{"date":"2024-10-30","close":7.36},{"date":"2024-10-31","close":6.76},{"date":"2024-11-01","close":6.46},{"date":"2024-11-04","close":5.97},{"date":"2024-11-05","close":6.37},{"date":"2024-11-06","close":7.07},{"date":"2024-11-07","close":7.79},{"date":"2024-11-08","close":7.56},{"date":"2024-11-11","close":7.58},{"date":"2024-11-12","close":7.59},{"date":"2024-11-13","close":7.17},{"date":"2024-11-14","close":6.86},{"date":"2024-11-15","close":7.23},{"date":"2024-11-18","close":7.75},{"date":"2024-11-19","close":9.16},{"date":"2024-11-20","close":8.76},{"date":"2024-11-21","close":9.15},{"date":"2024-11-22","close":9.85},{"date":"2024-11-25","close":10.68},{"date":"2024-11-26","close":9.74},{"date":"2024-11-27","close":9.66},{"date":"2024-11-29","close":10.1},{"date":"2024-12-02","close":9.62},{"date":"2024-12-03","close":9.57},{"date":"2024-12-04","close":9.62},{"date":"2024-12-05","close":10.04},{"date":"2024-12-06","close":10.67},{"date":"2024-12-09","close":9.52},{"date":"2024-12-10","close":8.94},{"date":"2024-12-11","close":8.76},{"date":"2024-12-12","close":9.035},{"date":"2024-12-13","close":8.9},{"date":"2024-12-16","close":10.01},{"date":"2024-12-17","close":9.69},{"date":"2024-12-18","close":8.755},{"date":"2024-12-19","close":8.045},{"date":"2024-12-20","close":8.01},{"date":"2024-12-23","close":7.92},{"date":"2024-12-24","close":8.77},{"date":"2024-12-26","close":9.2},{"date":"2024-12-27","close":8.39},{"date":"2024-12-30","close":7.97},{"date":"2024-12-31","close":7.64},{"date":"2025-01-02","close":7.8},{"date":"2025-01-03","close":9.11},{"date":"2025-01-06","close":9.79},{"date":"2025-01-07","close":9.42},{"date":"2025-01-08","close":8.705},{"date":"2025-01-10","close":8.29},{"date":"2025-01-13","close":7.765},{"date":"2025-01-14","close":8.54},{"date":"2025-01-15","close":8.37},{"date":"2025-01-16","close":8.98},{"date":"2025-01-17","close":8.9},{"date":"2025-01-21","close":9.41},{"date":"2025-01-22","close":9.64},{"date":"2025-01-23","close":9.27},{"date":"2025-01-24","close":8.96},{"date":"2025-01-27","close":6.475},{"date":"2025-01-28","close":6.52},{"date":"2025-01-29","close":6.69},{"date":"2025-01-30","close":7.38},{"date":"2025-01-31","close":7.12},{"date":"2025-02-03","close":7.35},{"date":"2025-02-04","close":7.69},{"date":"2025-02-05","close":8.1},{"date":"2025-02-06","close":7.88},{"date":"2025-02-07","close":7.79},{"date":"2025-02-10","close":8.11},{"date":"2025-02-11","close":7.59},{"date":"2025-02-12","close":7.56},{"date":"2025-02-13","close":7.91},{"date":"2025-02-14","close":9.11},{"date":"2025-02-18","close":9.63},{"date":"2025-02-19","close":9.95},{"date":"2025-02-20","close":10.18},{"date":"2025-02-21","close":10.65},{"date":"2025-02-24","close":9.02},{"date":"2025-02-25","close":7.9},{"date":"2025-02-26","close":8.105},{"date":"2025-02-27","close":7.83},{"date":"2025-02-28","close":8.0},{"date":"2025-03-03","close":6.88},{"date":"2025-03-04","close":6.92},{"date":"2025-03-05","close":7.69},{"date":"2025-03-06","close":7.0},{"date":"2025-03-07","close":7.26},{"date":"2025-03-10","close":6.24},{"date":"2025-03-11","close":6.375},{"date":"2025-03-12","close":6.62},{"date":"2025-03-13","close":6.28},{"date":"2025-03-14","close":7.0},{"date":"2025-03-17","close":7.34},{"date":"2025-03-18","close":7.01},{"date":"2025-03-19","close":7.26},{"date":"2025-03-20","close":7.29},{"date":"2025-03-21","close":7.07},{"date":"2025-03-24","close":7.99},{"date":"2025-03-25","close":7.44},{"date":"2025-03-26","close":6.53},{"date":"2025-03-27","close":6.1},{"date":"2025-03-28","close":5.72},{"date":"2025-03-31","close":5.62},{"date":"2025-04-01","close":6.09},{"date":"2025-04-02","close":6.24},{"date":"2025-04-03","close":5.66},{"date":"2025-04-04","close":4.92},{"date":"2025-04-07","close":5.26},{"date":"2025-04-08","close":5.08},{"date":"2025-04-09","close":5.52},{"date":"2025-04-10","close":5.13},{"date":"2025-04-11","close":5.29},{"date":"2025-04-14","close":5.37},{"date":"2025-04-15","close":3.44},{"date":"2025-04-16","close":4.08},{"date":"2025-04-17","close":3.95},{"date":"2025-04-21","close":3.95},{"date":"2025-04-22","close":4.03},{"date":"2025-04-23","close":4.08},{"date":"2025-04-24","close":4.54},{"date":"2025-04-25","close":4.7},{"date":"2025-04-28","close":4.71},{"date":"2025-04-29","close":4.48},{"date":"2025-04-30","close":4.54},{"date":"2025-05-01","close":5.21},{"date":"2025-05-02","close":5.3},{"date":"2025-05-05","close":5.17},{"date":"2025-05-06","close":5.21},{"date":"2025-05-07","close":5.25},{"date":"2025-05-08","close":5.5},{"date":"2025-05-09","close":5.39},{"date":"2025-05-12","close":5.31},{"date":"2025-05-13","close":5.61},{"date":"2025-05-14","close":5.98},{"date":"2025-05-15","close":5.59},{"date":"2025-05-16","close":6.83},{"date":"2025-05-19","close":6.82},{"date":"2025-05-20","close":6.73},{"date":"2025-05-21","close":6.78},{"date":"2025-05-22","close":7.48},{"date":"2025-05-23","close":7.36},{"date":"2025-05-27","close":7.59},{"date":"2025-05-28","close":7.27},{"date":"2025-05-29","close":7.04},{"date":"2025-05-30","close":6.83},{"date":"2025-06-02","close":10.14},{"date":"2025-06-03","close":10.25},{"date":"2025-06-04","close":13.25},{"date":"2025-06-05","close":12.77},{"date":"2025-06-06","close":13.86},{"date":"2025-06-09","close":13.02},{"date":"2025-06-10","close":12.48},{"date":"2025-06-11","close":12.05},{"date":"2025-06-12","close":12.51},{"date":"2025-06-13","close":11.18},{"date":"2025-06-16","close":11.55},{"date":"2025-06-17","close":10.99},{"date":"2025-06-18","close":10.61},{"date":"2025-06-20","close":10.33},{"date":"2025-06-23","close":9.87},{"date":"2025-06-24","close":10.32},{"date":"2025-06-25","close":9.82},{"date":"2025-06-26","close":10.56},{"date":"2025-06-27","close":10.38},{"date":"2025-06-30","close":10.07},{"date":"2025-07-01","close":9.76},{"date":"2025-07-02","close":10.56},{"date":"2025-07-03","close":10.45},{"date":"2025-07-07","close":9.66},{"date":"2025-07-08","close":9.22},{"date":"2025-07-09","close":9.51},{"date":"2025-07-10","close":9.33},{"date":"2025-07-11","close":9.18},{"date":"2025-07-14","close":9.52},{"date":"2025-07-15","close":9.97},{"date":"2025-07-16","close":10.06},{"date":"2025-07-17","close":10.91},{"date":"2025-07-18","close":11.93},{"date":"2025-07-21","close":11.09},{"date":"2025-07-22","close":10.95},{"date":"2025-07-23","close":10.93},{"date":"2025-07-24","close":11.2},{"date":"2025-07-25","close":10.75},{"date":"2025-07-28","close":10.58},{"date":"2025-07-29","close":10.12},{"date":"2025-07-30","close":10.03},{"date":"2025-07-31","close":13.14},{"date":"2025-08-01","close":12.52},{"date":"2025-08-04","close":13.95},{"date":"2025-08-05","close":14.89},{"date":"2025-08-06","close":14.79},{"date":"2025-08-07","close":14.24},{"date":"2025-08-08","close":14.2},{"date":"2025-08-11","close":14.03},{"date":"2025-08-12","close":14.97},{"date":"2025-08-13","close":14.8},{"date":"2025-08-14","close":14.55},{"date":"2025-08-15","close":14.09},{"date":"2025-08-18","close":16.34},{"date":"2025-08-19","close":15.34},{"date":"2025-08-20","close":15.72},{"date":"2025-08-21","close":15.77},{"date":"2025-08-22","close":16.05},{"date":"2025-08-25","close":15.95},{"date":"2025-08-26","close":16.47},{"date":"2025-08-27","close":16.7},{"date":"2025-08-28","close":16.6},{"date":"2025-08-29","close":15.98},{"date":"2025-09-02","close":15.26},{"date":"2025-09-03","close":14.38},{"date":"2025-09-04","close":14.33},{"date":"2025-09-05","close":13.89},{"date":"2025-09-08","close":13.91},{"date":"2025-09-09","close":15.2},{"date":"2025-09-10","close":16.98},{"date":"2025-09-11","close":17.18},{"date":"2025-09-12","close":18.68},{"date":"2025-09-15","close":19.35},{"date":"2025-09-16","close":19.46},{"date":"2025-09-17","close":19.83},{"date":"2025-09-18","close":19.91},{"date":"2025-09-19","close":20.48},{"date":"2025-09-22","close":24.45},{"date":"2025-09-23","close":24.67},{"date":"2025-09-24","close":23.45},{"date":"2025-09-25","close":22.59},{"date":"2025-09-26","close":21.71},{"date":"2025-09-29","close":22.15},{"date":"2025-09-30","close":22.94},{"date":"2025-10-01","close":25.0},{"date":"2025-10-02","close":26.47},{"date":"2025-10-03","close":26.53},{"date":"2025-10-06","close":27.71},{"date":"2025-10-07","close":27.3},{"date":"2025-10-08","close":27.94},{"date":"2025-10-09","close":29.29},{"date":"2025-10-10","close":33.99},{"date":"2025-10-13","close":34.24},{"date":"2025-10-14","close":35.04},{"date":"2025-10-15","close":37.76},{"date":"2025-10-16","close":36.64},{"date":"2025-10-17","close":34.24},{"date":"2025-10-20","close":35.9},{"date":"2025-10-21","close":32.54},{"date":"2025-10-22","close":30.62},{"date":"2025-10-23","close":33.38},{"date":"2025-10-24","close":33.43},{"date":"2025-10-27","close":34.35},{"date":"2025-10-28","close":34.33},{"date":"2025-10-29","close":34.42},{"date":"2025-10-30","close":33.95},{"date":"2025-10-31","close":34.66},{"date":"2025-11-03","close":32.87},{"date":"2025-11-04","close":31.06},{"date":"2025-11-05","close":33.09},{"date":"2025-11-06","close":31.08},{"date":"2025-11-07","close":30.98},{"date":"2025-11-10","close":31.44},{"date":"2025-11-11","close":28.57},{"date":"2025-11-12","close":26.41},{"date":"2025-11-13","close":23.06},{"date":"2025-11-14","close":23.65},{"date":"2025-11-17","close":22.935},{"date":"2025-11-18","close":22.84},{"date":"2025-11-19","close":23.09},{"date":"2025-11-20","close":21.37},{"date":"2025-11-21","close":21.09},{"date":"2025-11-24","close":23.79},{"date":"2025-11-25","close":23.74},{"date":"2025-11-26","close":24.94},{"date":"2025-11-28","close":27.1},{"date":"2025-12-01","close":28.21},{"date":"2025-12-02","close":28.05},{"date":"2025-12-03","close":29.36},{"date":"2025-12-04","close":31.14},{"date":"2025-12-05","close":31.22},{"date":"2025-12-08","close":32.11},{"date":"2025-12-09","close":32.77},{"date":"2025-12-10","close":30.99},{"date":"2025-12-11","close":30.76},{"date":"2025-12-12","close":27.86},{"date":"2025-12-15","close":22.98},{"date":"2025-12-16","close":24.24},{"date":"2025-12-17","close":22.0},{"date":"2025-12-18","close":23.9},{"date":"2025-12-19","close":27.85},{"date":"2025-12-22","close":27.78},{"date":"2025-12-23","close":26.08},{"date":"2025-12-24","close":25.72},{"date":"2025-12-26","close":24.05},{"date":"2025-12-29","close":24.81},{"date":"2025-12-30","close":24.08},{"date":"2025-12-31","close":24.52},{"date":"2026-01-02","close":28.11},{"date":"2026-01-05","close":30.2},{"date":"2026-01-06","close":30.26},{"date":"2026-01-07","close":29.56},{"date":"2026-01-08","close":31.94},{"date":"2026-01-09","close":37.68},{"date":"2026-01-12","close":38.21},{"date":"2026-01-13","close":36.71},{"date":"2026-01-14","close":36.1},{"date":"2026-01-15","close":35.22},{"date":"2026-01-16","close":37.4},{"date":"2026-01-20","close":35.46},{"date":"2026-01-21","close":35.06},{"date":"2026-01-22","close":34.74},{"date":"2026-01-23","close":37.69},{"date":"2026-01-26","close":36.18},{"date":"2026-01-27","close":41.35},{"date":"2026-01-28","close":40.22},{"date":"2026-01-29","close":38.07},{"date":"2026-01-30","close":33.88},{"date":"2026-02-02","close":34.8},{"date":"2026-02-03","close":36.7},{"date":"2026-02-04","close":31.54},{"date":"2026-02-05","close":27.845},{"date":"2026-02-06","close":34.95},{"date":"2026-02-09","close":38.26},{"date":"2026-02-10","close":37.47},{"date":"2026-02-11","close":36.6},{"date":"2026-02-12","close":36.17},{"date":"2026-02-13","close":35.28},{"date":"2026-02-17","close":33.56},{"date":"2026-02-18","close":31.91},{"date":"2026-02-19","close":31.53},{"date":"2026-02-20","close":29.04},{"date":"2026-02-23","close":30.0},{"date":"2026-02-24","close":30.66},{"date":"2026-02-25","close":29.08},{"date":"2026-02-26","close":28.65},{"date":"2026-02-27","close":27.27},{"date":"2026-03-02","close":27.93},{"date":"2026-03-03","close":26.15},{"date":"2026-03-04","close":28.65},{"date":"2026-03-05","close":28.09},{"date":"2026-03-06","close":25.14},{"date":"2026-03-09","close":27.03},{"date":"2026-03-10","close":27.4},{"date":"2026-03-11","close":28.52},{"date":"2026-03-12","close":27.48},{"date":"2026-03-13","close":27.05},{"date":"2026-03-16","close":27.71},{"date":"2026-03-17","close":27.51},{"date":"2026-03-18","close":26.65},{"date":"2026-03-19","close":26.7},{"date":"2026-03-20","close":25.93},{"date":"2026-03-23","close":27.26},{"date":"2026-03-24","close":26.79},{"date":"2026-03-25","close":28.37},{"date":"2026-03-26","close":25.715},{"date":"2026-03-27","close":23.76},{"date":"2026-03-30","close":20.545},{"date":"2026-03-31","close":23.74},{"date":"2026-04-01","close":24.49},{"date":"2026-04-02","close":24.56},{"date":"2026-04-06","close":25.19},{"date":"2026-04-07","close":25.18},{"date":"2026-04-08","close":27.79},{"date":"2026-04-09","close":25.57},{"date":"2026-04-10","close":26.26},{"date":"2026-04-13","close":27.6},{"date":"2026-04-14","close":31.47},{"date":"2026-04-15","close":30.81},{"date":"2026-04-16","close":30.09},{"date":"2026-04-17","close":31.53},{"date":"2026-04-20","close":32.19},{"date":"2026-04-21","close":31.32},{"date":"2026-04-22","close":32.43},{"date":"2026-04-23","close":36.35},{"date":"2026-04-24","close":34.98},{"date":"2026-04-27","close":33.67},{"date":"2026-04-28","close":32.11},{"date":"2026-04-29","close":32.685},{"date":"2026-04-30","close":34.25},{"date":"2026-05-01","close":33.55},{"date":"2026-05-04","close":35.63},{"date":"2026-05-05","close":39.88},{"date":"2026-05-06","close":44.24},{"date":"2026-05-07","close":41.53},{"date":"2026-05-08","close":41.25},{"date":"2026-05-11","close":44.59},{"date":"2026-05-12","close":43.93},{"date":"2026-05-13","close":45.48},{"date":"2026-05-14","close":46.71},{"date":"2026-05-15","close":42.56},{"date":"2026-05-18","close":39.14},{"date":"2026-05-19","close":36.62},{"date":"2026-05-20","close":39.52},{"date":"2026-05-21","close":48.02},{"date":"2026-05-22","close":45.87},{"date":"2026-05-26","close":45.14},{"date":"2026-05-27","close":48.98},{"date":"2026-05-28","close":49.65},{"date":"2026-05-29","close":47.28},{"date":"2026-06-01","close":47.94},{"date":"2026-06-02","close":47.86},{"date":"2026-06-03","close":44.71},{"date":"2026-06-04","close":44.15},{"date":"2026-06-05","close":39.62},{"date":"2026-06-08","close":40.945},{"date":"2026-06-09","close":41.91},{"date":"2026-06-10","close":38.92},{"date":"2026-06-11","close":41.47},{"date":"2026-06-12","close":42.7},{"date":"2026-06-15","close":46.47},{"date":"2026-06-16","close":46.27},{"date":"2026-06-17","close":45.57},{"date":"2026-06-18","close":46.59},{"date":"2026-06-22","close":45.2},{"date":"2026-06-23","close":45.27},{"date":"2026-06-24","close":41.98},{"date":"2026-06-25","close":40.95},{"date":"2026-06-26","close":39.16},{"date":"2026-06-29","close":37.77},{"date":"2026-06-30","close":37.3},{"date":"2026-07-01","close":35.52},{"date":"2026-07-02","close":33.06},{"date":"2026-07-06","close":33.5},{"date":"2026-07-07","close":30.71},{"date":"2026-07-08","close":31.44},{"date":"2026-07-09","close":32.29},{"date":"2026-07-10","close":31.15},{"date":"2026-07-13","close":28.84},{"date":"2026-07-14","close":28.47},{"date":"2026-07-15","close":29.03},{"date":"2026-07-16","close":26.44},{"date":"2026-07-17","close":25.79},{"date":"2026-07-20","close":27.85},{"date":"2026-07-21","close":30.05},{"date":"2026-07-22","close":30.08},{"date":"2026-07-23","close":29.89},{"date":"2026-07-24","close":27.19},{"date":"2026-07-27","close":26.375},{"date":"2026-07-28","close":26.62},{"date":"2026-07-29","close":23.22},{"date":"2026-07-30","close":27.97},{"date":"2026-07-31","close":27.39},{"date":"2026-08-03","close":29.49},{"date":"2026-08-04","close":31.27},{"date":"2026-08-05","close":29.87},{"date":"2026-08-06","close":28.86},{"date":"2026-08-07","close":29.22},{"date":"2026-08-10","close":29.06},{"date":"2026-08-11","close":29.69},{"date":"2026-08-12","close":31.15},{"date":"2026-08-13","close":30.62},{"date":"2026-08-14","close":31.2},{"date":"2026-08-17","close":31.18},{"date":"2026-08-18","close":28.51},{"date":"2026-08-19","close":28.23},{"date":"2026-08-20","close":28.65},{"date":"2026-08-21","close":27.21},{"date":"2026-08-24","close":26.89},{"date":"2026-08-25","close":28.85},{"date":"2026-08-26","close":26.87},{"date":"2026-08-27","close":27.44},{"date":"2026-08-28","close":25.34},{"date":"2026-08-31","close":25.41},{"date":"2026-09-01","close":24.29},{"date":"2026-09-02","close":24.91},{"date":"2026-09-03","close":25.91},{"date":"2026-09-04","close":26.37},{"date":"2026-09-08","close":28.31},{"date":"2026-09-09","close":27.14},{"date":"2026-09-10","close":25.78},{"date":"2026-09-11","close":26.42},{"date":"2026-09-14","close":24.58},{"date":"2026-09-15","close":23.42},{"date":"2026-09-16","close":24.39},{"date":"2026-09-17","close":26.38},{"date":"2026-09-18","close":28.12},{"date":"2026-09-21","close":28.19},{"date":"2026-09-22","close":28.54},{"date":"2026-09-23","close":27.23},{"date":"2026-09-24","close":27.06},{"date":"2026-09-25","close":26.25},{"date":"2026-09-28","close":24.53},{"date":"2026-09-29","close":25.41},{"date":"2026-09-30","close":24.37},{"date":"2026-10-01","close":24.16},{"date":"2026-10-02","close":25.38},{"date":"2026-10-05","close":24.7},{"date":"2026-10-06","close":25.34},{"date":"2026-10-07","close":23.81},{"date":"2026-10-08","close":23.85},{"date":"2026-10-09","close":23.68},{"date":"2026-10-12","close":23.25},{"date":"2026-10-13","close":22.44},{"date":"2026-10-14","close":20.325},{"date":"2026-10-15","close":20.39},{"date":"2026-10-16","close":18.05},{"date":"2026-10-19","close":19.25},{"date":"2026-10-20","close":19.33},{"date":"2026-10-21","close":20.98},{"date":"2026-10-22","close":19.09}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":19.09,"low_30d":17.651,"support":18.8,"high_30d":29.0994,"change_1d":-9.0,"change_7d":5.8,"change_30d":-27.7,"resistance":27.95,"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":7.58,"per":null,"quarter":"2025-Q1"},{"pbr":11.67,"per":null,"quarter":"2025-Q2"},{"pbr":8.07,"per":null,"quarter":"2025-Q3"},{"pbr":5.41,"per":null,"quarter":"2025-Q4"},{"pbr":7.69,"per":null,"quarter":"2026-Q1"},{"pbr":9.39,"per":null,"quarter":"2026-Q2"},{"pbr":8.66,"per":null,"quarter":"2026-Q3"},{"pbr":13.34,"per":null,"quarter":"2026-Q4"},{"pbr":7.15,"per":null,"quarter":"2027-Q1"},{"pbr":3.47,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":8.77,"pbr_5y_low":5.41,"per_5y_avg":null,"per_5y_low":null,"current_pbr":3.47,"current_per":null,"pbr_5y_high":13.34,"per_5y_high":null,"pbr_5y_median":8.07,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 32% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 3.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +32.1%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 3.47x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -13.2%"},"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":-2.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-13.2,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.77,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.63,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":2.78,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":15.3,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-26.86,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-54.15,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.58,"per":null,"close":3.65,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":11.67,"per":null,"close":10.1,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":8.07,"per":null,"close":8.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.41,"per":null,"close":6.83,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.69,"per":null,"close":15.98,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":9.39,"per":null,"close":27.1,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":8.66,"per":null,"close":27.27,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":13.34,"per":null,"close":47.28,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":7.15,"per":null,"close":25.41,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","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":"3.5배"},{"label":"ROE","value":"-13.2%"}],"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":-0.76,"pbr":null,"per":null,"roa":-0.02011919868634417,"roe":-0.13204531515763768,"revenue":341875000.0,"market_cap":null,"net_income":-235539000.0,"fiscal_year":2027,"report_date":"2026-08-31","gross_margin":0.15299159049360148,"total_assets":11707176000.0,"total_equity":1783774000.0,"profit_margin":-0.6889623400365631,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-62379000.0,"operating_margin":-0.18246142595978063},{"eps":-0.39,"pbr":6.06,"per":null,"roa":-0.011080526022346765,"roe":-0.061801710104581284,"revenue":258748000.0,"market_cap":9587568000.0,"net_income":-110022000.0,"fiscal_year":2026,"report_date":"2026-05-31","gross_margin":0.15658864996057942,"total_assets":9929312000.0,"total_equity":1780242000.0,"profit_margin":-0.42520908374171007,"dividend_yield":0.0,"fiscal_quarter":"Q4","operating_income":-117047000.0,"operating_margin":-0.45235905205064386},{"eps":-0.4764438698114058,"pbr":6.06,"per":null,"roa":-0.015896573263379853,"roe":-0.06280146797949179,"revenue":126637000.0,"market_cap":10181969000.0,"net_income":-99303000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.42487582618034225,"total_assets":6246818000.0,"total_equity":1581221000.0,"profit_margin":-0.784154709918902,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-18988000.0,"operating_margin":-0.14994038077339167},{"eps":-0.08401567529951287,"pbr":null,"per":null,"roa":-0.003348603572455742,"roe":-0.012079642446446643,"revenue":126589000.0,"market_cap":null,"net_income":-17511000.0,"fiscal_year":2026,"report_date":"2025-11-30","gross_margin":0.205673478738279,"total_assets":5229344000.0,"total_equity":1449629000.0,"profit_margin":-0.1383295547006454,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-30957000.0,"operating_margin":-0.24454731453759807},{"eps":-0.0812089155456316,"pbr":null,"per":null,"roa":-0.007055454471559966,"roe":-0.01620860705188363,"revenue":64215999.0,"market_cap":null,"net_income":-16926000.0,"fiscal_year":2026,"report_date":"2025-08-31","gross_margin":0.1340787207873228,"total_assets":2398995000.0,"total_equity":1044260000.0,"profit_margin":-0.2635791744048084,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-18552000.0,"operating_margin":-0.28889996712501503},{"eps":-0.25206621741822327,"pbr":null,"per":null,"roa":-0.028093300322444375,"roe":-0.08290188962089234,"revenue":38013000.0,"market_cap":null,"net_income":-52537000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.20429852945045116,"total_assets":1870090000.0,"total_equity":633725000.0,"profit_margin":-1.3820798148002,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-20330000.0,"operating_margin":-0.5348170362770631},{"eps":-0.17058862059700647,"pbr":null,"per":null,"roa":-0.020824706401217797,"roe":-0.07141465491787967,"revenue":52921000.0,"market_cap":null,"net_income":-35555000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.07142722170782866,"total_assets":1707347000.0,"total_equity":497867000.0,"profit_margin":-0.6718504941327639,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-18943000.0,"operating_margin":-0.3579486404262958},{"eps":-0.6655906899434768,"pbr":null,"per":null,"roa":-0.08989682918721151,"roe":-0.3192244323150134,"revenue":63868000.0,"market_cap":null,"net_income":-138726000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.18016847247447862,"total_assets":1543169000.0,"total_equity":434572000.0,"profit_margin":-2.1720736519070583,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-18282000.0,"operating_margin":-0.28624663368196906},{"eps":-0.02037659602518595,"pbr":null,"per":null,"roa":-0.004529012553693379,"roe":-0.017560761807100388,"revenue":60704000.0,"market_cap":null,"net_income":-4247000.0,"fiscal_year":2025,"report_date":"2024-08-31","gross_margin":-0.005864522930943595,"total_assets":937732000.0,"total_equity":241846000.0,"profit_margin":-0.06996244069583553,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-14697000.0,"operating_margin":-0.24210925144965736},{"eps":-0.3092233609190569,"pbr":null,"per":null,"roa":-0.08448392708034297,"roe":-0.5163021709524954,"revenue":14744000.0,"market_cap":null,"net_income":-64450000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.5949538795442214,"total_assets":762867000.0,"total_equity":124830000.0,"profit_margin":-4.371269669017906,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":31898999.0,"operating_margin":2.1635240775908846},{"eps":-0.24,"pbr":null,"per":null,"roa":-0.09770075625653017,"roe":-0.530332185537776,"revenue":43348000.0,"market_cap":null,"net_income":-62838000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":-0.08565562425025376,"total_assets":643168000.0,"total_equity":118488000.0,"profit_margin":-1.4496170526898589,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-33733000.0,"operating_margin":-0.7781904586140076},{"eps":-0.05,"pbr":null,"per":null,"roa":-0.021905570327096,"roe":-0.06764188156085778,"revenue":42203000.0,"market_cap":null,"net_income":-10529000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.3075847688552946,"total_assets":480654000.0,"total_equity":155658000.0,"profit_margin":-0.24948463379380612,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-8093999.0,"operating_margin":-0.19178729000308034}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Applied Digital Corporation","phase":"above-fold","symbol_resolved":true}