{"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":"2026-10-23T09:58:08.436577+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.6,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-20.1,"direction":"higher_better","percentile":30}],"summary":"매출 +6.6%","percentile":44},"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":47.0,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":5.1,"direction":"higher_better","percentile":60}],"summary":"RSI 47","percentile":46},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -3원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -3, PBR 3.69x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-40.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1079.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-13133.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-20.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -40.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.62,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.2,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-2363.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-6.75,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 7.6x, 순차입금비율 -0.2x","percentile":53}},"signals":[],"summary":"Strive Asset Management(ASST)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 21.57억. 현재가 $29.03, 전일 대비 -5.6%, 30일 +5.1%. ROE -40.4%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":0.44110910579234286,"grade":"C","trend":"상승","atr_14":2.1332714285714283,"rsi_14":47.02558001189768,"sma_20":28.18125,"sma_60":23.14833333333333,"comment":"상승 추세, RSI 47","analysis":"RSI(14) 47.0로 중립 구간입니다. MACD(0.44)가 시그널선(0.59)을 하회합니다(데드크로스). 현재가가 SMA20(28)과 SMA60(23) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 24~32 (현재 위치 61%).","bb_lower":24.422665326216528,"bb_upper":31.93983467378347,"macd_signal":0.593181301389884},"change_pct":-5.59,"chart_data":[{"date":"2024-10-23","open":0.96,"high":1.01,"low":0.94,"close":0.96,"volume":253660,"rsi_14":29.83,"sma_20":1.14,"sma_60":1.4,"sma_120":1.1},{"date":"2024-10-24","open":0.94,"high":0.99,"low":0.91,"close":0.98,"volume":119665,"rsi_14":33.94,"sma_20":1.12,"sma_60":1.39,"sma_120":1.11},{"date":"2024-10-25","open":0.92,"high":1.01,"low":0.91,"close":0.94,"volume":212836,"rsi_14":35.55,"sma_20":1.1,"sma_60":1.38,"sma_120":1.11},{"date":"2024-10-28","open":0.93,"high":0.97,"low":0.9,"close":0.92,"volume":149444,"rsi_14":34.47,"sma_20":1.08,"sma_60":1.38,"sma_120":1.12},{"date":"2024-10-29","open":0.92,"high":0.95,"low":0.92,"close":0.95,"volume":102152,"rsi_14":42.03,"sma_20":1.06,"sma_60":1.37,"sma_120":1.12},{"date":"2024-10-30","open":0.96,"high":1.1,"low":0.96,"close":1.02,"volume":450410,"rsi_14":47.3,"sma_20":1.05,"sma_60":1.37,"sma_120":1.13},{"date":"2024-10-31","open":1.02,"high":1.04,"low":0.9,"close":0.94,"volume":217045,"rsi_14":42.99,"sma_20":1.03,"sma_60":1.37,"sma_120":1.13},{"date":"2024-11-01","open":0.94,"high":0.94,"low":0.83,"close":0.84,"volume":129193,"rsi_14":36.94,"sma_20":1.02,"sma_60":1.37,"sma_120":1.14},{"date":"2024-11-04","open":0.85,"high":0.85,"low":0.79,"close":0.8,"volume":113822,"rsi_14":37.54,"sma_20":1.0,"sma_60":1.37,"sma_120":1.14},{"date":"2024-11-05","open":0.81,"high":0.84,"low":0.76,"close":0.81,"volume":72631,"rsi_14":27.67,"sma_20":0.99,"sma_60":1.36,"sma_120":1.14},{"date":"2024-11-06","open":0.8,"high":0.81,"low":0.75,"close":0.8,"volume":127132,"rsi_14":22.08,"sma_20":0.97,"sma_60":1.36,"sma_120":1.15},{"date":"2024-11-07","open":0.79,"high":0.81,"low":0.76,"close":0.79,"volume":137918,"rsi_14":24.08,"sma_20":0.96,"sma_60":1.36,"sma_120":1.15},{"date":"2024-11-08","open":0.81,"high":0.82,"low":0.75,"close":0.81,"volume":150059,"rsi_14":29.8,"sma_20":0.95,"sma_60":1.36,"sma_120":1.15},{"date":"2024-11-11","open":0.83,"high":0.83,"low":0.76,"close":0.8,"volume":113262,"rsi_14":34.25,"sma_20":0.94,"sma_60":1.35,"sma_120":1.16},{"date":"2024-11-12","open":0.78,"high":0.84,"low":0.76,"close":0.77,"volume":100625,"rsi_14":30.89,"sma_20":0.92,"sma_60":1.35,"sma_120":1.16},{"date":"2024-11-13","open":0.77,"high":0.81,"low":0.7,"close":0.73,"volume":138530,"rsi_14":25.59,"sma_20":0.9,"sma_60":1.35,"sma_120":1.16},{"date":"2024-11-14","open":0.7,"high":0.7,"low":0.61,"close":0.65,"volume":129063,"rsi_14":23.58,"sma_20":0.88,"sma_60":1.34,"sma_120":1.16},{"date":"2024-11-15","open":0.79,"high":0.85,"low":0.61,"close":0.66,"volume":21676405,"rsi_14":26.36,"sma_20":0.86,"sma_60":1.33,"sma_120":1.17},{"date":"2024-11-18","open":0.66,"high":0.74,"low":0.65,"close":0.71,"volume":2351293,"rsi_14":29.33,"sma_20":0.84,"sma_60":1.33,"sma_120":1.17},{"date":"2024-11-19","open":0.7,"high":0.71,"low":0.63,"close":0.68,"volume":652524,"rsi_14":17.0,"sma_20":0.83,"sma_60":1.31,"sma_120":1.17},{"date":"2024-11-20","open":0.65,"high":0.66,"low":0.62,"close":0.64,"volume":419348,"rsi_14":18.77,"sma_20":0.81,"sma_60":1.29,"sma_120":1.17},{"date":"2024-11-21","open":0.65,"high":0.66,"low":0.62,"close":0.62,"volume":394455,"rsi_14":22.63,"sma_20":0.79,"sma_60":1.25,"sma_120":1.17},{"date":"2024-11-22","open":0.62,"high":0.66,"low":0.62,"close":0.64,"volume":163877,"rsi_14":27.86,"sma_20":0.78,"sma_60":1.23,"sma_120":1.17},{"date":"2024-11-25","open":0.63,"high":0.66,"low":0.51,"close":0.58,"volume":675385,"rsi_14":22.54,"sma_20":0.76,"sma_60":1.21,"sma_120":1.17},{"date":"2024-11-26","open":0.59,"high":0.59,"low":0.52,"close":0.56,"volume":306929,"rsi_14":22.48,"sma_20":0.74,"sma_60":1.19,"sma_120":1.17},{"date":"2024-11-27","open":0.56,"high":0.58,"low":0.46,"close":0.5,"volume":269407,"rsi_14":20.12,"sma_20":0.72,"sma_60":1.15,"sma_120":1.17},{"date":"2024-11-29","open":0.5,"high":0.51,"low":0.45,"close":0.46,"volume":333087,"rsi_14":15.35,"sma_20":0.69,"sma_60":1.12,"sma_120":1.17},{"date":"2024-12-02","open":0.44,"high":0.47,"low":0.4,"close":0.42,"volume":701595,"rsi_14":14.47,"sma_20":0.67,"sma_60":1.09,"sma_120":1.17},{"date":"2024-12-03","open":0.42,"high":0.45,"low":0.42,"close":0.43,"volume":228470,"rsi_14":17.15,"sma_20":0.65,"sma_60":1.05,"sma_120":1.17},{"date":"2024-12-04","open":0.43,"high":0.47,"low":0.42,"close":0.46,"volume":821123,"rsi_14":23.54,"sma_20":0.64,"sma_60":1.02,"sma_120":1.17},{"date":"2024-12-05","open":0.46,"high":0.47,"low":0.42,"close":0.46,"volume":342972,"rsi_14":28.13,"sma_20":0.62,"sma_60":1.0,"sma_120":1.17},{"date":"2024-12-06","open":0.45,"high":0.48,"low":0.44,"close":0.46,"volume":260454,"rsi_14":25.69,"sma_20":0.6,"sma_60":0.97,"sma_120":1.17},{"date":"2024-12-09","open":0.71,"high":1.02,"low":0.6,"close":0.69,"volume":147461686,"rsi_14":47.95,"sma_20":0.6,"sma_60":0.96,"sma_120":1.18},{"date":"2024-12-10","open":0.55,"high":0.58,"low":0.5,"close":0.56,"volume":3906267,"rsi_14":41.28,"sma_20":0.58,"sma_60":0.94,"sma_120":1.18},{"date":"2024-12-11","open":0.65,"high":0.74,"low":0.6,"close":0.69,"volume":27850133,"rsi_14":52.71,"sma_20":0.58,"sma_60":0.92,"sma_120":1.18},{"date":"2024-12-12","open":0.66,"high":0.67,"low":0.5,"close":0.55,"volume":2413654,"rsi_14":45.81,"sma_20":0.57,"sma_60":0.91,"sma_120":1.18},{"date":"2024-12-13","open":0.55,"high":0.56,"low":0.45,"close":0.53,"volume":1281623,"rsi_14":43.82,"sma_20":0.56,"sma_60":0.89,"sma_120":1.18},{"date":"2024-12-16","open":0.48,"high":0.48,"low":0.45,"close":0.46,"volume":1529164,"rsi_14":43.38,"sma_20":0.55,"sma_60":0.87,"sma_120":1.18},{"date":"2024-12-17","open":0.43,"high":0.45,"low":0.41,"close":0.42,"volume":5168566,"rsi_14":42.43,"sma_20":0.54,"sma_60":0.86,"sma_120":1.18},{"date":"2024-12-18","open":0.46,"high":0.52,"low":0.42,"close":0.42,"volume":2675747,"rsi_14":45.17,"sma_20":0.53,"sma_60":0.84,"sma_120":1.19},{"date":"2024-12-19","open":0.41,"high":0.44,"low":0.36,"close":0.38,"volume":1462056,"rsi_14":45.6,"sma_20":0.51,"sma_60":0.82,"sma_120":1.19},{"date":"2024-12-20","open":0.41,"high":0.41,"low":0.34,"close":0.36,"volume":962308,"rsi_14":46.75,"sma_20":0.5,"sma_60":0.81,"sma_120":1.18},{"date":"2024-12-23","open":0.38,"high":0.43,"low":0.38,"close":0.39,"volume":693803,"rsi_14":47.88,"sma_20":0.49,"sma_60":0.79,"sma_120":1.17},{"date":"2024-12-24","open":0.41,"high":0.47,"low":0.4,"close":0.45,"volume":726239,"rsi_14":49.14,"sma_20":0.48,"sma_60":0.77,"sma_120":1.16},{"date":"2024-12-26","open":0.45,"high":0.53,"low":0.45,"close":0.52,"volume":1434708,"rsi_14":53.1,"sma_20":0.48,"sma_60":0.76,"sma_120":1.15},{"date":"2024-12-27","open":0.5,"high":0.5,"low":0.42,"close":0.47,"volume":839170,"rsi_14":50.29,"sma_20":0.48,"sma_60":0.75,"sma_120":1.14},{"date":"2024-12-30","open":0.47,"high":0.49,"low":0.44,"close":0.46,"volume":499310,"rsi_14":35.66,"sma_20":0.48,"sma_60":0.73,"sma_120":1.13},{"date":"2024-12-31","open":0.49,"high":0.55,"low":0.48,"close":0.49,"volume":858567,"rsi_14":44.97,"sma_20":0.48,"sma_60":0.72,"sma_120":1.12},{"date":"2025-01-02","open":0.5,"high":0.57,"low":0.49,"close":0.53,"volume":1322534,"rsi_14":37.18,"sma_20":0.49,"sma_60":0.71,"sma_120":1.11},{"date":"2025-01-03","open":0.55,"high":0.58,"low":0.5,"close":0.57,"volume":806816,"rsi_14":51.96,"sma_20":0.49,"sma_60":0.7,"sma_120":1.1},{"date":"2025-01-06","open":0.55,"high":0.56,"low":0.5,"close":0.5,"volume":1003497,"rsi_14":47.84,"sma_20":0.49,"sma_60":0.7,"sma_120":1.09},{"date":"2025-01-07","open":0.52,"high":0.64,"low":0.51,"close":0.56,"volume":2305654,"rsi_14":59.8,"sma_20":0.5,"sma_60":0.69,"sma_120":1.08},{"date":"2025-01-08","open":0.56,"high":0.58,"low":0.5,"close":0.57,"volume":1281196,"rsi_14":64.64,"sma_20":0.49,"sma_60":0.68,"sma_120":1.07},{"date":"2025-01-10","open":0.54,"high":0.56,"low":0.52,"close":0.54,"volume":431565,"rsi_14":60.95,"sma_20":0.49,"sma_60":0.67,"sma_120":1.06},{"date":"2025-01-13","open":0.54,"high":0.54,"low":0.42,"close":0.46,"volume":1029164,"rsi_14":56.4,"sma_20":0.48,"sma_60":0.66,"sma_120":1.05},{"date":"2025-01-14","open":0.51,"high":0.55,"low":0.46,"close":0.53,"volume":1149052,"rsi_14":62.96,"sma_20":0.48,"sma_60":0.65,"sma_120":1.04},{"date":"2025-01-15","open":0.52,"high":0.52,"low":0.46,"close":0.48,"volume":675121,"rsi_14":56.2,"sma_20":0.48,"sma_60":0.64,"sma_120":1.03},{"date":"2025-01-16","open":0.48,"high":0.49,"low":0.45,"close":0.47,"volume":496871,"rsi_14":51.98,"sma_20":0.48,"sma_60":0.63,"sma_120":1.02},{"date":"2025-01-17","open":0.47,"high":0.48,"low":0.45,"close":0.46,"volume":237993,"rsi_14":45.02,"sma_20":0.48,"sma_60":0.62,"sma_120":1.02},{"date":"2025-01-21","open":1.14,"high":1.45,"low":0.83,"close":0.9,"volume":266358416,"rsi_14":73.38,"sma_20":0.5,"sma_60":0.62,"sma_120":1.01},{"date":"2025-01-22","open":1.23,"high":1.7,"low":1.15,"close":1.36,"volume":139575706,"rsi_14":82.56,"sma_20":0.55,"sma_60":0.63,"sma_120":1.01},{"date":"2025-01-23","open":1.36,"high":1.36,"low":1.02,"close":1.06,"volume":24464414,"rsi_14":67.24,"sma_20":0.59,"sma_60":0.63,"sma_120":1.01},{"date":"2025-01-24","open":1.02,"high":1.2,"low":0.92,"close":1.12,"volume":8330569,"rsi_14":67.64,"sma_20":0.62,"sma_60":0.63,"sma_120":1.01},{"date":"2025-01-27","open":1.09,"high":1.11,"low":0.95,"close":1.07,"volume":9845939,"rsi_14":64.86,"sma_20":0.66,"sma_60":0.63,"sma_120":1.0},{"date":"2025-01-28","open":1.05,"high":1.05,"low":0.9,"close":0.91,"volume":2927389,"rsi_14":61.43,"sma_20":0.68,"sma_60":0.63,"sma_120":1.0},{"date":"2025-01-29","open":0.81,"high":0.87,"low":0.76,"close":0.82,"volume":3239520,"rsi_14":57.31,"sma_20":0.69,"sma_60":0.63,"sma_120":1.0},{"date":"2025-01-30","open":0.82,"high":0.82,"low":0.55,"close":0.58,"volume":3614368,"rsi_14":50.2,"sma_20":0.7,"sma_60":0.62,"sma_120":1.0},{"date":"2025-01-31","open":0.59,"high":0.67,"low":0.5,"close":0.58,"volume":2374209,"rsi_14":51.02,"sma_20":0.7,"sma_60":0.62,"sma_120":0.99},{"date":"2025-02-03","open":0.55,"high":0.6,"low":0.52,"close":0.58,"volume":1108222,"rsi_14":53.18,"sma_20":0.71,"sma_60":0.62,"sma_120":0.99},{"date":"2025-02-04","open":0.55,"high":0.55,"low":0.53,"close":0.55,"volume":842683,"rsi_14":50.53,"sma_20":0.71,"sma_60":0.61,"sma_120":0.99},{"date":"2025-02-05","open":0.64,"high":0.96,"low":0.63,"close":0.79,"volume":170153181,"rsi_14":57.53,"sma_20":0.72,"sma_60":0.61,"sma_120":0.99},{"date":"2025-02-06","open":0.71,"high":0.79,"low":0.67,"close":0.72,"volume":4657788,"rsi_14":55.81,"sma_20":0.73,"sma_60":0.61,"sma_120":0.98},{"date":"2025-02-07","open":0.79,"high":0.86,"low":0.65,"close":0.65,"volume":5990156,"rsi_14":54.17,"sma_20":0.73,"sma_60":0.61,"sma_120":0.98},{"date":"2025-02-10","open":0.6,"high":0.69,"low":0.51,"close":0.65,"volume":2078258,"rsi_14":42.98,"sma_20":0.74,"sma_60":0.6,"sma_120":0.98},{"date":"2025-02-11","open":0.6,"high":0.68,"low":0.59,"close":0.65,"volume":1005360,"rsi_14":23.09,"sma_20":0.75,"sma_60":0.6,"sma_120":0.98},{"date":"2025-02-12","open":0.62,"high":0.73,"low":0.6,"close":0.67,"volume":1133670,"rsi_14":31.35,"sma_20":0.75,"sma_60":0.6,"sma_120":0.97},{"date":"2025-02-13","open":0.69,"high":0.69,"low":0.63,"close":0.64,"volume":659532,"rsi_14":26.3,"sma_20":0.76,"sma_60":0.6,"sma_120":0.97},{"date":"2025-02-14","open":0.63,"high":0.63,"low":0.59,"close":0.61,"volume":797834,"rsi_14":26.94,"sma_20":0.77,"sma_60":0.6,"sma_120":0.97},{"date":"2025-02-18","open":0.62,"high":0.63,"low":0.58,"close":0.58,"volume":688255,"rsi_14":31.11,"sma_20":0.77,"sma_60":0.6,"sma_120":0.96},{"date":"2025-02-19","open":0.6,"high":0.63,"low":0.59,"close":0.6,"volume":1026334,"rsi_14":36.01,"sma_20":0.76,"sma_60":0.6,"sma_120":0.95},{"date":"2025-02-20","open":0.63,"high":0.63,"low":0.56,"close":0.6,"volume":505015,"rsi_14":51.54,"sma_20":0.72,"sma_60":0.6,"sma_120":0.94},{"date":"2025-02-21","open":0.59,"high":0.67,"low":0.58,"close":0.66,"volume":1223119,"rsi_14":56.29,"sma_20":0.7,"sma_60":0.6,"sma_120":0.92},{"date":"2025-02-24","open":0.63,"high":0.65,"low":0.58,"close":0.6,"volume":586270,"rsi_14":51.32,"sma_20":0.68,"sma_60":0.6,"sma_120":0.91},{"date":"2025-02-25","open":0.59,"high":0.62,"low":0.58,"close":0.6,"volume":288526,"rsi_14":53.99,"sma_20":0.65,"sma_60":0.6,"sma_120":0.91},{"date":"2025-02-26","open":0.61,"high":0.66,"low":0.58,"close":0.6,"volume":436902,"rsi_14":26.16,"sma_20":0.64,"sma_60":0.6,"sma_120":0.89},{"date":"2025-02-27","open":0.6,"high":0.61,"low":0.55,"close":0.55,"volume":403708,"rsi_14":27.58,"sma_20":0.62,"sma_60":0.6,"sma_120":0.88},{"date":"2025-02-28","open":0.54,"high":0.54,"low":0.5,"close":0.53,"volume":373162,"rsi_14":31.95,"sma_20":0.62,"sma_60":0.6,"sma_120":0.86},{"date":"2025-03-03","open":0.52,"high":0.53,"low":0.5,"close":0.5,"volume":239785,"rsi_14":29.04,"sma_20":0.62,"sma_60":0.6,"sma_120":0.84},{"date":"2025-03-04","open":0.53,"high":0.53,"low":0.44,"close":0.52,"volume":541694,"rsi_14":32.58,"sma_20":0.61,"sma_60":0.6,"sma_120":0.83},{"date":"2025-03-05","open":0.52,"high":0.53,"low":0.5,"close":0.51,"volume":154695,"rsi_14":27.99,"sma_20":0.61,"sma_60":0.6,"sma_120":0.81},{"date":"2025-03-06","open":0.51,"high":0.53,"low":0.48,"close":0.48,"volume":348804,"rsi_14":28.18,"sma_20":0.6,"sma_60":0.6,"sma_120":0.8},{"date":"2025-03-07","open":0.51,"high":0.51,"low":0.46,"close":0.5,"volume":195931,"rsi_14":34.34,"sma_20":0.59,"sma_60":0.6,"sma_120":0.79},{"date":"2025-03-10","open":0.52,"high":0.61,"low":0.52,"close":0.59,"volume":1821102,"rsi_14":50.62,"sma_20":0.58,"sma_60":0.6,"sma_120":0.78},{"date":"2025-03-11","open":0.56,"high":0.59,"low":0.53,"close":0.59,"volume":255919,"rsi_14":48.32,"sma_20":0.58,"sma_60":0.6,"sma_120":0.77},{"date":"2025-03-12","open":0.55,"high":0.57,"low":0.52,"close":0.56,"volume":137317,"rsi_14":45.71,"sma_20":0.58,"sma_60":0.6,"sma_120":0.76},{"date":"2025-03-13","open":0.55,"high":0.57,"low":0.52,"close":0.53,"volume":167045,"rsi_14":32.86,"sma_20":0.57,"sma_60":0.6,"sma_120":0.75},{"date":"2025-03-14","open":0.52,"high":0.55,"low":0.51,"close":0.53,"volume":241373,"rsi_14":38.42,"sma_20":0.56,"sma_60":0.6,"sma_120":0.75},{"date":"2025-03-17","open":0.51,"high":0.53,"low":0.51,"close":0.52,"volume":98289,"rsi_14":37.64,"sma_20":0.56,"sma_60":0.6,"sma_120":0.74},{"date":"2025-03-18","open":0.52,"high":0.52,"low":0.49,"close":0.51,"volume":133565,"rsi_14":36.66,"sma_20":0.55,"sma_60":0.6,"sma_120":0.73},{"date":"2025-03-19","open":0.51,"high":0.52,"low":0.5,"close":0.52,"volume":70150,"rsi_14":43.84,"sma_20":0.55,"sma_60":0.6,"sma_120":0.72},{"date":"2025-03-20","open":0.51,"high":0.51,"low":0.49,"close":0.5,"volume":118242,"rsi_14":44.41,"sma_20":0.54,"sma_60":0.61,"sma_120":0.71},{"date":"2025-03-21","open":0.51,"high":0.52,"low":0.49,"close":0.5,"volume":138872,"rsi_14":50.17,"sma_20":0.54,"sma_60":0.61,"sma_120":0.71},{"date":"2025-03-24","open":0.53,"high":0.54,"low":0.51,"close":0.54,"volume":212004,"rsi_14":54.44,"sma_20":0.53,"sma_60":0.61,"sma_120":0.7},{"date":"2025-03-25","open":0.57,"high":0.57,"low":0.53,"close":0.55,"volume":161177,"rsi_14":56.05,"sma_20":0.53,"sma_60":0.61,"sma_120":0.69},{"date":"2025-03-26","open":0.56,"high":0.56,"low":0.51,"close":0.52,"volume":2779413,"rsi_14":56.31,"sma_20":0.53,"sma_60":0.61,"sma_120":0.69},{"date":"2025-03-27","open":0.6,"high":0.72,"low":0.55,"close":0.59,"volume":22154418,"rsi_14":63.28,"sma_20":0.53,"sma_60":0.62,"sma_120":0.68},{"date":"2025-03-28","open":0.53,"high":0.57,"low":0.48,"close":0.52,"volume":1502364,"rsi_14":38.98,"sma_20":0.53,"sma_60":0.62,"sma_120":0.68},{"date":"2025-03-31","open":0.52,"high":0.58,"low":0.49,"close":0.58,"volume":2623713,"rsi_14":48.25,"sma_20":0.53,"sma_60":0.62,"sma_120":0.67},{"date":"2025-04-01","open":0.54,"high":0.58,"low":0.5,"close":0.52,"volume":797615,"rsi_14":45.11,"sma_20":0.53,"sma_60":0.62,"sma_120":0.67},{"date":"2025-04-02","open":0.52,"high":0.55,"low":0.51,"close":0.55,"volume":834293,"rsi_14":52.81,"sma_20":0.53,"sma_60":0.62,"sma_120":0.66},{"date":"2025-04-03","open":0.59,"high":0.59,"low":0.54,"close":0.57,"volume":531357,"rsi_14":55.19,"sma_20":0.54,"sma_60":0.62,"sma_120":0.66},{"date":"2025-04-04","open":0.54,"high":0.55,"low":0.5,"close":0.51,"volume":689042,"rsi_14":48.84,"sma_20":0.54,"sma_60":0.62,"sma_120":0.65},{"date":"2025-04-07","open":0.43,"high":0.48,"low":0.39,"close":0.48,"volume":698227,"rsi_14":47.35,"sma_20":0.53,"sma_60":0.62,"sma_120":0.65},{"date":"2025-04-08","open":0.48,"high":0.5,"low":0.42,"close":0.44,"volume":291658,"rsi_14":42.6,"sma_20":0.53,"sma_60":0.61,"sma_120":0.64},{"date":"2025-04-09","open":0.42,"high":0.49,"low":0.41,"close":0.48,"volume":336112,"rsi_14":48.33,"sma_20":0.52,"sma_60":0.61,"sma_120":0.64},{"date":"2025-04-10","open":0.47,"high":0.49,"low":0.44,"close":0.46,"volume":328134,"rsi_14":46.81,"sma_20":0.52,"sma_60":0.61,"sma_120":0.63},{"date":"2025-04-11","open":0.48,"high":0.49,"low":0.45,"close":0.48,"volume":134486,"rsi_14":44.31,"sma_20":0.52,"sma_60":0.61,"sma_120":0.63},{"date":"2025-04-14","open":0.5,"high":0.52,"low":0.47,"close":0.5,"volume":296387,"rsi_14":46.01,"sma_20":0.52,"sma_60":0.61,"sma_120":0.62},{"date":"2025-04-15","open":0.5,"high":0.54,"low":0.5,"close":0.52,"volume":220040,"rsi_14":49.94,"sma_20":0.52,"sma_60":0.62,"sma_120":0.62},{"date":"2025-04-16","open":0.5,"high":0.6,"low":0.47,"close":0.55,"volume":739605,"rsi_14":45.57,"sma_20":0.52,"sma_60":0.61,"sma_120":0.61},{"date":"2025-04-17","open":0.54,"high":0.6,"low":0.51,"close":0.55,"volume":423384,"rsi_14":53.18,"sma_20":0.52,"sma_60":0.6,"sma_120":0.61},{"date":"2025-04-21","open":0.55,"high":0.56,"low":0.5,"close":0.52,"volume":120780,"rsi_14":42.67,"sma_20":0.52,"sma_60":0.59,"sma_120":0.61},{"date":"2025-04-22","open":0.52,"high":0.56,"low":0.52,"close":0.53,"volume":161555,"rsi_14":51.51,"sma_20":0.52,"sma_60":0.58,"sma_120":0.6},{"date":"2025-04-23","open":0.56,"high":0.59,"low":0.53,"close":0.56,"volume":149674,"rsi_14":50.68,"sma_20":0.52,"sma_60":0.57,"sma_120":0.6},{"date":"2025-04-24","open":0.57,"high":0.6,"low":0.56,"close":0.59,"volume":244884,"rsi_14":52.33,"sma_20":0.52,"sma_60":0.56,"sma_120":0.6},{"date":"2025-04-25","open":0.58,"high":0.6,"low":0.57,"close":0.6,"volume":118410,"rsi_14":63.9,"sma_20":0.52,"sma_60":0.56,"sma_120":0.59},{"date":"2025-04-28","open":0.6,"high":0.6,"low":0.55,"close":0.57,"volume":151796,"rsi_14":62.44,"sma_20":0.53,"sma_60":0.56,"sma_120":0.59},{"date":"2025-04-29","open":0.57,"high":0.59,"low":0.57,"close":0.58,"volume":93059,"rsi_14":74.02,"sma_20":0.53,"sma_60":0.56,"sma_120":0.59},{"date":"2025-04-30","open":0.58,"high":0.6,"low":0.56,"close":0.59,"volume":85818,"rsi_14":70.39,"sma_20":0.53,"sma_60":0.56,"sma_120":0.59},{"date":"2025-05-01","open":0.59,"high":0.61,"low":0.57,"close":0.59,"volume":189140,"rsi_14":75.34,"sma_20":0.53,"sma_60":0.56,"sma_120":0.59},{"date":"2025-05-02","open":0.62,"high":0.64,"low":0.59,"close":0.62,"volume":389702,"rsi_14":77.1,"sma_20":0.54,"sma_60":0.56,"sma_120":0.58},{"date":"2025-05-05","open":0.61,"high":0.63,"low":0.59,"close":0.61,"volume":143405,"rsi_14":69.66,"sma_20":0.54,"sma_60":0.56,"sma_120":0.58},{"date":"2025-05-06","open":0.61,"high":0.62,"low":0.58,"close":0.61,"volume":196589,"rsi_14":68.16,"sma_20":0.55,"sma_60":0.55,"sma_120":0.58},{"date":"2025-05-07","open":1.73,"high":3.41,"low":1.52,"close":3.39,"volume":298600342,"rsi_14":97.34,"sma_20":0.69,"sma_60":0.6,"sma_120":0.6},{"date":"2025-05-08","open":5.55,"high":8.8,"low":5.0,"close":7.69,"volume":235931357,"rsi_14":98.92,"sma_20":1.05,"sma_60":0.72,"sma_120":0.66},{"date":"2025-05-09","open":8.19,"high":8.92,"low":6.61,"close":8.12,"volume":54381334,"rsi_14":99.37,"sma_20":1.44,"sma_60":0.84,"sma_120":0.72},{"date":"2025-05-12","open":6.5,"high":7.78,"low":6.04,"close":7.01,"volume":18446822,"rsi_14":86.83,"sma_20":1.76,"sma_60":0.95,"sma_120":0.77},{"date":"2025-05-13","open":6.8,"high":7.33,"low":5.7,"close":5.97,"volume":8786409,"rsi_14":77.59,"sma_20":2.04,"sma_60":1.04,"sma_120":0.82},{"date":"2025-05-14","open":5.33,"high":5.79,"low":4.56,"close":4.7,"volume":6066296,"rsi_14":68.61,"sma_20":2.25,"sma_60":1.11,"sma_120":0.85},{"date":"2025-05-15","open":4.46,"high":6.97,"low":3.91,"close":6.87,"volume":24516512,"rsi_14":73.74,"sma_20":2.56,"sma_60":1.21,"sma_120":0.9},{"date":"2025-05-16","open":6.21,"high":6.7,"low":5.8,"close":6.08,"volume":5672020,"rsi_14":69.73,"sma_20":2.84,"sma_60":1.3,"sma_120":0.95},{"date":"2025-05-19","open":5.9,"high":7.6,"low":5.88,"close":6.55,"volume":9972109,"rsi_14":70.69,"sma_20":3.14,"sma_60":1.4,"sma_120":1.0},{"date":"2025-05-20","open":6.86,"high":8.12,"low":6.5,"close":7.74,"volume":9147505,"rsi_14":72.91,"sma_20":3.5,"sma_60":1.52,"sma_120":1.06},{"date":"2025-05-21","open":10.0,"high":10.9,"low":7.88,"close":8.04,"volume":39076194,"rsi_14":73.42,"sma_20":3.88,"sma_60":1.64,"sma_120":1.12},{"date":"2025-05-22","open":9.31,"high":13.42,"low":9.1,"close":13.01,"volume":36882816,"rsi_14":79.71,"sma_20":4.5,"sma_60":1.85,"sma_120":1.22},{"date":"2025-05-23","open":11.54,"high":12.15,"low":10.15,"close":10.46,"volume":8148001,"rsi_14":71.08,"sma_20":4.99,"sma_60":2.01,"sma_120":1.31},{"date":"2025-05-27","open":11.75,"high":11.88,"low":7.62,"close":8.18,"volume":18294194,"rsi_14":64.76,"sma_20":5.37,"sma_60":2.14,"sma_120":1.37},{"date":"2025-05-28","open":8.16,"high":8.54,"low":6.8,"close":7.14,"volume":8269852,"rsi_14":57.84,"sma_20":5.7,"sma_60":2.25,"sma_120":1.43},{"date":"2025-05-29","open":7.17,"high":8.45,"low":6.68,"close":7.56,"volume":8072613,"rsi_14":49.68,"sma_20":6.05,"sma_60":2.37,"sma_120":1.49},{"date":"2025-05-30","open":7.01,"high":8.1,"low":6.71,"close":7.01,"volume":5702624,"rsi_14":47.25,"sma_20":6.37,"sma_60":2.48,"sma_120":1.54},{"date":"2025-06-02","open":6.91,"high":7.76,"low":6.74,"close":7.02,"volume":3846246,"rsi_14":50.03,"sma_20":6.69,"sma_60":2.59,"sma_120":1.6},{"date":"2025-06-03","open":7.25,"high":7.3,"low":6.42,"close":7.0,"volume":5385035,"rsi_14":52.86,"sma_20":7.01,"sma_60":2.7,"sma_120":1.65},{"date":"2025-06-04","open":6.94,"high":8.54,"low":6.55,"close":7.74,"volume":6063465,"rsi_14":58.69,"sma_20":7.36,"sma_60":2.81,"sma_120":1.71},{"date":"2025-06-05","open":7.64,"high":7.83,"low":6.51,"close":6.91,"volume":3606837,"rsi_14":50.12,"sma_20":7.54,"sma_60":2.92,"sma_120":1.76},{"date":"2025-06-06","open":6.84,"high":6.95,"low":5.65,"close":5.76,"volume":5774779,"rsi_14":49.03,"sma_20":7.44,"sma_60":3.01,"sma_120":1.8},{"date":"2025-06-09","open":6.08,"high":6.1,"low":5.37,"close":5.46,"volume":3564972,"rsi_14":46.67,"sma_20":7.31,"sma_60":3.09,"sma_120":1.84},{"date":"2025-06-10","open":5.54,"high":5.55,"low":5.15,"close":5.33,"volume":2183325,"rsi_14":42.12,"sma_20":7.23,"sma_60":3.17,"sma_120":1.88},{"date":"2025-06-11","open":5.27,"high":6.74,"low":5.2,"close":6.6,"volume":6362941,"rsi_14":45.57,"sma_20":7.26,"sma_60":3.27,"sma_120":1.94},{"date":"2025-06-12","open":6.02,"high":6.48,"low":5.86,"close":6.23,"volume":1988460,"rsi_14":20.93,"sma_20":7.33,"sma_60":3.37,"sma_120":1.98},{"date":"2025-06-13","open":5.82,"high":6.1,"low":5.61,"close":5.79,"volume":1379769,"rsi_14":25.55,"sma_20":7.28,"sma_60":3.45,"sma_120":2.03},{"date":"2025-06-16","open":5.59,"high":5.88,"low":5.46,"close":5.75,"volume":2186925,"rsi_14":33.38,"sma_20":7.26,"sma_60":3.54,"sma_120":2.07},{"date":"2025-06-17","open":5.63,"high":5.68,"low":5.17,"close":5.44,"volume":1246835,"rsi_14":37.08,"sma_20":7.21,"sma_60":3.62,"sma_120":2.12},{"date":"2025-06-18","open":5.19,"high":5.56,"low":5.01,"close":5.18,"volume":1829258,"rsi_14":31.46,"sma_20":7.08,"sma_60":3.7,"sma_120":2.16},{"date":"2025-06-20","open":5.0,"high":5.29,"low":4.55,"close":5.29,"volume":3414652,"rsi_14":35.62,"sma_20":6.94,"sma_60":3.78,"sma_120":2.2},{"date":"2025-06-23","open":4.83,"high":5.14,"low":4.8,"close":4.96,"volume":1333328,"rsi_14":33.65,"sma_20":6.54,"sma_60":3.85,"sma_120":2.23},{"date":"2025-06-24","open":4.77,"high":5.0,"low":4.69,"close":4.86,"volume":1149807,"rsi_14":33.23,"sma_20":6.26,"sma_60":3.92,"sma_120":2.27},{"date":"2025-06-25","open":4.77,"high":5.27,"low":4.64,"close":4.71,"volume":1844621,"rsi_14":23.83,"sma_20":6.09,"sma_60":3.99,"sma_120":2.31},{"date":"2025-06-26","open":4.56,"high":4.62,"low":3.94,"close":3.99,"volume":2791682,"rsi_14":24.3,"sma_20":5.93,"sma_60":4.05,"sma_120":2.33},{"date":"2025-06-27","open":4.01,"high":4.15,"low":3.86,"close":3.91,"volume":1396545,"rsi_14":29.93,"sma_20":5.75,"sma_60":4.11,"sma_120":2.36},{"date":"2025-06-30","open":3.9,"high":4.13,"low":3.65,"close":3.75,"volume":2307362,"rsi_14":30.87,"sma_20":5.58,"sma_60":4.16,"sma_120":2.39},{"date":"2025-07-01","open":3.68,"high":3.96,"low":3.62,"close":3.74,"volume":1309641,"rsi_14":31.72,"sma_20":5.42,"sma_60":4.21,"sma_120":2.42},{"date":"2025-07-02","open":3.78,"high":4.33,"low":3.77,"close":4.2,"volume":2028894,"rsi_14":16.1,"sma_20":5.28,"sma_60":4.28,"sma_120":2.45},{"date":"2025-07-03","open":4.25,"high":4.65,"low":3.96,"close":4.27,"volume":2615648,"rsi_14":19.75,"sma_20":5.11,"sma_60":4.34,"sma_120":2.48},{"date":"2025-07-07","open":4.65,"high":10.45,"low":4.11,"close":6.98,"volume":90659212,"rsi_14":60.8,"sma_20":5.11,"sma_60":4.45,"sma_120":2.53},{"date":"2025-07-08","open":7.75,"high":8.68,"low":6.63,"close":7.13,"volume":13192543,"rsi_14":62.28,"sma_20":5.18,"sma_60":4.56,"sma_120":2.59},{"date":"2025-07-09","open":6.79,"high":7.0,"low":5.87,"close":6.05,"volume":3885131,"rsi_14":54.77,"sma_20":5.21,"sma_60":4.65,"sma_120":2.63},{"date":"2025-07-10","open":6.11,"high":7.73,"low":6.1,"close":6.86,"volume":6457008,"rsi_14":62.1,"sma_20":5.28,"sma_60":4.76,"sma_120":2.69},{"date":"2025-07-11","open":7.1,"high":7.19,"low":6.5,"close":6.66,"volume":2391069,"rsi_14":59.74,"sma_20":5.29,"sma_60":4.86,"sma_120":2.74},{"date":"2025-07-14","open":6.9,"high":7.09,"low":5.81,"close":6.2,"volume":2878109,"rsi_14":58.66,"sma_20":5.29,"sma_60":4.96,"sma_120":2.79},{"date":"2025-07-15","open":6.15,"high":6.18,"low":5.57,"close":5.84,"volume":2236874,"rsi_14":56.6,"sma_20":5.29,"sma_60":5.04,"sma_120":2.83},{"date":"2025-07-16","open":5.9,"high":6.24,"low":5.4,"close":5.94,"volume":2467478,"rsi_14":58.34,"sma_20":5.3,"sma_60":5.13,"sma_120":2.86},{"date":"2025-07-17","open":5.88,"high":5.94,"low":5.0,"close":5.1,"volume":3576965,"rsi_14":57.41,"sma_20":5.28,"sma_60":5.21,"sma_120":2.9},{"date":"2025-07-18","open":5.23,"high":5.24,"low":4.5,"close":4.52,"volume":3929526,"rsi_14":53.82,"sma_20":5.25,"sma_60":5.28,"sma_120":2.93},{"date":"2025-07-21","open":4.64,"high":5.1,"low":4.35,"close":4.37,"volume":2240685,"rsi_14":53.88,"sma_20":5.2,"sma_60":5.34,"sma_120":2.95},{"date":"2025-07-22","open":4.42,"high":4.53,"low":4.15,"close":4.31,"volume":1853542,"rsi_14":53.55,"sma_20":5.17,"sma_60":5.4,"sma_120":2.98},{"date":"2025-07-23","open":4.41,"high":5.13,"low":4.3,"close":4.99,"volume":2985135,"rsi_14":54.79,"sma_20":5.18,"sma_60":5.48,"sma_120":3.02},{"date":"2025-07-24","open":4.83,"high":4.83,"low":4.26,"close":4.36,"volume":2286223,"rsi_14":50.51,"sma_20":5.16,"sma_60":5.54,"sma_120":3.05},{"date":"2025-07-25","open":4.36,"high":4.39,"low":4.01,"close":4.12,"volume":1833994,"rsi_14":27.44,"sma_20":5.17,"sma_60":5.6,"sma_120":3.08},{"date":"2025-07-28","open":4.11,"high":4.17,"low":3.7,"close":3.74,"volume":2700805,"rsi_14":24.2,"sma_20":5.16,"sma_60":5.65,"sma_120":3.1},{"date":"2025-07-29","open":3.8,"high":3.8,"low":3.38,"close":3.53,"volume":2270562,"rsi_14":27.89,"sma_20":5.15,"sma_60":5.7,"sma_120":3.13},{"date":"2025-07-30","open":3.48,"high":3.56,"low":3.33,"close":3.38,"volume":1508004,"rsi_14":15.48,"sma_20":5.13,"sma_60":5.75,"sma_120":3.15},{"date":"2025-07-31","open":3.45,"high":3.45,"low":3.24,"close":3.33,"volume":1361881,"rsi_14":15.95,"sma_20":5.08,"sma_60":5.79,"sma_120":3.17},{"date":"2025-08-01","open":3.25,"high":3.26,"low":2.99,"close":3.02,"volume":1904474,"rsi_14":16.46,"sma_20":5.02,"sma_60":5.83,"sma_120":3.19},{"date":"2025-08-04","open":3.19,"high":3.51,"low":3.07,"close":3.21,"volume":1696087,"rsi_14":21.23,"sma_20":4.83,"sma_60":5.83,"sma_120":3.21},{"date":"2025-08-05","open":3.32,"high":3.55,"low":3.3,"close":3.49,"volume":1412867,"rsi_14":24.21,"sma_20":4.65,"sma_60":5.76,"sma_120":3.24},{"date":"2025-08-06","open":3.4,"high":3.73,"low":3.14,"close":3.5,"volume":5172409,"rsi_14":29.59,"sma_20":4.52,"sma_60":5.68,"sma_120":3.26},{"date":"2025-08-07","open":3.6,"high":3.7,"low":3.24,"close":3.44,"volume":2034349,"rsi_14":34.12,"sma_20":4.35,"sma_60":5.62,"sma_120":3.28},{"date":"2025-08-08","open":3.4,"high":3.53,"low":3.25,"close":3.29,"volume":1240902,"rsi_14":34.12,"sma_20":4.18,"sma_60":5.58,"sma_120":3.31},{"date":"2025-08-11","open":3.29,"high":4.4,"low":3.29,"close":4.27,"volume":5227894,"rsi_14":49.54,"sma_20":4.09,"sma_60":5.57,"sma_120":3.34},{"date":"2025-08-12","open":4.27,"high":4.31,"low":3.8,"close":4.13,"volume":2529840,"rsi_14":38.62,"sma_20":4.0,"sma_60":5.52,"sma_120":3.37},{"date":"2025-08-13","open":4.23,"high":4.6,"low":4.04,"close":4.54,"volume":3315682,"rsi_14":52.59,"sma_20":3.93,"sma_60":5.5,"sma_120":3.4},{"date":"2025-08-14","open":4.17,"high":5.0,"low":4.17,"close":4.53,"volume":3172457,"rsi_14":56.14,"sma_20":3.9,"sma_60":5.46,"sma_120":3.43},{"date":"2025-08-15","open":4.55,"high":4.58,"low":4.19,"close":4.28,"volume":1344430,"rsi_14":58.41,"sma_20":3.89,"sma_60":5.41,"sma_120":3.46},{"date":"2025-08-18","open":4.3,"high":4.41,"low":3.98,"close":4.18,"volume":1445476,"rsi_14":60.48,"sma_20":3.88,"sma_60":5.34,"sma_120":3.49},{"date":"2025-08-19","open":4.18,"high":4.19,"low":3.88,"close":3.89,"volume":792811,"rsi_14":57.87,"sma_20":3.86,"sma_60":5.19,"sma_120":3.52},{"date":"2025-08-20","open":3.91,"high":4.01,"low":3.71,"close":4.0,"volume":623194,"rsi_14":60.15,"sma_20":3.81,"sma_60":5.08,"sma_120":3.55},{"date":"2025-08-21","open":3.82,"high":4.35,"low":3.82,"close":4.13,"volume":629791,"rsi_14":67.79,"sma_20":3.8,"sma_60":5.02,"sma_120":3.58},{"date":"2025-08-22","open":4.03,"high":4.5,"low":3.95,"close":4.42,"volume":1423953,"rsi_14":68.79,"sma_20":3.82,"sma_60":4.97,"sma_120":3.61},{"date":"2025-08-25","open":5.42,"high":5.65,"low":4.37,"close":4.8,"volume":19038825,"rsi_14":69.73,"sma_20":3.87,"sma_60":4.92,"sma_120":3.65},{"date":"2025-08-26","open":5.25,"high":5.95,"low":4.92,"close":5.59,"volume":8364867,"rsi_14":75.49,"sma_20":3.97,"sma_60":4.9,"sma_120":3.69},{"date":"2025-08-27","open":5.64,"high":6.46,"low":5.04,"close":5.91,"volume":6711992,"rsi_14":78.33,"sma_20":4.1,"sma_60":4.88,"sma_120":3.73},{"date":"2025-08-28","open":5.96,"high":6.72,"low":5.96,"close":6.69,"volume":4312978,"rsi_14":84.07,"sma_20":4.27,"sma_60":4.88,"sma_120":3.79},{"date":"2025-08-29","open":6.31,"high":6.84,"low":6.11,"close":6.15,"volume":3455086,"rsi_14":70.66,"sma_20":4.42,"sma_60":4.85,"sma_120":3.83},{"date":"2025-09-02","open":5.93,"high":6.65,"low":5.91,"close":6.46,"volume":3085399,"rsi_14":74.68,"sma_20":4.58,"sma_60":4.84,"sma_120":3.88},{"date":"2025-09-03","open":6.41,"high":6.77,"low":6.27,"close":6.51,"volume":2275638,"rsi_14":72.56,"sma_20":4.74,"sma_60":4.86,"sma_120":3.93},{"date":"2025-09-04","open":6.75,"high":7.2,"low":5.11,"close":5.51,"volume":5000804,"rsi_14":59.18,"sma_20":4.84,"sma_60":4.86,"sma_120":3.97},{"date":"2025-09-05","open":6.1,"high":6.19,"low":4.46,"close":4.54,"volume":4610037,"rsi_14":52.15,"sma_20":4.89,"sma_60":4.84,"sma_120":4.01},{"date":"2025-09-08","open":4.59,"high":5.79,"low":4.52,"close":5.33,"volume":4691272,"rsi_14":58.52,"sma_20":4.99,"sma_60":4.82,"sma_120":4.05},{"date":"2025-09-09","open":5.4,"high":6.5,"low":5.4,"close":6.28,"volume":13350691,"rsi_14":66.13,"sma_20":5.09,"sma_60":4.82,"sma_120":4.09},{"date":"2025-09-10","open":11.44,"high":12.6,"low":7.53,"close":8.09,"volume":46190961,"rsi_14":72.45,"sma_20":5.29,"sma_60":4.86,"sma_120":4.16},{"date":"2025-09-11","open":7.75,"high":9.88,"low":7.51,"close":8.91,"volume":11196901,"rsi_14":74.39,"sma_20":5.51,"sma_60":4.91,"sma_120":4.23},{"date":"2025-09-12","open":9.52,"high":9.52,"low":8.35,"close":8.49,"volume":8434323,"rsi_14":70.49,"sma_20":5.71,"sma_60":4.96,"sma_120":4.29},{"date":"2025-09-15","open":7.84,"high":7.89,"low":6.06,"close":6.22,"volume":16773584,"rsi_14":56.01,"sma_20":5.8,"sma_60":4.98,"sma_120":4.34},{"date":"2025-09-16","open":5.81,"high":6.0,"low":4.45,"close":4.48,"volume":21525640,"rsi_14":45.65,"sma_20":5.82,"sma_60":4.97,"sma_120":4.37},{"date":"2025-09-17","open":4.39,"high":4.45,"low":3.64,"close":3.68,"volume":15330597,"rsi_14":41.58,"sma_20":5.81,"sma_60":4.95,"sma_120":4.4},{"date":"2025-09-18","open":3.8,"high":4.24,"low":3.58,"close":3.82,"volume":17991563,"rsi_14":38.62,"sma_20":5.8,"sma_60":4.93,"sma_120":4.43},{"date":"2025-09-19","open":4.4,"high":4.41,"low":3.83,"close":4.3,"volume":26280997,"rsi_14":42.63,"sma_20":5.81,"sma_60":4.92,"sma_120":4.46},{"date":"2025-09-22","open":4.24,"high":4.26,"low":3.8,"close":4.1,"volume":23693356,"rsi_14":40.51,"sma_20":5.79,"sma_60":4.92,"sma_120":4.49},{"date":"2025-09-23","open":3.89,"high":3.92,"low":3.3,"close":3.35,"volume":15678723,"rsi_14":37.98,"sma_20":5.72,"sma_60":4.92,"sma_120":4.51},{"date":"2025-09-24","open":3.19,"high":3.2,"low":2.9,"close":3.01,"volume":12040534,"rsi_14":39.98,"sma_20":5.59,"sma_60":4.9,"sma_120":4.53},{"date":"2025-09-25","open":2.75,"high":3.09,"low":2.63,"close":2.75,"volume":9593268,"rsi_14":42.4,"sma_20":5.43,"sma_60":4.89,"sma_120":4.55},{"date":"2025-09-26","open":2.71,"high":2.73,"low":2.38,"close":2.44,"volume":9707557,"rsi_14":37.2,"sma_20":5.22,"sma_60":4.86,"sma_120":4.57},{"date":"2025-09-29","open":2.48,"high":2.53,"low":2.2,"close":2.3,"volume":7721775,"rsi_14":31.01,"sma_20":5.03,"sma_60":4.82,"sma_120":4.58},{"date":"2025-09-30","open":2.35,"high":2.65,"low":2.35,"close":2.5,"volume":10138812,"rsi_14":18.49,"sma_20":4.83,"sma_60":4.75,"sma_120":4.6},{"date":"2025-10-01","open":2.67,"high":2.68,"low":2.48,"close":2.51,"volume":19808756,"rsi_14":10.3,"sma_20":4.63,"sma_60":4.67,"sma_120":4.62},{"date":"2025-10-02","open":2.58,"high":2.69,"low":2.43,"close":2.66,"volume":9687797,"rsi_14":12.58,"sma_20":4.49,"sma_60":4.62,"sma_120":4.63},{"date":"2025-10-03","open":2.61,"high":2.7,"low":2.57,"close":2.6,"volume":8491817,"rsi_14":17.56,"sma_20":4.39,"sma_60":4.54,"sma_120":4.65},{"date":"2025-10-06","open":2.69,"high":2.74,"low":2.5,"close":2.53,"volume":10243569,"rsi_14":25.06,"sma_20":4.25,"sma_60":4.48,"sma_120":4.67},{"date":"2025-10-07","open":2.53,"high":2.53,"low":2.1,"close":2.1,"volume":14290023,"rsi_14":27.68,"sma_20":4.04,"sma_60":4.41,"sma_120":4.68},{"date":"2025-10-08","open":2.11,"high":2.15,"low":1.91,"close":1.99,"volume":10824125,"rsi_14":23.93,"sma_20":3.74,"sma_60":4.34,"sma_120":4.69},{"date":"2025-10-09","open":2.07,"high":2.12,"low":1.67,"close":1.81,"volume":18850774,"rsi_14":11.21,"sma_20":3.38,"sma_60":4.27,"sma_120":4.7},{"date":"2025-10-10","open":1.84,"high":1.84,"low":1.55,"close":1.55,"volume":44377998,"rsi_14":11.03,"sma_20":3.04,"sma_60":4.22,"sma_120":4.71},{"date":"2025-10-13","open":1.01,"high":1.12,"low":0.94,"close":1.08,"volume":138120412,"rsi_14":12.04,"sma_20":2.78,"sma_60":4.16,"sma_120":4.72},{"date":"2025-10-14","open":1.01,"high":1.06,"low":0.97,"close":1.0,"volume":51342231,"rsi_14":13.17,"sma_20":2.6,"sma_60":4.1,"sma_120":4.72},{"date":"2025-10-15","open":1.01,"high":1.02,"low":0.93,"close":0.96,"volume":34884689,"rsi_14":14.34,"sma_20":2.47,"sma_60":4.05,"sma_120":4.72},{"date":"2025-10-16","open":0.96,"high":0.99,"low":0.8,"close":0.9,"volume":45584502,"rsi_14":15.93,"sma_20":2.32,"sma_60":3.98,"sma_120":4.73},{"date":"2025-10-17","open":0.9,"high":0.9,"low":0.8,"close":0.83,"volume":38219125,"rsi_14":16.47,"sma_20":2.15,"sma_60":3.92,"sma_120":4.73},{"date":"2025-10-20","open":0.86,"high":0.94,"low":0.85,"close":0.86,"volume":25919952,"rsi_14":9.41,"sma_20":1.99,"sma_60":3.87,"sma_120":4.73},{"date":"2025-10-21","open":0.89,"high":0.89,"low":0.81,"close":0.83,"volume":18960600,"rsi_14":8.81,"sma_20":1.86,"sma_60":3.82,"sma_120":4.73},{"date":"2025-10-22","open":0.81,"high":0.83,"low":0.78,"close":0.78,"volume":16825887,"rsi_14":1.53,"sma_20":1.75,"sma_60":3.77,"sma_120":4.73},{"date":"2025-10-23","open":0.78,"high":0.89,"low":0.78,"close":0.86,"volume":17443922,"rsi_14":5.79,"sma_20":1.66,"sma_60":3.73,"sma_120":4.74},{"date":"2025-10-24","open":0.94,"high":1.2,"low":0.88,"close":1.1,"volume":247200295,"rsi_14":16.42,"sma_20":1.59,"sma_60":3.69,"sma_120":4.74},{"date":"2025-10-27","open":1.44,"high":1.81,"low":1.35,"close":1.64,"volume":1083411321,"rsi_14":39.73,"sma_20":1.56,"sma_60":3.67,"sma_120":4.75},{"date":"2025-10-28","open":1.43,"high":1.59,"low":1.25,"close":1.44,"volume":368233603,"rsi_14":38.19,"sma_20":1.5,"sma_60":3.64,"sma_120":4.73},{"date":"2025-10-29","open":1.4,"high":1.46,"low":1.2,"close":1.25,"volume":177267133,"rsi_14":38.03,"sma_20":1.44,"sma_60":3.6,"sma_120":4.68},{"date":"2025-10-30","open":1.14,"high":1.37,"low":1.09,"close":1.21,"volume":182793596,"rsi_14":41.88,"sma_20":1.37,"sma_60":3.56,"sma_120":4.62},{"date":"2025-10-31","open":1.25,"high":1.4,"low":1.17,"close":1.33,"volume":119340396,"rsi_14":57.07,"sma_20":1.3,"sma_60":3.53,"sma_120":4.57},{"date":"2025-11-03","open":1.35,"high":1.43,"low":1.23,"close":1.27,"volume":151282817,"rsi_14":57.82,"sma_20":1.24,"sma_60":3.49,"sma_120":4.54},{"date":"2025-11-04","open":1.19,"high":1.3,"low":1.16,"close":1.25,"volume":113902654,"rsi_14":58.39,"sma_20":1.2,"sma_60":3.44,"sma_120":4.51},{"date":"2025-11-05","open":1.33,"high":1.58,"low":1.3,"close":1.46,"volume":248689126,"rsi_14":64.9,"sma_20":1.17,"sma_60":3.4,"sma_120":4.46},{"date":"2025-11-06","open":1.6,"high":1.62,"low":1.4,"close":1.45,"volume":217923709,"rsi_14":66.88,"sma_20":1.15,"sma_60":3.35,"sma_120":4.42},{"date":"2025-11-07","open":1.38,"high":1.51,"low":1.3,"close":1.51,"volume":158489143,"rsi_14":67.42,"sma_20":1.15,"sma_60":3.3,"sma_120":4.38},{"date":"2025-11-10","open":1.6,"high":1.72,"low":1.45,"close":1.48,"volume":222567228,"rsi_14":67.57,"sma_20":1.17,"sma_60":3.25,"sma_120":4.33},{"date":"2025-11-11","open":1.45,"high":1.45,"low":1.33,"close":1.36,"volume":111804302,"rsi_14":65.1,"sma_20":1.19,"sma_60":3.2,"sma_120":4.27},{"date":"2025-11-12","open":1.41,"high":1.41,"low":1.23,"close":1.29,"volume":100901162,"rsi_14":61.17,"sma_20":1.21,"sma_60":3.16,"sma_120":4.18},{"date":"2025-11-13","open":1.23,"high":1.28,"low":1.11,"close":1.15,"volume":119376355,"rsi_14":51.38,"sma_20":1.22,"sma_60":3.11,"sma_120":4.1},{"date":"2025-11-14","open":1.06,"high":1.22,"low":1.05,"close":1.08,"volume":117165439,"rsi_14":29.1,"sma_20":1.23,"sma_60":3.06,"sma_120":4.04},{"date":"2025-11-17","open":1.04,"high":1.12,"low":0.97,"close":1.04,"volume":116683597,"rsi_14":33.05,"sma_20":1.24,"sma_60":3.01,"sma_120":3.99},{"date":"2025-11-18","open":1.01,"high":1.15,"low":1.0,"close":1.12,"volume":91849722,"rsi_14":43.93,"sma_20":1.25,"sma_60":2.95,"sma_120":3.93},{"date":"2025-11-19","open":1.13,"high":1.14,"low":1.03,"close":1.05,"volume":82750500,"rsi_14":42.73,"sma_20":1.27,"sma_60":2.87,"sma_120":3.88},{"date":"2025-11-20","open":1.11,"high":1.12,"low":0.96,"close":0.98,"volume":101579069,"rsi_14":33.42,"sma_20":1.27,"sma_60":2.79,"sma_120":3.83},{"date":"2025-11-21","open":0.97,"high":1.04,"low":0.94,"close":1.02,"volume":88168696,"rsi_14":37.8,"sma_20":1.27,"sma_60":2.69,"sma_120":3.78},{"date":"2025-11-24","open":1.04,"high":1.17,"low":1.04,"close":1.13,"volume":81860334,"rsi_14":44.62,"sma_20":1.24,"sma_60":2.61,"sma_120":3.73},{"date":"2025-11-25","open":1.11,"high":1.12,"low":1.03,"close":1.11,"volume":79010206,"rsi_14":31.07,"sma_20":1.23,"sma_60":2.52,"sma_120":3.68},{"date":"2025-11-26","open":1.09,"high":1.14,"low":1.05,"close":1.13,"volume":75570563,"rsi_14":32.88,"sma_20":1.22,"sma_60":2.43,"sma_120":3.64},{"date":"2025-11-28","open":1.17,"high":1.19,"low":1.12,"close":1.12,"volume":48748019,"rsi_14":27.95,"sma_20":1.22,"sma_60":2.36,"sma_120":3.61},{"date":"2025-12-01","open":1.05,"high":1.09,"low":1.0,"close":1.05,"volume":89473489,"rsi_14":26.74,"sma_20":1.2,"sma_60":2.3,"sma_120":3.57},{"date":"2025-12-02","open":1.07,"high":1.12,"low":1.03,"close":1.03,"volume":64176480,"rsi_14":30.17,"sma_20":1.19,"sma_60":2.23,"sma_120":3.52},{"date":"2025-12-03","open":1.05,"high":1.07,"low":1.0,"close":1.05,"volume":79764133,"rsi_14":34.3,"sma_20":1.18,"sma_60":2.14,"sma_120":3.48},{"date":"2025-12-04","open":1.03,"high":1.04,"low":0.98,"close":0.98,"volume":130414171,"rsi_14":37.58,"sma_20":1.16,"sma_60":2.02,"sma_120":3.44},{"date":"2025-12-05","open":0.98,"high":0.98,"low":0.88,"close":0.9,"volume":110093108,"rsi_14":37.25,"sma_20":1.13,"sma_60":1.89,"sma_120":3.4},{"date":"2025-12-08","open":0.92,"high":1.01,"low":0.9,"close":0.98,"volume":94929556,"rsi_14":46.31,"sma_20":1.1,"sma_60":1.76,"sma_120":3.36},{"date":"2025-12-09","open":0.98,"high":1.04,"low":0.95,"close":1.02,"volume":105182396,"rsi_14":42.89,"sma_20":1.08,"sma_60":1.68,"sma_120":3.33},{"date":"2025-12-10","open":1.01,"high":1.03,"low":0.95,"close":1.0,"volume":74962733,"rsi_14":46.17,"sma_20":1.06,"sma_60":1.62,"sma_120":3.29},{"date":"2025-12-11","open":0.96,"high":0.96,"low":0.9,"close":0.92,"volume":87476756,"rsi_14":45.41,"sma_20":1.04,"sma_60":1.57,"sma_120":3.26},{"date":"2025-12-12","open":0.94,"high":0.95,"low":0.86,"close":0.86,"volume":106645579,"rsi_14":38.57,"sma_20":1.03,"sma_60":1.52,"sma_120":3.23},{"date":"2025-12-15","open":0.89,"high":0.89,"low":0.78,"close":0.79,"volume":112175511,"rsi_14":23.78,"sma_20":1.01,"sma_60":1.46,"sma_120":3.19},{"date":"2025-12-16","open":0.82,"high":0.89,"low":0.81,"close":0.86,"volume":92182155,"rsi_14":32.2,"sma_20":1.01,"sma_60":1.41,"sma_120":3.17},{"date":"2025-12-17","open":0.87,"high":0.9,"low":0.81,"close":0.82,"volume":68193855,"rsi_14":28.55,"sma_20":0.99,"sma_60":1.37,"sma_120":3.14},{"date":"2025-12-18","open":0.86,"high":0.9,"low":0.82,"close":0.83,"volume":55191940,"rsi_14":29.93,"sma_20":0.98,"sma_60":1.33,"sma_120":3.12},{"date":"2025-12-19","open":0.86,"high":0.91,"low":0.86,"close":0.9,"volume":86209006,"rsi_14":39.45,"sma_20":0.98,"sma_60":1.3,"sma_120":3.09},{"date":"2025-12-22","open":0.94,"high":0.94,"low":0.85,"close":0.87,"volume":51248523,"rsi_14":38.51,"sma_20":0.97,"sma_60":1.28,"sma_120":3.07},{"date":"2025-12-23","open":0.86,"high":0.86,"low":0.8,"close":0.81,"volume":45599487,"rsi_14":34.35,"sma_20":0.95,"sma_60":1.25,"sma_120":3.04},{"date":"2025-12-24","open":0.82,"high":0.87,"low":0.8,"close":0.86,"volume":29971992,"rsi_14":42.51,"sma_20":0.94,"sma_60":1.22,"sma_120":2.99},{"date":"2025-12-26","open":0.87,"high":0.87,"low":0.81,"close":0.81,"volume":34334287,"rsi_14":44.16,"sma_20":0.92,"sma_60":1.19,"sma_120":2.93},{"date":"2025-12-29","open":0.81,"high":0.83,"low":0.77,"close":0.77,"volume":48072159,"rsi_14":34.74,"sma_20":0.91,"sma_60":1.16,"sma_120":2.89},{"date":"2025-12-30","open":0.79,"high":0.79,"low":0.73,"close":0.73,"volume":75782640,"rsi_14":29.4,"sma_20":0.89,"sma_60":1.13,"sma_120":2.84},{"date":"2025-12-31","open":0.74,"high":0.78,"low":0.73,"close":0.74,"volume":59236090,"rsi_14":30.88,"sma_20":0.88,"sma_60":1.1,"sma_120":2.79},{"date":"2026-01-02","open":0.76,"high":0.89,"low":0.75,"close":0.86,"volume":61704111,"rsi_14":46.1,"sma_20":0.87,"sma_60":1.08,"sma_120":2.74},{"date":"2026-01-05","open":0.94,"high":1.04,"low":0.93,"close":1.03,"volume":139084724,"rsi_14":59.93,"sma_20":0.87,"sma_60":1.07,"sma_120":2.7},{"date":"2026-01-06","open":1.07,"high":1.09,"low":0.98,"close":1.04,"volume":119899815,"rsi_14":66.16,"sma_20":0.88,"sma_60":1.05,"sma_120":2.66},{"date":"2026-01-07","open":1.02,"high":1.14,"low":1.0,"close":1.02,"volume":127293052,"rsi_14":61.01,"sma_20":0.88,"sma_60":1.04,"sma_120":2.63},{"date":"2026-01-08","open":1.01,"high":1.04,"low":0.96,"close":1.01,"volume":89133396,"rsi_14":63.6,"sma_20":0.88,"sma_60":1.04,"sma_120":2.6},{"date":"2026-01-09","open":1.0,"high":1.02,"low":0.94,"close":0.95,"volume":77803185,"rsi_14":57.67,"sma_20":0.87,"sma_60":1.04,"sma_120":2.57},{"date":"2026-01-12","open":0.97,"high":1.11,"low":0.95,"close":1.1,"volume":100045566,"rsi_14":62.05,"sma_20":0.88,"sma_60":1.04,"sma_120":2.55},{"date":"2026-01-13","open":1.15,"high":1.17,"low":0.89,"close":0.97,"volume":372675022,"rsi_14":55.58,"sma_20":0.89,"sma_60":1.05,"sma_120":2.51},{"date":"2026-01-14","open":0.96,"high":1.07,"low":0.94,"close":1.03,"volume":140719597,"rsi_14":62.04,"sma_20":0.9,"sma_60":1.05,"sma_120":2.48},{"date":"2026-01-15","open":1.03,"high":1.03,"low":0.96,"close":0.97,"volume":143882108,"rsi_14":55.8,"sma_20":0.91,"sma_60":1.05,"sma_120":2.46},{"date":"2026-01-16","open":0.97,"high":0.99,"low":0.93,"close":0.95,"volume":63148075,"rsi_14":57.33,"sma_20":0.91,"sma_60":1.05,"sma_120":2.43},{"date":"2026-01-20","open":0.91,"high":0.93,"low":0.87,"close":0.89,"volume":134037361,"rsi_14":56.0,"sma_20":0.92,"sma_60":1.05,"sma_120":2.41},{"date":"2026-01-21","open":0.89,"high":0.94,"low":0.85,"close":0.89,"volume":98226475,"rsi_14":58.93,"sma_20":0.91,"sma_60":1.05,"sma_120":2.39},{"date":"2026-01-22","open":0.89,"high":0.93,"low":0.87,"close":0.87,"volume":67576864,"rsi_14":57.22,"sma_20":0.92,"sma_60":1.05,"sma_120":2.37},{"date":"2026-01-23","open":0.88,"high":0.9,"low":0.84,"close":0.87,"volume":76695868,"rsi_14":50.37,"sma_20":0.92,"sma_60":1.04,"sma_120":2.35},{"date":"2026-01-26","open":0.85,"high":0.86,"low":0.78,"close":0.79,"volume":88241216,"rsi_14":32.74,"sma_20":0.91,"sma_60":1.03,"sma_120":2.33},{"date":"2026-01-27","open":0.79,"high":0.82,"low":0.76,"close":0.82,"volume":70556249,"rsi_14":34.88,"sma_20":0.91,"sma_60":1.02,"sma_120":2.31},{"date":"2026-01-28","open":0.84,"high":0.85,"low":0.8,"close":0.8,"volume":61701832,"rsi_14":34.96,"sma_20":0.92,"sma_60":1.01,"sma_120":2.29},{"date":"2026-01-29","open":0.8,"high":0.81,"low":0.76,"close":0.79,"volume":61355646,"rsi_14":34.71,"sma_20":0.92,"sma_60":1.0,"sma_120":2.27},{"date":"2026-01-30","open":0.77,"high":0.82,"low":0.74,"close":0.82,"volume":79899428,"rsi_14":41.18,"sma_20":0.92,"sma_60":1.0,"sma_120":2.25},{"date":"2026-02-02","open":0.8,"high":0.8,"low":0.71,"close":0.72,"volume":123057372,"rsi_14":21.03,"sma_20":0.92,"sma_60":0.99,"sma_120":2.22},{"date":"2026-02-03","open":0.73,"high":0.73,"low":0.62,"close":0.68,"volume":185670542,"rsi_14":24.36,"sma_20":0.9,"sma_60":0.97,"sma_120":2.19},{"date":"2026-02-04","open":0.65,"high":0.65,"low":0.56,"close":0.59,"volume":150514461,"rsi_14":12.99,"sma_20":0.88,"sma_60":0.96,"sma_120":2.15},{"date":"2026-02-05","open":0.52,"high":0.54,"low":0.49,"close":0.49,"volume":173273180,"rsi_14":12.17,"sma_20":0.85,"sma_60":0.94,"sma_120":2.12},{"date":"2026-02-06","open":10.12,"high":12.25,"low":9.35,"close":11.91,"volume":9293887,"rsi_14":95.58,"sma_20":1.39,"sma_60":1.12,"sma_120":2.18},{"date":"2026-02-09","open":11.31,"high":11.35,"low":10.0,"close":10.14,"volume":5123645,"rsi_14":83.7,"sma_20":1.85,"sma_60":1.26,"sma_120":2.23},{"date":"2026-02-10","open":10.06,"high":10.1,"low":8.81,"close":9.18,"volume":5821280,"rsi_14":78.2,"sma_20":2.26,"sma_60":1.4,"sma_120":2.28},{"date":"2026-02-11","open":9.19,"high":9.22,"low":7.97,"close":8.09,"volume":6913662,"rsi_14":72.9,"sma_20":2.61,"sma_60":1.51,"sma_120":2.31},{"date":"2026-02-12","open":8.23,"high":8.43,"low":7.57,"close":7.7,"volume":3621020,"rsi_14":71.14,"sma_20":2.95,"sma_60":1.62,"sma_120":2.34},{"date":"2026-02-13","open":7.85,"high":8.81,"low":7.85,"close":8.33,"volume":3687556,"rsi_14":72.59,"sma_20":3.32,"sma_60":1.74,"sma_120":2.37},{"date":"2026-02-17","open":8.52,"high":8.67,"low":7.9,"close":8.18,"volume":3284458,"rsi_14":71.89,"sma_20":3.68,"sma_60":1.86,"sma_120":2.4},{"date":"2026-02-18","open":8.09,"high":8.57,"low":7.96,"close":8.05,"volume":2348660,"rsi_14":71.41,"sma_20":4.04,"sma_60":1.98,"sma_120":2.42},{"date":"2026-02-19","open":7.9,"high":8.17,"low":7.77,"close":8.12,"volume":2880889,"rsi_14":71.6,"sma_20":4.4,"sma_60":2.1,"sma_120":2.44},{"date":"2026-02-20","open":8.05,"high":8.7,"low":7.96,"close":8.15,"volume":2950250,"rsi_14":71.59,"sma_20":4.76,"sma_60":2.21,"sma_120":2.45},{"date":"2026-02-23","open":7.94,"high":7.99,"low":7.29,"close":7.36,"volume":3719863,"rsi_14":68.78,"sma_20":5.09,"sma_60":2.32,"sma_120":2.46},{"date":"2026-02-24","open":7.13,"high":7.45,"low":7.02,"close":7.17,"volume":2467676,"rsi_14":68.19,"sma_20":5.41,"sma_60":2.42,"sma_120":2.47},{"date":"2026-02-25","open":7.48,"high":8.75,"low":7.47,"close":8.54,"volume":4914140,"rsi_14":70.8,"sma_20":5.79,"sma_60":2.54,"sma_120":2.49},{"date":"2026-02-26","open":8.31,"high":8.44,"low":7.8,"close":8.19,"volume":3447918,"rsi_14":69.88,"sma_20":6.16,"sma_60":2.66,"sma_120":2.51},{"date":"2026-02-27","open":7.92,"high":7.98,"low":7.67,"close":7.94,"volume":2353311,"rsi_14":25.72,"sma_20":6.52,"sma_60":2.78,"sma_120":2.54},{"date":"2026-03-02","open":7.74,"high":8.95,"low":7.66,"close":8.73,"volume":4022117,"rsi_14":40.18,"sma_20":6.91,"sma_60":2.9,"sma_120":2.57},{"date":"2026-03-03","open":8.34,"high":8.59,"low":8.0,"close":8.33,"volume":2539196,"rsi_14":43.6,"sma_20":7.29,"sma_60":3.03,"sma_120":2.58},{"date":"2026-03-04","open":8.89,"high":9.74,"low":8.86,"close":9.62,"volume":7688420,"rsi_14":61.18,"sma_20":7.74,"sma_60":3.17,"sma_120":2.6},{"date":"2026-03-05","open":9.46,"high":9.6,"low":8.9,"close":9.25,"volume":4618603,"rsi_14":61.36,"sma_20":8.17,"sma_60":3.31,"sma_120":2.6},{"date":"2026-03-06","open":8.75,"high":9.14,"low":8.58,"close":8.7,"volume":4038363,"rsi_14":52.74,"sma_20":8.58,"sma_60":3.44,"sma_120":2.6},{"date":"2026-03-09","open":8.54,"high":8.81,"low":8.23,"close":8.51,"volume":3585925,"rsi_14":52.43,"sma_20":8.41,"sma_60":3.56,"sma_120":2.62},{"date":"2026-03-10","open":8.73,"high":9.06,"low":8.47,"close":8.98,"volume":4144836,"rsi_14":56.53,"sma_20":8.36,"sma_60":3.7,"sma_120":2.66},{"date":"2026-03-11","open":8.95,"high":9.45,"low":8.94,"close":9.23,"volume":3212501,"rsi_14":57.6,"sma_20":8.36,"sma_60":3.83,"sma_120":2.7},{"date":"2026-03-12","open":9.04,"high":9.16,"low":8.63,"close":8.83,"volume":1675012,"rsi_14":54.43,"sma_20":8.4,"sma_60":3.97,"sma_120":2.74},{"date":"2026-03-13","open":9.36,"high":9.97,"low":9.15,"close":9.53,"volume":4342680,"rsi_14":64.31,"sma_20":8.49,"sma_60":4.11,"sma_120":2.79},{"date":"2026-03-16","open":10.09,"high":11.11,"low":10.0,"close":10.86,"volume":5135127,"rsi_14":71.2,"sma_20":8.61,"sma_60":4.28,"sma_120":2.84},{"date":"2026-03-17","open":10.82,"high":11.27,"low":10.55,"close":11.1,"volume":3141639,"rsi_14":66.89,"sma_20":8.76,"sma_60":4.45,"sma_120":2.91},{"date":"2026-03-18","open":10.63,"high":10.75,"low":9.99,"close":10.04,"volume":3262489,"rsi_14":61.12,"sma_20":8.86,"sma_60":4.6,"sma_120":2.97},{"date":"2026-03-19","open":9.7,"high":10.31,"low":9.5,"close":10.26,"volume":2373818,"rsi_14":64.03,"sma_20":8.97,"sma_60":4.76,"sma_120":3.03},{"date":"2026-03-20","open":10.31,"high":10.41,"low":9.87,"close":10.02,"volume":8371387,"rsi_14":58.35,"sma_20":9.06,"sma_60":4.91,"sma_120":3.09},{"date":"2026-03-23","open":10.05,"high":10.78,"low":9.61,"close":10.44,"volume":3954932,"rsi_14":63.63,"sma_20":9.21,"sma_60":5.07,"sma_120":3.16},{"date":"2026-03-24","open":10.29,"high":10.48,"low":9.64,"close":9.93,"volume":2351945,"rsi_14":52.23,"sma_20":9.35,"sma_60":5.22,"sma_120":3.22},{"date":"2026-03-25","open":10.21,"high":10.9,"low":10.21,"close":10.85,"volume":2869417,"rsi_14":60.65,"sma_20":9.47,"sma_60":5.39,"sma_120":3.29},{"date":"2026-03-26","open":10.48,"high":10.9,"low":10.38,"close":10.41,"volume":2098869,"rsi_14":61.55,"sma_20":9.58,"sma_60":5.55,"sma_120":3.36},{"date":"2026-03-27","open":10.0,"high":10.0,"low":9.32,"close":9.86,"volume":4175979,"rsi_14":58.66,"sma_20":9.67,"sma_60":5.7,"sma_120":3.42},{"date":"2026-03-30","open":10.05,"high":10.14,"low":9.09,"close":9.37,"volume":2917056,"rsi_14":52.51,"sma_20":9.71,"sma_60":5.85,"sma_120":3.47},{"date":"2026-03-31","open":9.4,"high":10.19,"low":9.08,"close":10.02,"volume":2920130,"rsi_14":54.83,"sma_20":9.79,"sma_60":6.0,"sma_120":3.54},{"date":"2026-04-01","open":10.32,"high":10.43,"low":9.96,"close":10.16,"volume":2436746,"rsi_14":58.4,"sma_20":9.82,"sma_60":6.15,"sma_120":3.61},{"date":"2026-04-02","open":9.6,"high":9.86,"low":9.34,"close":9.75,"volume":2564328,"rsi_14":51.44,"sma_20":9.84,"sma_60":6.3,"sma_120":3.68},{"date":"2026-04-06","open":9.99,"high":10.53,"low":9.97,"close":10.12,"volume":2189077,"rsi_14":44.45,"sma_20":9.91,"sma_60":6.45,"sma_120":3.75},{"date":"2026-04-07","open":9.9,"high":9.92,"low":9.0,"close":9.27,"volume":3920689,"rsi_14":37.41,"sma_20":9.95,"sma_60":6.59,"sma_120":3.81},{"date":"2026-04-08","open":10.2,"high":10.37,"low":9.71,"close":10.25,"volume":3842872,"rsi_14":51.49,"sma_20":10.01,"sma_60":6.74,"sma_120":3.89},{"date":"2026-04-09","open":9.91,"high":10.25,"low":9.43,"close":9.64,"volume":3545083,"rsi_14":45.92,"sma_20":10.03,"sma_60":6.88,"sma_120":3.96},{"date":"2026-04-10","open":9.95,"high":10.77,"low":9.9,"close":10.63,"volume":3878593,"rsi_14":53.66,"sma_20":10.12,"sma_60":7.04,"sma_120":4.05},{"date":"2026-04-13","open":10.42,"high":11.62,"low":10.15,"close":11.58,"volume":3363699,"rsi_14":56.43,"sma_20":10.23,"sma_60":7.22,"sma_120":4.13},{"date":"2026-04-14","open":12.22,"high":13.06,"low":12.13,"close":12.43,"volume":4533129,"rsi_14":63.57,"sma_20":10.31,"sma_60":7.41,"sma_120":4.23},{"date":"2026-04-15","open":12.5,"high":13.6,"low":12.31,"close":13.53,"volume":4023326,"rsi_14":64.27,"sma_20":10.43,"sma_60":7.62,"sma_120":4.34},{"date":"2026-04-16","open":13.71,"high":14.02,"low":12.82,"close":13.98,"volume":3437437,"rsi_14":68.99,"sma_20":10.62,"sma_60":7.84,"sma_120":4.45},{"date":"2026-04-17","open":14.59,"high":15.97,"low":14.59,"close":15.61,"volume":7712234,"rsi_14":77.47,"sma_20":10.89,"sma_60":8.09,"sma_120":4.57},{"date":"2026-04-20","open":14.87,"high":15.82,"low":14.81,"close":15.62,"volume":4114617,"rsi_14":81.25,"sma_20":11.17,"sma_60":8.33,"sma_120":4.69},{"date":"2026-04-21","open":16.1,"high":16.22,"low":15.25,"close":15.31,"volume":3464801,"rsi_14":77.38,"sma_20":11.42,"sma_60":8.57,"sma_120":4.8},{"date":"2026-04-22","open":16.38,"high":17.89,"low":16.36,"close":16.66,"volume":6590680,"rsi_14":79.9,"sma_20":11.75,"sma_60":8.84,"sma_120":4.93},{"date":"2026-04-23","open":16.38,"high":16.76,"low":15.64,"close":16.2,"volume":3699690,"rsi_14":79.53,"sma_20":12.02,"sma_60":9.09,"sma_120":5.06},{"date":"2026-04-24","open":16.44,"high":16.65,"low":15.53,"close":15.8,"volume":2361559,"rsi_14":75.94,"sma_20":12.29,"sma_60":9.34,"sma_120":5.18},{"date":"2026-04-27","open":15.73,"high":16.4,"low":15.15,"close":15.69,"volume":2976306,"rsi_14":81.48,"sma_20":12.58,"sma_60":9.59,"sma_120":5.3},{"date":"2026-04-28","open":15.0,"high":15.34,"low":14.28,"close":15.28,"volume":3113934,"rsi_14":76.12,"sma_20":12.88,"sma_60":9.83,"sma_120":5.41},{"date":"2026-04-29","open":15.47,"high":15.47,"low":13.82,"close":14.41,"volume":4018759,"rsi_14":74.12,"sma_20":13.1,"sma_60":10.06,"sma_120":5.52},{"date":"2026-04-30","open":14.58,"high":15.41,"low":14.43,"close":15.36,"volume":2242154,"rsi_14":74.01,"sma_20":13.36,"sma_60":10.3,"sma_120":5.64},{"date":"2026-05-01","open":16.0,"high":16.43,"low":15.7,"close":16.31,"volume":3444019,"rsi_14":74.01,"sma_20":13.68,"sma_60":10.57,"sma_120":5.76},{"date":"2026-05-04","open":16.56,"high":16.78,"low":15.87,"close":16.36,"volume":3129393,"rsi_14":71.7,"sma_20":14.0,"sma_60":10.83,"sma_120":5.89},{"date":"2026-05-05","open":16.75,"high":17.07,"low":16.2,"close":16.51,"volume":2600687,"rsi_14":68.4,"sma_20":14.36,"sma_60":10.91,"sma_120":6.01},{"date":"2026-05-06","open":16.6,"high":16.6,"low":15.9,"close":16.28,"volume":3016779,"rsi_14":64.59,"sma_20":14.66,"sma_60":11.01,"sma_120":6.14},{"date":"2026-05-07","open":15.98,"high":15.99,"low":15.1,"close":15.46,"volume":2463401,"rsi_14":48.94,"sma_20":14.95,"sma_60":11.11,"sma_120":6.25},{"date":"2026-05-08","open":15.41,"high":15.94,"low":14.8,"close":15.92,"volume":2442596,"rsi_14":51.99,"sma_20":15.21,"sma_60":11.24,"sma_120":6.38},{"date":"2026-05-11","open":15.92,"high":18.15,"low":15.71,"close":17.95,"volume":5456013,"rsi_14":64.29,"sma_20":15.53,"sma_60":11.42,"sma_120":6.52},{"date":"2026-05-12","open":17.49,"high":17.49,"low":16.24,"close":17.07,"volume":3589757,"rsi_14":52.34,"sma_20":15.77,"sma_60":11.56,"sma_120":6.65},{"date":"2026-05-13","open":16.88,"high":17.43,"low":16.06,"close":16.74,"volume":3082270,"rsi_14":53.12,"sma_20":15.93,"sma_60":11.7,"sma_120":6.78},{"date":"2026-05-14","open":16.95,"high":18.21,"low":16.28,"close":17.71,"volume":5358012,"rsi_14":60.37,"sma_20":16.11,"sma_60":11.87,"sma_120":6.92},{"date":"2026-05-15","open":17.19,"high":17.19,"low":16.33,"close":16.79,"volume":3137425,"rsi_14":55.49,"sma_20":16.17,"sma_60":12.01,"sma_120":7.05},{"date":"2026-05-18","open":16.16,"high":16.34,"low":15.4,"close":15.79,"volume":4065113,"rsi_14":52.4,"sma_20":16.18,"sma_60":12.14,"sma_120":7.18},{"date":"2026-05-19","open":15.95,"high":16.26,"low":15.28,"close":16.16,"volume":2653455,"rsi_14":58.65,"sma_20":16.22,"sma_60":12.28,"sma_120":7.3},{"date":"2026-05-20","open":16.58,"high":17.28,"low":16.17,"close":16.98,"volume":3536862,"rsi_14":58.12,"sma_20":16.24,"sma_60":12.45,"sma_120":7.43},{"date":"2026-05-21","open":16.98,"high":18.57,"low":16.67,"close":18.53,"volume":6820979,"rsi_14":60.49,"sma_20":16.35,"sma_60":12.61,"sma_120":7.58},{"date":"2026-05-22","open":19.15,"high":19.75,"low":17.9,"close":18.21,"volume":7803878,"rsi_14":58.54,"sma_20":16.48,"sma_60":12.78,"sma_120":7.72},{"date":"2026-05-26","open":18.59,"high":19.4,"low":17.65,"close":18.1,"volume":7053890,"rsi_14":57.35,"sma_20":16.6,"sma_60":12.95,"sma_120":7.86},{"date":"2026-05-27","open":17.75,"high":18.05,"low":17.11,"close":17.82,"volume":4143684,"rsi_14":57.09,"sma_20":16.72,"sma_60":13.1,"sma_120":8.0},{"date":"2026-05-28","open":17.2,"high":18.29,"low":16.56,"close":17.8,"volume":5676170,"rsi_14":61.63,"sma_20":16.89,"sma_60":13.26,"sma_120":8.14},{"date":"2026-05-29","open":17.24,"high":18.52,"low":16.9,"close":17.67,"volume":5936356,"rsi_14":58.99,"sma_20":17.01,"sma_60":13.39,"sma_120":8.28},{"date":"2026-06-01","open":16.95,"high":17.34,"low":16.0,"close":17.2,"volume":5348473,"rsi_14":45.41,"sma_20":17.05,"sma_60":13.53,"sma_120":8.42},{"date":"2026-06-02","open":16.5,"high":16.5,"low":15.45,"close":16.12,"volume":5859104,"rsi_14":44.32,"sma_20":17.04,"sma_60":13.65,"sma_120":8.54},{"date":"2026-06-03","open":15.81,"high":16.13,"low":14.71,"close":14.74,"volume":5014960,"rsi_14":39.38,"sma_20":16.95,"sma_60":13.75,"sma_120":8.66},{"date":"2026-06-04","open":14.7,"high":15.72,"low":14.7,"close":15.02,"volume":7105266,"rsi_14":34.59,"sma_20":16.89,"sma_60":13.85,"sma_120":8.77},{"date":"2026-06-05","open":14.5,"high":14.5,"low":13.39,"close":13.92,"volume":5878697,"rsi_14":33.89,"sma_20":16.81,"sma_60":13.93,"sma_120":8.88},{"date":"2026-06-08","open":14.94,"high":15.66,"low":14.73,"close":15.21,"volume":4032331,"rsi_14":46.85,"sma_20":16.78,"sma_60":14.04,"sma_120":9.0},{"date":"2026-06-09","open":14.66,"high":15.24,"low":13.65,"close":14.21,"volume":4088371,"rsi_14":40.08,"sma_20":16.59,"sma_60":14.12,"sma_120":9.11},{"date":"2026-06-10","open":14.14,"high":14.65,"low":13.95,"close":14.43,"volume":4353912,"rsi_14":36.19,"sma_20":16.46,"sma_60":14.18,"sma_120":9.23},{"date":"2026-06-11","open":14.36,"high":14.74,"low":13.78,"close":14.58,"volume":4233001,"rsi_14":24.78,"sma_20":16.35,"sma_60":14.23,"sma_120":9.34},{"date":"2026-06-12","open":14.67,"high":15.71,"low":14.51,"close":15.15,"volume":4995316,"rsi_14":31.06,"sma_20":16.22,"sma_60":14.32,"sma_120":9.46},{"date":"2026-06-15","open":16.33,"high":17.57,"low":16.22,"close":16.67,"volume":8421773,"rsi_14":42.47,"sma_20":16.22,"sma_60":14.43,"sma_120":9.59},{"date":"2026-06-16","open":16.47,"high":16.72,"low":15.69,"close":15.79,"volume":3697531,"rsi_14":39.94,"sma_20":16.22,"sma_60":14.52,"sma_120":9.72},{"date":"2026-06-17","open":15.66,"high":16.52,"low":15.36,"close":15.44,"volume":4697657,"rsi_14":38.68,"sma_20":16.18,"sma_60":14.61,"sma_120":9.84},{"date":"2026-06-18","open":15.55,"high":15.79,"low":14.22,"close":14.85,"volume":6945321,"rsi_14":37.04,"sma_20":16.07,"sma_60":14.69,"sma_120":9.96},{"date":"2026-06-22","open":15.11,"high":16.4,"low":14.73,"close":14.81,"volume":4610918,"rsi_14":38.56,"sma_20":15.89,"sma_60":14.75,"sma_120":10.07},{"date":"2026-06-23","open":14.2,"high":14.76,"low":13.89,"close":13.95,"volume":3381064,"rsi_14":39.39,"sma_20":15.67,"sma_60":14.81,"sma_120":10.18},{"date":"2026-06-24","open":13.89,"high":13.89,"low":12.44,"close":12.55,"volume":5243025,"rsi_14":39.32,"sma_20":15.4,"sma_60":14.86,"sma_120":10.28},{"date":"2026-06-25","open":12.97,"high":13.05,"low":11.33,"close":11.4,"volume":6277273,"rsi_14":33.72,"sma_20":15.08,"sma_60":14.89,"sma_120":10.37},{"date":"2026-06-26","open":10.86,"high":11.79,"low":10.85,"close":11.34,"volume":8828883,"rsi_14":37.2,"sma_20":14.75,"sma_60":14.91,"sma_120":10.46},{"date":"2026-06-29","open":11.63,"high":11.95,"low":11.08,"close":11.62,"volume":4324908,"rsi_14":30.21,"sma_20":14.45,"sma_60":14.94,"sma_120":10.54},{"date":"2026-06-30","open":11.14,"high":11.23,"low":10.53,"close":10.91,"volume":4456071,"rsi_14":31.21,"sma_20":14.14,"sma_60":14.96,"sma_120":10.63},{"date":"2026-07-01","open":10.84,"high":12.25,"low":10.84,"close":12.02,"volume":5033048,"rsi_14":37.54,"sma_20":13.93,"sma_60":14.99,"sma_120":10.72},{"date":"2026-07-02","open":12.83,"high":13.8,"low":12.63,"close":13.11,"volume":6062575,"rsi_14":43.07,"sma_20":13.85,"sma_60":15.05,"sma_120":10.82},{"date":"2026-07-06","open":12.88,"high":13.39,"low":12.58,"close":13.11,"volume":3861882,"rsi_14":39.84,"sma_20":13.75,"sma_60":15.1,"sma_120":10.92},{"date":"2026-07-07","open":13.0,"high":13.31,"low":12.45,"close":12.7,"volume":3050360,"rsi_14":27.77,"sma_20":13.69,"sma_60":15.15,"sma_120":11.02},{"date":"2026-07-08","open":12.12,"high":12.5,"low":11.99,"close":12.39,"volume":2660295,"rsi_14":29.67,"sma_20":13.55,"sma_60":15.18,"sma_120":11.11},{"date":"2026-07-09","open":12.24,"high":12.79,"low":12.18,"close":12.6,"volume":2060800,"rsi_14":32.73,"sma_20":13.47,"sma_60":15.2,"sma_120":11.21},{"date":"2026-07-10","open":13.38,"high":13.39,"low":12.33,"close":12.36,"volume":1985423,"rsi_14":34.18,"sma_20":13.37,"sma_60":15.2,"sma_120":11.3},{"date":"2026-07-13","open":12.0,"high":12.14,"low":11.57,"close":11.83,"volume":2337911,"rsi_14":32.18,"sma_20":13.23,"sma_60":15.17,"sma_120":11.39},{"date":"2026-07-14","open":12.38,"high":12.57,"low":12.03,"close":12.41,"volume":2474439,"rsi_14":40.47,"sma_20":13.09,"sma_60":15.14,"sma_120":11.49},{"date":"2026-07-15","open":12.65,"high":13.22,"low":12.48,"close":12.61,"volume":2706218,"rsi_14":50.44,"sma_20":12.89,"sma_60":15.09,"sma_120":11.59},{"date":"2026-07-16","open":12.32,"high":12.49,"low":11.62,"close":11.65,"volume":2628118,"rsi_14":51.87,"sma_20":12.68,"sma_60":15.03,"sma_120":11.68},{"date":"2026-07-17","open":11.25,"high":11.9,"low":11.05,"close":11.86,"volume":2741270,"rsi_14":53.8,"sma_20":12.5,"sma_60":14.97,"sma_120":11.77},{"date":"2026-07-20","open":12.0,"high":12.66,"low":11.94,"close":12.34,"volume":3135355,"rsi_14":55.11,"sma_20":12.38,"sma_60":14.9,"sma_120":11.87},{"date":"2026-07-21","open":12.69,"high":13.32,"low":12.58,"close":13.0,"volume":3224795,"rsi_14":64.95,"sma_20":12.29,"sma_60":14.84,"sma_120":11.97},{"date":"2026-07-22","open":12.75,"high":13.1,"low":12.48,"close":12.67,"volume":2089811,"rsi_14":55.23,"sma_20":12.22,"sma_60":14.79,"sma_120":12.07},{"date":"2026-07-23","open":12.06,"high":12.65,"low":11.93,"close":12.09,"volume":2304061,"rsi_14":41.05,"sma_20":12.2,"sma_60":14.73,"sma_120":12.16},{"date":"2026-07-24","open":12.18,"high":12.24,"low":11.43,"close":11.49,"volume":2212896,"rsi_14":37.14,"sma_20":12.21,"sma_60":14.67,"sma_120":12.25},{"date":"2026-07-27","open":11.88,"high":12.61,"low":11.61,"close":12.19,"volume":3485124,"rsi_14":46.13,"sma_20":12.25,"sma_60":14.63,"sma_120":12.35},{"date":"2026-07-28","open":11.54,"high":12.1,"low":11.16,"close":11.98,"volume":2257250,"rsi_14":46.84,"sma_20":12.27,"sma_60":14.57,"sma_120":12.44},{"date":"2026-07-29","open":11.92,"high":12.11,"low":11.03,"close":11.06,"volume":3130114,"rsi_14":39.31,"sma_20":12.27,"sma_60":14.49,"sma_120":12.53},{"date":"2026-07-30","open":11.34,"high":11.98,"low":11.29,"close":11.94,"volume":2873183,"rsi_14":47.32,"sma_20":12.27,"sma_60":14.41,"sma_120":12.62},{"date":"2026-07-31","open":11.7,"high":11.85,"low":10.97,"close":11.11,"volume":3349279,"rsi_14":45.58,"sma_20":12.17,"sma_60":14.32,"sma_120":12.62},{"date":"2026-08-03","open":11.14,"high":11.96,"low":10.96,"close":11.8,"volume":2275636,"rsi_14":46.3,"sma_20":12.1,"sma_60":14.25,"sma_120":12.63},{"date":"2026-08-04","open":11.87,"high":12.54,"low":11.74,"close":12.42,"volume":3091362,"rsi_14":48.9,"sma_20":12.09,"sma_60":14.2,"sma_120":12.66},{"date":"2026-08-05","open":12.35,"high":12.61,"low":11.98,"close":12.45,"volume":2176443,"rsi_14":55.17,"sma_20":12.09,"sma_60":14.14,"sma_120":12.69},{"date":"2026-08-06","open":12.13,"high":12.56,"low":11.9,"close":12.31,"volume":2122098,"rsi_14":52.93,"sma_20":12.08,"sma_60":14.05,"sma_120":12.73},{"date":"2026-08-07","open":12.7,"high":12.97,"low":12.39,"close":12.48,"volume":2845258,"rsi_14":50.95,"sma_20":12.08,"sma_60":13.97,"sma_120":12.77},{"date":"2026-08-10","open":12.25,"high":12.57,"low":12.06,"close":12.44,"volume":2308486,"rsi_14":45.85,"sma_20":12.11,"sma_60":13.9,"sma_120":12.8},{"date":"2026-08-11","open":12.56,"high":12.77,"low":12.25,"close":12.62,"volume":2943711},{"date":"2026-08-12","open":12.86,"high":12.92,"low":12.31,"close":12.39,"volume":2949183,"rsi_14":52.4,"sma_20":12.11,"sma_60":13.74,"sma_120":12.87},{"date":"2026-08-13","open":12.39,"high":12.73,"low":12.21,"close":12.58,"volume":2370978,"rsi_14":59.35,"sma_20":12.16,"sma_60":13.69,"sma_120":12.91},{"date":"2026-08-14","open":12.54,"high":12.54,"low":11.87,"close":12.31,"volume":2365729,"rsi_14":51.16,"sma_20":12.18,"sma_60":13.62,"sma_120":12.95},{"date":"2026-08-17","open":12.35,"high":13.35,"low":12.27,"close":13.2,"volume":2992926,"rsi_14":60.05,"sma_20":12.23,"sma_60":13.56,"sma_120":13.0},{"date":"2026-08-18","open":13.18,"high":13.44,"low":12.71,"close":12.8,"volume":3893169,"rsi_14":65.68,"sma_20":12.22,"sma_60":13.46,"sma_120":13.04},{"date":"2026-08-19","open":12.95,"high":14.83,"low":12.94,"close":14.73,"volume":7615701},{"date":"2026-08-20","open":16.0,"high":16.24,"low":15.14,"close":16.13,"volume":9901701,"rsi_14":85.01,"sma_20":12.52,"sma_60":13.37,"sma_120":13.16},{"date":"2026-08-21","open":17.66,"high":19.09,"low":17.18,"close":18.22,"volume":14978178,"rsi_14":87.46,"sma_20":12.86,"sma_60":13.38,"sma_120":13.24},{"date":"2026-08-24","open":18.76,"high":20.32,"low":18.55,"close":19.73,"volume":14707688,"rsi_14":88.64,"sma_20":13.24,"sma_60":13.41,"sma_120":13.34},{"date":"2026-08-25","open":19.04,"high":22.16,"low":18.88,"close":21.39,"volume":12934821},{"date":"2026-08-26","open":20.72,"high":21.66,"low":20.17,"close":21.5,"volume":9747241,"rsi_14":91.55,"sma_20":14.23,"sma_60":13.55,"sma_120":13.54},{"date":"2026-08-27","open":22.45,"high":24.38,"low":21.85,"close":23.12,"volume":13398273,"rsi_14":92.53,"sma_20":14.79,"sma_60":13.66,"sma_120":13.66},{"date":"2026-08-28","open":22.5,"high":23.59,"low":21.39,"close":21.74,"volume":11772583,"rsi_14":83.57,"sma_20":15.32,"sma_60":13.78,"sma_120":13.77},{"date":"2026-08-31","open":22.54,"high":24.48,"low":21.95,"close":24.22,"volume":15178327,"rsi_14":85.91,"sma_20":15.94,"sma_60":13.93,"sma_120":13.89},{"date":"2026-09-01","open":23.46,"high":24.68,"low":23.05,"close":24.0,"volume":11096480,"rsi_14":85.97,"sma_20":16.52,"sma_60":14.1,"sma_120":14.02},{"date":"2026-09-02","open":23.07,"high":24.5,"low":22.3,"close":24.32,"volume":9593060,"rsi_14":86.08,"sma_20":17.11,"sma_60":14.25,"sma_120":14.15},{"date":"2026-09-03","open":25.62,"high":27.23,"low":25.14,"close":26.82,"volume":17194095,"rsi_14":89.19,"sma_20":17.84,"sma_60":14.46,"sma_120":14.29},{"date":"2026-09-04","open":25.18,"high":27.35,"low":25.18,"close":27.14,"volume":8996803,"rsi_14":88.85,"sma_20":18.57,"sma_60":14.67,"sma_120":14.43},{"date":"2026-09-08","open":26.44,"high":27.65,"low":25.6,"close":27.16,"volume":8992535,"rsi_14":90.89,"sma_20":19.31,"sma_60":14.88,"sma_120":14.56},{"date":"2026-09-09","open":28.0,"high":28.53,"low":26.3,"close":26.69,"volume":8040124},{"date":"2026-09-10","open":26.06,"high":27.75,"low":25.82,"close":26.9,"volume":8802471,"rsi_14":86.12,"sma_20":20.74,"sma_60":15.25,"sma_120":14.84},{"date":"2026-09-11","open":27.11,"high":29.04,"low":26.7,"close":27.62,"volume":8934950,"rsi_14":84.71,"sma_20":21.49,"sma_60":15.44,"sma_120":14.98},{"date":"2026-09-14","open":27.73,"high":29.6,"low":27.6,"close":29.03,"volume":9811941,"rsi_14":84.6,"sma_20":22.32,"sma_60":15.67,"sma_120":15.14},{"date":"2026-09-15","open":28.0,"high":28.36,"low":26.63,"close":27.57,"volume":10791937,"rsi_14":73.34,"sma_20":23.04,"sma_60":15.88,"sma_120":15.28},{"date":"2026-09-16","open":27.82,"high":28.11,"low":26.85,"close":27.41,"volume":7803028,"rsi_14":72.23,"sma_20":23.77,"sma_60":16.09,"sma_120":15.42},{"date":"2026-09-17","open":28.04,"high":29.41,"low":27.61,"close":28.28,"volume":9726581},{"date":"2026-09-18","open":29.54,"high":30.38,"low":29.33,"close":30.09,"volume":16154535,"rsi_14":82.19,"sma_20":25.15,"sma_60":16.62,"sma_120":15.74},{"date":"2026-09-21","open":31.64,"high":31.95,"low":28.83,"close":30.33,"volume":17634458},{"date":"2026-09-22","open":29.3,"high":31.02,"low":29.01,"close":29.35,"volume":8409243,"rsi_14":73.28,"sma_20":26.23,"sma_60":17.24,"sma_120":16.08},{"date":"2026-09-23","open":28.66,"high":29.83,"low":28.31,"close":28.99,"volume":6074975,"rsi_14":70.25,"sma_20":26.61,"sma_60":17.53,"sma_120":16.23},{"date":"2026-09-24","open":28.61,"high":30.59,"low":28.49,"close":29.94,"volume":7615221,"rsi_14":65.63,"sma_20":27.04,"sma_60":17.85,"sma_120":16.4},{"date":"2026-09-25","open":29.89,"high":30.07,"low":29.11,"close":29.44,"volume":4412638,"rsi_14":61.32,"sma_20":27.35,"sma_60":18.14,"sma_120":16.56},{"date":"2026-09-28","open":29.55,"high":30.4,"low":28.71,"close":29.0,"volume":7252855,"rsi_14":58.7,"sma_20":27.72,"sma_60":18.4,"sma_120":16.73},{"date":"2026-09-29","open":30.05,"high":30.09,"low":28.66,"close":29.31,"volume":4144294,"rsi_14":62.57,"sma_20":27.97,"sma_60":18.67,"sma_120":16.89},{"date":"2026-09-30","open":30.44,"high":30.54,"low":28.96,"close":29.41,"volume":4529393},{"date":"2026-10-01","open":29.34,"high":30.8,"low":29.18,"close":30.11,"volume":4548512,"rsi_14":62.1,"sma_20":28.53,"sma_60":19.24,"sma_120":17.21},{"date":"2026-10-02","open":31.27,"high":32.08,"low":29.14,"close":30.03,"volume":11388034,"rsi_14":55.58,"sma_20":28.69,"sma_60":19.54,"sma_120":17.37},{"date":"2026-10-05","open":30.43,"high":31.16,"low":29.71,"close":30.26,"volume":9604339,"rsi_14":67.4,"sma_20":28.85,"sma_60":19.83,"sma_120":17.52},{"date":"2026-10-06","open":30.16,"high":30.55,"low":29.69,"close":29.75,"volume":7429714,"rsi_14":64.48,"sma_20":28.98,"sma_60":20.13,"sma_120":17.65},{"date":"2026-10-07","open":28.75,"high":28.86,"low":27.7,"close":28.18,"volume":8385139},{"date":"2026-10-08","open":27.7,"high":28.36,"low":27.33,"close":28.23,"volume":7891984,"rsi_14":36.73,"sma_20":29.12,"sma_60":20.66,"sma_120":17.87},{"date":"2026-10-09","open":28.72,"high":29.27,"low":27.55,"close":27.8,"volume":8394381,"rsi_14":32.43,"sma_20":29.13,"sma_60":20.92,"sma_120":17.98},{"date":"2026-10-12","open":27.66,"high":28.0,"low":27.04,"close":27.71,"volume":5754439,"rsi_14":37.0,"sma_20":29.06,"sma_60":21.19,"sma_120":18.08},{"date":"2026-10-13","open":27.5,"high":28.32,"low":27.18,"close":27.59,"volume":11755404,"rsi_14":38.47,"sma_20":29.06,"sma_60":21.44,"sma_120":18.17},{"date":"2026-10-14","open":26.61,"high":26.71,"low":24.33,"close":24.68,"volume":18248153,"rsi_14":17.25,"sma_20":28.92,"sma_60":21.64,"sma_120":18.24},{"date":"2026-10-15","open":23.79,"high":25.77,"low":22.48,"close":25.65,"volume":12500042,"rsi_14":27.71,"sma_20":28.79,"sma_60":21.85,"sma_120":18.32},{"date":"2026-10-16","open":25.04,"high":25.32,"low":23.54,"close":24.09,"volume":10362459,"rsi_14":24.48,"sma_20":28.49,"sma_60":22.05,"sma_120":18.39},{"date":"2026-10-19","open":24.75,"high":26.23,"low":24.54,"close":25.54,"volume":8186700,"rsi_14":32.48,"sma_20":28.25,"sma_60":22.29,"sma_120":18.48},{"date":"2026-10-20","open":25.07,"high":27.46,"low":24.93,"close":27.06,"volume":8482049},{"date":"2026-10-21","open":27.9,"high":31.51,"low":26.98,"close":30.75,"volume":14367438,"rsi_14":52.11,"sma_20":28.23,"sma_60":22.85,"sma_120":18.71},{"date":"2026-10-22","open":29.18,"high":29.77,"low":27.96,"close":29.03,"volume":7776561,"rsi_14":47.03,"sma_20":28.18,"sma_60":23.15,"sma_120":18.82}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-17.9889,"pbr":3.69,"per":null,"roa":-20.61,"roe":-40.41,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":8756000.0,"analysis":"ROE -40.4%로 적자 상태입니다. 시가총액 21.57억. 매출 875.60만, 영업이익 -9453.10만.","eps_basis":"TTM","debt_ratio":0.004725409433449178,"market_cap":2157132210,"net_income":-1149969000.0,"total_debt":3319000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-454.71,"total_assets":1377109000.0,"total_equity":702373000.0,"profit_margin":-13133.5,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-94531000.0,"operating_margin":-1079.61,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":29.03,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2023-02-03","close":3.55},{"date":"2023-02-06","close":2.55},{"date":"2023-02-07","close":2.43},{"date":"2023-02-08","close":2.2},{"date":"2023-02-09","close":1.87},{"date":"2023-02-10","close":1.74},{"date":"2023-02-13","close":1.83},{"date":"2023-02-14","close":1.77},{"date":"2023-02-15","close":1.79},{"date":"2023-02-16","close":1.66},{"date":"2023-02-17","close":1.74},{"date":"2023-02-21","close":1.65},{"date":"2023-02-22","close":1.67},{"date":"2023-02-23","close":1.705},{"date":"2023-02-24","close":1.55},{"date":"2023-02-27","close":2.21},{"date":"2023-02-28","close":1.66},{"date":"2023-03-01","close":1.9},{"date":"2023-03-02","close":2.04},{"date":"2023-03-03","close":2.11},{"date":"2023-03-06","close":1.86},{"date":"2023-03-07","close":1.83},{"date":"2023-03-08","close":1.75},{"date":"2023-03-09","close":1.78},{"date":"2023-03-10","close":1.74},{"date":"2023-03-13","close":1.64},{"date":"2023-03-14","close":1.71},{"date":"2023-03-15","close":1.65},{"date":"2023-03-16","close":1.6},{"date":"2023-03-17","close":1.59},{"date":"2023-03-20","close":1.75},{"date":"2023-03-21","close":1.89},{"date":"2023-03-22","close":1.75},{"date":"2023-03-23","close":1.68},{"date":"2023-03-24","close":1.67},{"date":"2023-03-27","close":1.56},{"date":"2023-03-28","close":1.48},{"date":"2023-03-29","close":1.45},{"date":"2023-03-30","close":1.45},{"date":"2023-03-31","close":1.3},{"date":"2023-04-03","close":1.14},{"date":"2023-04-04","close":1.08},{"date":"2023-04-05","close":0.9},{"date":"2023-04-06","close":0.9411},{"date":"2023-04-10","close":0.91},{"date":"2023-04-11","close":0.91},{"date":"2023-04-12","close":0.8617},{"date":"2023-04-13","close":0.9681},{"date":"2023-04-14","close":1.1},{"date":"2023-04-17","close":1.12},{"date":"2023-04-18","close":1.11},{"date":"2023-04-19","close":1.1},{"date":"2023-04-20","close":1.03},{"date":"2023-04-21","close":1.155},{"date":"2023-04-24","close":0.9088},{"date":"2023-04-25","close":1.0},{"date":"2023-04-26","close":0.88},{"date":"2023-04-27","close":0.8773},{"date":"2023-04-28","close":0.89},{"date":"2023-05-01","close":0.89},{"date":"2023-05-02","close":0.9099},{"date":"2023-05-03","close":0.95},{"date":"2023-05-04","close":0.9551},{"date":"2023-05-05","close":0.9495},{"date":"2023-05-08","close":0.959},{"date":"2023-05-09","close":0.93},{"date":"2023-05-10","close":0.99},{"date":"2023-05-11","close":1.0107},{"date":"2023-05-12","close":0.982},{"date":"2023-05-15","close":1.034},{"date":"2023-05-16","close":0.96},{"date":"2023-05-17","close":0.9899},{"date":"2023-05-18","close":0.9414},{"date":"2023-05-19","close":0.8906},{"date":"2023-05-22","close":0.86},{"date":"2023-05-23","close":0.9499},{"date":"2023-05-24","close":1.14},{"date":"2023-05-25","close":1.1},{"date":"2023-05-26","close":0.9649},{"date":"2023-05-30","close":1.02},{"date":"2023-05-31","close":1.03},{"date":"2023-06-01","close":0.99},{"date":"2023-06-02","close":1.0001},{"date":"2023-06-05","close":1.12},{"date":"2023-06-06","close":1.16},{"date":"2023-06-07","close":1.24},{"date":"2023-06-08","close":1.37},{"date":"2023-06-09","close":1.15},{"date":"2023-06-12","close":2.02},{"date":"2023-06-13","close":1.8},{"date":"2023-06-14","close":1.975},{"date":"2023-06-15","close":2.11},{"date":"2023-06-16","close":2.14},{"date":"2023-06-20","close":2.0},{"date":"2023-06-21","close":2.38},{"date":"2023-06-22","close":2.43},{"date":"2023-06-23","close":2.48},{"date":"2023-06-26","close":1.89},{"date":"2023-06-27","close":1.87},{"date":"2023-06-28","close":1.76},{"date":"2023-06-29","close":1.81},{"date":"2023-06-30","close":1.74},{"date":"2023-07-03","close":1.74},{"date":"2023-07-05","close":1.9},{"date":"2023-07-06","close":1.83},{"date":"2023-07-07","close":1.74},{"date":"2023-07-10","close":1.65},{"date":"2023-07-11","close":1.33},{"date":"2023-07-12","close":1.33},{"date":"2023-07-13","close":1.43},{"date":"2023-07-14","close":1.445},{"date":"2023-07-17","close":1.365},{"date":"2023-07-18","close":1.28},{"date":"2023-07-19","close":1.25},{"date":"2023-07-20","close":1.27},{"date":"2023-07-21","close":1.2},{"date":"2023-07-24","close":1.19},{"date":"2023-07-25","close":1.18},{"date":"2023-07-26","close":1.1598},{"date":"2023-07-27","close":1.09},{"date":"2023-07-28","close":1.15},{"date":"2023-07-31","close":1.21},{"date":"2023-08-01","close":1.1},{"date":"2023-08-02","close":1.11},{"date":"2023-08-03","close":1.12},{"date":"2023-08-04","close":1.13},{"date":"2023-08-07","close":1.06},{"date":"2023-08-08","close":1.07},{"date":"2023-08-09","close":1.12},{"date":"2023-08-10","close":1.02},{"date":"2023-08-11","close":1.0262},{"date":"2023-08-14","close":1.02},{"date":"2023-08-15","close":0.9975},{"date":"2023-08-16","close":0.8511},{"date":"2023-08-17","close":0.81},{"date":"2023-08-18","close":0.7402},{"date":"2023-08-21","close":0.71},{"date":"2023-08-22","close":0.6106},{"date":"2023-08-23","close":0.61},{"date":"2023-08-24","close":0.611},{"date":"2023-08-25","close":0.62},{"date":"2023-08-28","close":0.675},{"date":"2023-08-29","close":0.7244},{"date":"2023-08-30","close":0.71},{"date":"2023-08-31","close":0.73},{"date":"2023-09-01","close":0.69},{"date":"2023-09-05","close":0.6411},{"date":"2023-09-06","close":0.605},{"date":"2023-09-07","close":0.613},{"date":"2023-09-08","close":0.6505},{"date":"2023-09-11","close":0.61},{"date":"2023-09-12","close":0.62},{"date":"2023-09-13","close":0.615},{"date":"2023-09-14","close":0.6155},{"date":"2023-09-15","close":0.5916},{"date":"2023-09-18","close":0.58},{"date":"2023-09-19","close":0.5396},{"date":"2023-09-20","close":0.5359},{"date":"2023-09-21","close":0.5575},{"date":"2023-09-22","close":0.501},{"date":"2023-09-25","close":0.51},{"date":"2023-09-26","close":0.4901},{"date":"2023-09-27","close":0.544},{"date":"2023-09-28","close":0.4801},{"date":"2023-09-29","close":0.4951},{"date":"2023-10-02","close":0.488},{"date":"2023-10-03","close":0.44},{"date":"2023-10-04","close":0.3706},{"date":"2023-10-05","close":0.33},{"date":"2023-10-06","close":0.3251},{"date":"2023-10-09","close":0.3001},{"date":"2023-10-10","close":0.3},{"date":"2023-10-11","close":0.435},{"date":"2023-10-12","close":0.5212},{"date":"2023-10-13","close":0.5361},{"date":"2023-10-16","close":0.4701},{"date":"2023-10-17","close":0.46},{"date":"2023-10-18","close":0.37},{"date":"2023-10-19","close":0.3605},{"date":"2023-10-20","close":0.326},{"date":"2023-10-23","close":0.34},{"date":"2023-10-24","close":0.39},{"date":"2023-10-25","close":0.35},{"date":"2023-10-26","close":0.3501},{"date":"2023-10-27","close":0.36},{"date":"2023-10-30","close":0.3598},{"date":"2023-10-31","close":0.39},{"date":"2023-11-01","close":0.362},{"date":"2023-11-02","close":0.352},{"date":"2023-11-03","close":0.35},{"date":"2023-11-06","close":0.349},{"date":"2023-11-07","close":0.3578},{"date":"2023-11-08","close":0.3419},{"date":"2023-11-09","close":0.36},{"date":"2023-11-10","close":0.367},{"date":"2023-11-13","close":0.33},{"date":"2023-11-14","close":0.339},{"date":"2023-11-15","close":0.3487},{"date":"2023-11-16","close":0.337},{"date":"2023-11-17","close":0.3223},{"date":"2023-11-20","close":0.3413},{"date":"2023-11-21","close":0.3285},{"date":"2023-11-22","close":0.37},{"date":"2023-11-24","close":0.332},{"date":"2023-11-27","close":0.6611},{"date":"2023-11-28","close":0.7697},{"date":"2023-11-29","close":0.7953},{"date":"2023-11-30","close":0.78},{"date":"2023-12-01","close":0.781},{"date":"2023-12-04","close":0.7878},{"date":"2023-12-05","close":0.7601},{"date":"2023-12-06","close":0.799},{"date":"2023-12-07","close":0.665},{"date":"2023-12-08","close":0.631},{"date":"2023-12-11","close":0.5273},{"date":"2023-12-12","close":0.445},{"date":"2023-12-13","close":0.4203},{"date":"2023-12-14","close":0.4331},{"date":"2023-12-15","close":0.4061},{"date":"2023-12-18","close":0.3914},{"date":"2023-12-19","close":0.39},{"date":"2023-12-20","close":0.455},{"date":"2023-12-21","close":0.66},{"date":"2023-12-22","close":0.8},{"date":"2023-12-26","close":0.7095},{"date":"2023-12-27","close":0.5939},{"date":"2023-12-28","close":0.621},{"date":"2023-12-29","close":0.639},{"date":"2024-01-02","close":0.5899},{"date":"2024-01-03","close":0.578},{"date":"2024-01-04","close":0.5324},{"date":"2024-01-05","close":0.4738},{"date":"2024-01-08","close":0.4517},{"date":"2024-01-09","close":0.4302},{"date":"2024-01-10","close":0.424},{"date":"2024-01-11","close":0.4251},{"date":"2024-01-12","close":0.4},{"date":"2024-01-16","close":0.3879},{"date":"2024-01-17","close":0.3773},{"date":"2024-01-18","close":0.3779},{"date":"2024-01-19","close":0.3737},{"date":"2024-01-22","close":0.47},{"date":"2024-01-23","close":0.419},{"date":"2024-01-24","close":0.4453},{"date":"2024-01-25","close":0.3913},{"date":"2024-01-26","close":0.39},{"date":"2024-01-29","close":0.4088},{"date":"2024-01-30","close":0.3901},{"date":"2024-01-31","close":0.459},{"date":"2024-02-01","close":0.62},{"date":"2024-02-02","close":0.7201},{"date":"2024-02-05","close":0.82},{"date":"2024-02-06","close":0.7689},{"date":"2024-02-07","close":0.6},{"date":"2024-02-08","close":0.533},{"date":"2024-02-09","close":0.5751},{"date":"2024-02-12","close":0.51},{"date":"2024-02-13","close":0.4751},{"date":"2024-02-14","close":0.4994},{"date":"2024-02-15","close":0.559},{"date":"2024-02-16","close":0.5645},{"date":"2024-02-20","close":0.5283},{"date":"2024-02-21","close":0.5036},{"date":"2024-02-22","close":0.486},{"date":"2024-02-23","close":0.4998},{"date":"2024-02-26","close":0.5097},{"date":"2024-02-27","close":0.528},{"date":"2024-02-28","close":0.5077},{"date":"2024-02-29","close":0.5235},{"date":"2024-03-01","close":0.5255},{"date":"2024-03-04","close":0.599},{"date":"2024-03-05","close":0.56},{"date":"2024-03-06","close":0.58},{"date":"2024-03-07","close":0.601},{"date":"2024-03-08","close":0.58},{"date":"2024-03-11","close":0.573},{"date":"2024-03-12","close":0.5501},{"date":"2024-03-13","close":0.5402},{"date":"2024-03-14","close":0.559},{"date":"2024-03-15","close":0.5158},{"date":"2024-03-18","close":0.5117},{"date":"2024-03-19","close":0.5206},{"date":"2024-03-20","close":0.505},{"date":"2024-03-21","close":0.645},{"date":"2024-03-22","close":0.676},{"date":"2024-03-25","close":0.758},{"date":"2024-03-26","close":0.6605},{"date":"2024-03-27","close":0.74},{"date":"2024-03-28","close":0.712},{"date":"2024-04-01","close":0.681},{"date":"2024-04-02","close":0.632},{"date":"2024-04-03","close":0.498},{"date":"2024-04-04","close":0.432},{"date":"2024-04-05","close":0.413},{"date":"2024-04-08","close":0.3902},{"date":"2024-04-09","close":0.4122},{"date":"2024-04-10","close":0.4243},{"date":"2024-04-11","close":0.4151},{"date":"2024-04-12","close":0.4022},{"date":"2024-04-15","close":0.419},{"date":"2024-04-16","close":0.415},{"date":"2024-04-17","close":0.4017},{"date":"2024-04-18","close":0.4025},{"date":"2024-04-19","close":0.402},{"date":"2024-04-22","close":0.4067},{"date":"2024-04-23","close":0.3976},{"date":"2024-04-24","close":0.391},{"date":"2024-04-25","close":0.39},{"date":"2024-04-26","close":0.381},{"date":"2024-04-29","close":0.3732},{"date":"2024-04-30","close":0.36},{"date":"2024-05-01","close":0.3749},{"date":"2024-05-02","close":0.3701},{"date":"2024-05-03","close":0.3917},{"date":"2024-05-06","close":0.3725},{"date":"2024-05-07","close":0.38},{"date":"2024-05-08","close":0.38},{"date":"2024-05-09","close":0.3799},{"date":"2024-05-10","close":0.3701},{"date":"2024-05-13","close":0.3799},{"date":"2024-05-14","close":0.37},{"date":"2024-05-15","close":0.3799},{"date":"2024-05-16","close":0.3713},{"date":"2024-05-17","close":0.3635},{"date":"2024-05-20","close":0.3699},{"date":"2024-05-21","close":0.3685},{"date":"2024-05-22","close":0.45},{"date":"2024-05-23","close":0.4275},{"date":"2024-05-24","close":0.4499},{"date":"2024-05-28","close":0.452},{"date":"2024-05-29","close":0.5356},{"date":"2024-05-30","close":0.4972},{"date":"2024-05-31","close":0.5209},{"date":"2024-06-03","close":0.4699},{"date":"2024-06-04","close":0.4361},{"date":"2024-06-05","close":0.5471},{"date":"2024-06-06","close":0.491},{"date":"2024-06-07","close":0.5014},{"date":"2024-06-10","close":0.481},{"date":"2024-06-11","close":0.46},{"date":"2024-06-12","close":0.4373},{"date":"2024-06-13","close":0.3954},{"date":"2024-06-14","close":0.449},{"date":"2024-06-17","close":0.4279},{"date":"2024-06-18","close":0.4},{"date":"2024-06-20","close":0.3856},{"date":"2024-06-21","close":0.38},{"date":"2024-06-24","close":0.3681},{"date":"2024-06-25","close":0.38},{"date":"2024-06-26","close":0.3723},{"date":"2024-06-27","close":0.368},{"date":"2024-06-28","close":0.376},{"date":"2024-07-01","close":0.3217},{"date":"2024-07-02","close":1.63},{"date":"2024-07-03","close":1.44},{"date":"2024-07-05","close":1.29},{"date":"2024-07-08","close":1.46},{"date":"2024-07-09","close":1.6553},{"date":"2024-07-10","close":2.08},{"date":"2024-07-11","close":1.62},{"date":"2024-07-12","close":1.585},{"date":"2024-07-15","close":1.56},{"date":"2024-07-16","close":1.57},{"date":"2024-07-17","close":1.86},{"date":"2024-07-18","close":1.78},{"date":"2024-07-19","close":1.89},{"date":"2024-07-22","close":1.78},{"date":"2024-07-23","close":1.59},{"date":"2024-07-24","close":1.46},{"date":"2024-07-25","close":1.49},{"date":"2024-07-26","close":1.46},{"date":"2024-07-29","close":1.43},{"date":"2024-07-30","close":1.4},{"date":"2024-07-31","close":1.45},{"date":"2024-08-01","close":1.32},{"date":"2024-08-02","close":1.27},{"date":"2024-08-05","close":1.17},{"date":"2024-08-06","close":1.08},{"date":"2024-08-07","close":1.055},{"date":"2024-08-08","close":0.95},{"date":"2024-08-09","close":0.9423},{"date":"2024-08-12","close":0.8801},{"date":"2024-08-13","close":0.981},{"date":"2024-08-14","close":0.934},{"date":"2024-08-15","close":0.8955},{"date":"2024-08-16","close":0.976},{"date":"2024-08-19","close":0.9371},{"date":"2024-08-20","close":0.9576},{"date":"2024-08-21","close":1.06},{"date":"2024-08-22","close":1.06},{"date":"2024-08-23","close":1.08},{"date":"2024-08-26","close":1.86},{"date":"2024-08-27","close":1.94},{"date":"2024-08-28","close":2.77},{"date":"2024-08-29","close":1.95},{"date":"2024-08-30","close":1.42},{"date":"2024-09-03","close":2.05},{"date":"2024-09-04","close":2.66},{"date":"2024-09-05","close":2.43},{"date":"2024-09-06","close":2.39},{"date":"2024-09-09","close":2.51},{"date":"2024-09-10","close":2.32},{"date":"2024-09-11","close":2.08},{"date":"2024-09-12","close":1.9},{"date":"2024-09-13","close":1.58},{"date":"2024-09-16","close":1.68},{"date":"2024-09-17","close":1.54},{"date":"2024-09-18","close":1.56},{"date":"2024-09-19","close":1.53},{"date":"2024-09-20","close":1.41},{"date":"2024-09-23","close":1.43},{"date":"2024-09-24","close":1.49},{"date":"2024-09-25","close":1.39},{"date":"2024-09-26","close":1.41},{"date":"2024-09-27","close":1.47},{"date":"2024-09-30","close":1.3},{"date":"2024-10-01","close":1.28},{"date":"2024-10-02","close":1.25},{"date":"2024-10-03","close":1.23},{"date":"2024-10-04","close":1.19},{"date":"2024-10-07","close":1.12},{"date":"2024-10-08","close":1.12},{"date":"2024-10-09","close":1.04},{"date":"2024-10-10","close":1.06},{"date":"2024-10-11","close":1.04},{"date":"2024-10-14","close":1.05},{"date":"2024-10-15","close":1.0},{"date":"2024-10-16","close":1.115},{"date":"2024-10-17","close":1.16},{"date":"2024-10-18","close":1.1},{"date":"2024-10-21","close":1.03},{"date":"2024-10-22","close":0.9479},{"date":"2024-10-23","close":0.9586},{"date":"2024-10-24","close":0.9799},{"date":"2024-10-25","close":0.9396},{"date":"2024-10-28","close":0.92},{"date":"2024-10-29","close":0.946},{"date":"2024-10-30","close":1.025},{"date":"2024-10-31","close":0.9399},{"date":"2024-11-01","close":0.84},{"date":"2024-11-04","close":0.8029},{"date":"2024-11-05","close":0.8099},{"date":"2024-11-06","close":0.7958},{"date":"2024-11-07","close":0.79},{"date":"2024-11-08","close":0.809},{"date":"2024-11-11","close":0.798},{"date":"2024-11-12","close":0.7701},{"date":"2024-11-13","close":0.7299},{"date":"2024-11-14","close":0.646},{"date":"2024-11-15","close":0.66},{"date":"2024-11-18","close":0.7091},{"date":"2024-11-19","close":0.679},{"date":"2024-11-20","close":0.6433},{"date":"2024-11-21","close":0.6245},{"date":"2024-11-22","close":0.6387},{"date":"2024-11-25","close":0.5753},{"date":"2024-11-26","close":0.56},{"date":"2024-11-27","close":0.504},{"date":"2024-11-29","close":0.46},{"date":"2024-12-02","close":0.4185},{"date":"2024-12-03","close":0.43},{"date":"2024-12-04","close":0.4609},{"date":"2024-12-05","close":0.4599},{"date":"2024-12-06","close":0.4599},{"date":"2024-12-09","close":0.685},{"date":"2024-12-10","close":0.56},{"date":"2024-12-11","close":0.6851},{"date":"2024-12-12","close":0.55},{"date":"2024-12-13","close":0.528},{"date":"2024-12-16","close":0.4555},{"date":"2024-12-17","close":0.42},{"date":"2024-12-18","close":0.42},{"date":"2024-12-19","close":0.3842},{"date":"2024-12-20","close":0.364},{"date":"2024-12-23","close":0.3936},{"date":"2024-12-24","close":0.4457},{"date":"2024-12-26","close":0.5189},{"date":"2024-12-27","close":0.4658},{"date":"2024-12-30","close":0.4597},{"date":"2024-12-31","close":0.4905},{"date":"2025-01-02","close":0.5299},{"date":"2025-01-03","close":0.57},{"date":"2025-01-06","close":0.504},{"date":"2025-01-07","close":0.5612},{"date":"2025-01-08","close":0.57},{"date":"2025-01-10","close":0.539},{"date":"2025-01-13","close":0.4594},{"date":"2025-01-14","close":0.529},{"date":"2025-01-15","close":0.4755},{"date":"2025-01-16","close":0.47},{"date":"2025-01-17","close":0.4645},{"date":"2025-01-21","close":0.9},{"date":"2025-01-22","close":1.36},{"date":"2025-01-23","close":1.06},{"date":"2025-01-24","close":1.12},{"date":"2025-01-27","close":1.07},{"date":"2025-01-28","close":0.9101},{"date":"2025-01-29","close":0.825},{"date":"2025-01-30","close":0.578},{"date":"2025-01-31","close":0.58},{"date":"2025-02-03","close":0.5826},{"date":"2025-02-04","close":0.5493},{"date":"2025-02-05","close":0.79},{"date":"2025-02-06","close":0.7201},{"date":"2025-02-07","close":0.6495},{"date":"2025-02-10","close":0.6498},{"date":"2025-02-11","close":0.6478},{"date":"2025-02-12","close":0.67},{"date":"2025-02-13","close":0.6372},{"date":"2025-02-14","close":0.6115},{"date":"2025-02-18","close":0.585},{"date":"2025-02-19","close":0.603},{"date":"2025-02-20","close":0.5951},{"date":"2025-02-21","close":0.6573},{"date":"2025-02-24","close":0.6002},{"date":"2025-02-25","close":0.6},{"date":"2025-02-26","close":0.601},{"date":"2025-02-27","close":0.5515},{"date":"2025-02-28","close":0.5323},{"date":"2025-03-03","close":0.5006},{"date":"2025-03-04","close":0.5183},{"date":"2025-03-05","close":0.5144},{"date":"2025-03-06","close":0.484},{"date":"2025-03-07","close":0.5035},{"date":"2025-03-10","close":0.59},{"date":"2025-03-11","close":0.59},{"date":"2025-03-12","close":0.56},{"date":"2025-03-13","close":0.5272},{"date":"2025-03-14","close":0.525},{"date":"2025-03-17","close":0.5181},{"date":"2025-03-18","close":0.511},{"date":"2025-03-19","close":0.5155},{"date":"2025-03-20","close":0.5},{"date":"2025-03-21","close":0.5015},{"date":"2025-03-24","close":0.5434},{"date":"2025-03-25","close":0.5488},{"date":"2025-03-26","close":0.5197},{"date":"2025-03-27","close":0.5929},{"date":"2025-03-28","close":0.5185},{"date":"2025-03-31","close":0.5766},{"date":"2025-04-01","close":0.52},{"date":"2025-04-02","close":0.55},{"date":"2025-04-03","close":0.5689},{"date":"2025-04-04","close":0.507},{"date":"2025-04-07","close":0.4849},{"date":"2025-04-08","close":0.4359},{"date":"2025-04-09","close":0.481},{"date":"2025-04-10","close":0.4643},{"date":"2025-04-11","close":0.4801},{"date":"2025-04-14","close":0.503},{"date":"2025-04-15","close":0.519},{"date":"2025-04-16","close":0.5472},{"date":"2025-04-17","close":0.5466},{"date":"2025-04-21","close":0.5158},{"date":"2025-04-22","close":0.5313},{"date":"2025-04-23","close":0.555},{"date":"2025-04-24","close":0.5866},{"date":"2025-04-25","close":0.5988},{"date":"2025-04-28","close":0.569},{"date":"2025-04-29","close":0.58},{"date":"2025-04-30","close":0.5883},{"date":"2025-05-01","close":0.5901},{"date":"2025-05-02","close":0.625},{"date":"2025-05-05","close":0.6064},{"date":"2025-05-06","close":0.61},{"date":"2025-05-07","close":3.39},{"date":"2025-05-08","close":7.69},{"date":"2025-05-09","close":8.12},{"date":"2025-05-12","close":7.01},{"date":"2025-05-13","close":5.97},{"date":"2025-05-14","close":4.7},{"date":"2025-05-15","close":6.87},{"date":"2025-05-16","close":6.08},{"date":"2025-05-19","close":6.55},{"date":"2025-05-20","close":7.74},{"date":"2025-05-21","close":8.04},{"date":"2025-05-22","close":13.01},{"date":"2025-05-23","close":10.46},{"date":"2025-05-27","close":8.18},{"date":"2025-05-28","close":7.14},{"date":"2025-05-29","close":7.56},{"date":"2025-05-30","close":7.01},{"date":"2025-06-02","close":7.02},{"date":"2025-06-03","close":7.0},{"date":"2025-06-04","close":7.74},{"date":"2025-06-05","close":6.91},{"date":"2025-06-06","close":5.76},{"date":"2025-06-09","close":5.46},{"date":"2025-06-10","close":5.33},{"date":"2025-06-11","close":6.6},{"date":"2025-06-12","close":6.23},{"date":"2025-06-13","close":5.79},{"date":"2025-06-16","close":5.75},{"date":"2025-06-17","close":5.44},{"date":"2025-06-18","close":5.18},{"date":"2025-06-20","close":5.29},{"date":"2025-06-23","close":4.96},{"date":"2025-06-24","close":4.86},{"date":"2025-06-25","close":4.71},{"date":"2025-06-26","close":3.99},{"date":"2025-06-27","close":3.91},{"date":"2025-06-30","close":3.75},{"date":"2025-07-01","close":3.74},{"date":"2025-07-02","close":4.2},{"date":"2025-07-03","close":4.27},{"date":"2025-07-07","close":6.98},{"date":"2025-07-08","close":7.13},{"date":"2025-07-09","close":6.05},{"date":"2025-07-10","close":6.86},{"date":"2025-07-11","close":6.66},{"date":"2025-07-14","close":6.2},{"date":"2025-07-15","close":5.84},{"date":"2025-07-16","close":5.94},{"date":"2025-07-17","close":5.1},{"date":"2025-07-18","close":4.52},{"date":"2025-07-21","close":4.37},{"date":"2025-07-22","close":4.31},{"date":"2025-07-23","close":4.99},{"date":"2025-07-24","close":4.36},{"date":"2025-07-25","close":4.12},{"date":"2025-07-28","close":3.74},{"date":"2025-07-29","close":3.53},{"date":"2025-07-30","close":3.38},{"date":"2025-07-31","close":3.33},{"date":"2025-08-01","close":3.02},{"date":"2025-08-04","close":3.21},{"date":"2025-08-05","close":3.49},{"date":"2025-08-06","close":3.5},{"date":"2025-08-07","close":3.44},{"date":"2025-08-08","close":3.29},{"date":"2025-08-11","close":4.27},{"date":"2025-08-12","close":4.13},{"date":"2025-08-13","close":4.545},{"date":"2025-08-14","close":4.53},{"date":"2025-08-15","close":4.28},{"date":"2025-08-18","close":4.18},{"date":"2025-08-19","close":3.89},{"date":"2025-08-20","close":4.0},{"date":"2025-08-21","close":4.13},{"date":"2025-08-22","close":4.42},{"date":"2025-08-25","close":4.8},{"date":"2025-08-26","close":5.59},{"date":"2025-08-27","close":5.91},{"date":"2025-08-28","close":6.69},{"date":"2025-08-29","close":6.15},{"date":"2025-09-02","close":6.46},{"date":"2025-09-03","close":6.51},{"date":"2025-09-04","close":5.51},{"date":"2025-09-05","close":4.54},{"date":"2025-09-08","close":5.33},{"date":"2025-09-09","close":6.28},{"date":"2025-09-10","close":8.09},{"date":"2025-09-11","close":8.91},{"date":"2025-09-12","close":8.49},{"date":"2025-09-15","close":6.22},{"date":"2025-09-16","close":4.48},{"date":"2025-09-17","close":3.68},{"date":"2025-09-18","close":3.82},{"date":"2025-09-19","close":4.3},{"date":"2025-09-22","close":4.1},{"date":"2025-09-23","close":3.35},{"date":"2025-09-24","close":3.01},{"date":"2025-09-25","close":2.75},{"date":"2025-09-26","close":2.44},{"date":"2025-09-29","close":2.3},{"date":"2025-09-30","close":2.5},{"date":"2025-10-01","close":2.51},{"date":"2025-10-02","close":2.66},{"date":"2025-10-03","close":2.6},{"date":"2025-10-06","close":2.53},{"date":"2025-10-07","close":2.1},{"date":"2025-10-08","close":1.99},{"date":"2025-10-09","close":1.81},{"date":"2025-10-10","close":1.555},{"date":"2025-10-13","close":1.08},{"date":"2025-10-14","close":0.9969},{"date":"2025-10-15","close":0.9599},{"date":"2025-10-16","close":0.9},{"date":"2025-10-17","close":0.8344},{"date":"2025-10-20","close":0.864},{"date":"2025-10-21","close":0.83},{"date":"2025-10-22","close":0.7801},{"date":"2025-10-23","close":0.8642},{"date":"2025-10-24","close":1.1},{"date":"2025-10-27","close":1.64},{"date":"2025-10-28","close":1.44},{"date":"2025-10-29","close":1.25},{"date":"2025-10-30","close":1.21},{"date":"2025-10-31","close":1.33},{"date":"2025-11-03","close":1.27},{"date":"2025-11-04","close":1.25},{"date":"2025-11-05","close":1.46},{"date":"2025-11-06","close":1.45},{"date":"2025-11-07","close":1.51},{"date":"2025-11-10","close":1.48},{"date":"2025-11-11","close":1.36},{"date":"2025-11-12","close":1.29},{"date":"2025-11-13","close":1.15},{"date":"2025-11-14","close":1.08},{"date":"2025-11-17","close":1.04},{"date":"2025-11-18","close":1.12},{"date":"2025-11-19","close":1.05},{"date":"2025-11-20","close":0.9828},{"date":"2025-11-21","close":1.02},{"date":"2025-11-24","close":1.13},{"date":"2025-11-25","close":1.11},{"date":"2025-11-26","close":1.13},{"date":"2025-11-28","close":1.12},{"date":"2025-12-01","close":1.05},{"date":"2025-12-02","close":1.035},{"date":"2025-12-03","close":1.05},{"date":"2025-12-04","close":0.9766},{"date":"2025-12-05","close":0.9005},{"date":"2025-12-08","close":0.9848},{"date":"2025-12-09","close":1.02},{"date":"2025-12-10","close":1.0},{"date":"2025-12-11","close":0.9218},{"date":"2025-12-12","close":0.8632},{"date":"2025-12-15","close":0.7892},{"date":"2025-12-16","close":0.8604},{"date":"2025-12-17","close":0.8208},{"date":"2025-12-18","close":0.8308},{"date":"2025-12-19","close":0.8985},{"date":"2025-12-22","close":0.8658},{"date":"2025-12-23","close":0.8054},{"date":"2025-12-24","close":0.862},{"date":"2025-12-26","close":0.8146},{"date":"2025-12-29","close":0.7734},{"date":"2025-12-30","close":0.732},{"date":"2025-12-31","close":0.738},{"date":"2026-01-02","close":0.8646},{"date":"2026-01-05","close":1.03},{"date":"2026-01-06","close":1.04},{"date":"2026-01-07","close":1.02},{"date":"2026-01-08","close":1.01},{"date":"2026-01-09","close":0.9458},{"date":"2026-01-12","close":1.1},{"date":"2026-01-13","close":0.97},{"date":"2026-01-14","close":1.03},{"date":"2026-01-15","close":0.9705},{"date":"2026-01-16","close":0.9481},{"date":"2026-01-20","close":0.8853},{"date":"2026-01-21","close":0.8924},{"date":"2026-01-22","close":0.87},{"date":"2026-01-23","close":0.8705},{"date":"2026-01-26","close":0.7856},{"date":"2026-01-27","close":0.8189},{"date":"2026-01-28","close":0.8006},{"date":"2026-01-29","close":0.7852},{"date":"2026-01-30","close":0.8211},{"date":"2026-02-02","close":0.7232},{"date":"2026-02-03","close":0.6821},{"date":"2026-02-04","close":0.5924},{"date":"2026-02-05","close":0.4931},{"date":"2026-02-06","close":11.915},{"date":"2026-02-09","close":10.145},{"date":"2026-02-10","close":9.18},{"date":"2026-02-11","close":8.09},{"date":"2026-02-12","close":7.7},{"date":"2026-02-13","close":8.33},{"date":"2026-02-17","close":8.18},{"date":"2026-02-18","close":8.05},{"date":"2026-02-19","close":8.12},{"date":"2026-02-20","close":8.15},{"date":"2026-02-23","close":7.36},{"date":"2026-02-24","close":7.165},{"date":"2026-02-25","close":8.54},{"date":"2026-02-26","close":8.19},{"date":"2026-02-27","close":7.94},{"date":"2026-03-02","close":8.73},{"date":"2026-03-03","close":8.33},{"date":"2026-03-04","close":9.62},{"date":"2026-03-05","close":9.25},{"date":"2026-03-06","close":8.7},{"date":"2026-03-09","close":8.51},{"date":"2026-03-10","close":8.98},{"date":"2026-03-11","close":9.23},{"date":"2026-03-12","close":8.83},{"date":"2026-03-13","close":9.53},{"date":"2026-03-16","close":10.86},{"date":"2026-03-17","close":11.1},{"date":"2026-03-18","close":10.035},{"date":"2026-03-19","close":10.26},{"date":"2026-03-20","close":10.02},{"date":"2026-03-23","close":10.44},{"date":"2026-03-24","close":9.93},{"date":"2026-03-25","close":10.85},{"date":"2026-03-26","close":10.41},{"date":"2026-03-27","close":9.855},{"date":"2026-03-30","close":9.37},{"date":"2026-03-31","close":10.02},{"date":"2026-04-01","close":10.16},{"date":"2026-04-02","close":9.75},{"date":"2026-04-06","close":10.12},{"date":"2026-04-07","close":9.265},{"date":"2026-04-08","close":10.25},{"date":"2026-04-09","close":9.64},{"date":"2026-04-10","close":10.63},{"date":"2026-04-13","close":11.58},{"date":"2026-04-14","close":12.43},{"date":"2026-04-15","close":13.53},{"date":"2026-04-16","close":13.98},{"date":"2026-04-17","close":15.61},{"date":"2026-04-20","close":15.62},{"date":"2026-04-21","close":15.31},{"date":"2026-04-22","close":16.66},{"date":"2026-04-23","close":16.2},{"date":"2026-04-24","close":15.8},{"date":"2026-04-27","close":15.69},{"date":"2026-04-28","close":15.28},{"date":"2026-04-29","close":14.41},{"date":"2026-04-30","close":15.36},{"date":"2026-05-01","close":16.31},{"date":"2026-05-04","close":16.355},{"date":"2026-05-05","close":16.51},{"date":"2026-05-06","close":16.28},{"date":"2026-05-07","close":15.46},{"date":"2026-05-08","close":15.92},{"date":"2026-05-11","close":17.95},{"date":"2026-05-12","close":17.07},{"date":"2026-05-13","close":16.74},{"date":"2026-05-14","close":17.71},{"date":"2026-05-15","close":16.79},{"date":"2026-05-18","close":15.79},{"date":"2026-05-19","close":16.16},{"date":"2026-05-20","close":16.98},{"date":"2026-05-21","close":18.53},{"date":"2026-05-22","close":18.21},{"date":"2026-05-26","close":18.1},{"date":"2026-05-27","close":17.82},{"date":"2026-05-28","close":17.8},{"date":"2026-05-29","close":17.67},{"date":"2026-06-01","close":17.2},{"date":"2026-06-02","close":16.12},{"date":"2026-06-03","close":14.74},{"date":"2026-06-04","close":15.02},{"date":"2026-06-05","close":13.92},{"date":"2026-06-08","close":15.21},{"date":"2026-06-09","close":14.21},{"date":"2026-06-10","close":14.43},{"date":"2026-06-11","close":14.58},{"date":"2026-06-12","close":15.15},{"date":"2026-06-15","close":16.67},{"date":"2026-06-16","close":15.79},{"date":"2026-06-17","close":15.44},{"date":"2026-06-18","close":14.85},{"date":"2026-06-22","close":14.81},{"date":"2026-06-23","close":13.95},{"date":"2026-06-24","close":12.55},{"date":"2026-06-25","close":11.4},{"date":"2026-06-26","close":11.34},{"date":"2026-06-29","close":11.62},{"date":"2026-06-30","close":10.91},{"date":"2026-07-01","close":12.02},{"date":"2026-07-02","close":13.11},{"date":"2026-07-06","close":13.11},{"date":"2026-07-07","close":12.7},{"date":"2026-07-08","close":12.39},{"date":"2026-07-09","close":12.6},{"date":"2026-07-10","close":12.36},{"date":"2026-07-13","close":11.83},{"date":"2026-07-14","close":12.41},{"date":"2026-07-15","close":12.61},{"date":"2026-07-16","close":11.65},{"date":"2026-07-17","close":11.86},{"date":"2026-07-20","close":12.34},{"date":"2026-07-21","close":13.0},{"date":"2026-07-22","close":12.67},{"date":"2026-07-23","close":12.09},{"date":"2026-07-24","close":11.49},{"date":"2026-07-27","close":12.19},{"date":"2026-07-28","close":11.98},{"date":"2026-07-29","close":11.06},{"date":"2026-07-30","close":11.94},{"date":"2026-07-31","close":11.11},{"date":"2026-08-03","close":11.8},{"date":"2026-08-04","close":12.42},{"date":"2026-08-05","close":12.45},{"date":"2026-08-06","close":12.31},{"date":"2026-08-07","close":12.48},{"date":"2026-08-10","close":12.44},{"date":"2026-08-11","close":12.62},{"date":"2026-08-12","close":12.39},{"date":"2026-08-13","close":12.58},{"date":"2026-08-14","close":12.315},{"date":"2026-08-17","close":13.2},{"date":"2026-08-18","close":12.8},{"date":"2026-08-19","close":14.73},{"date":"2026-08-20","close":16.13},{"date":"2026-08-21","close":18.22},{"date":"2026-08-24","close":19.73},{"date":"2026-08-25","close":21.39},{"date":"2026-08-26","close":21.5},{"date":"2026-08-27","close":23.12},{"date":"2026-08-28","close":21.74},{"date":"2026-08-31","close":24.22},{"date":"2026-09-01","close":24.0},{"date":"2026-09-02","close":24.32},{"date":"2026-09-03","close":26.82},{"date":"2026-09-04","close":27.14},{"date":"2026-09-08","close":27.16},{"date":"2026-09-09","close":26.69},{"date":"2026-09-10","close":26.9},{"date":"2026-09-11","close":27.62},{"date":"2026-09-14","close":29.03},{"date":"2026-09-15","close":27.57},{"date":"2026-09-16","close":27.41},{"date":"2026-09-17","close":28.28},{"date":"2026-09-18","close":30.09},{"date":"2026-09-21","close":30.33},{"date":"2026-09-22","close":29.35},{"date":"2026-09-23","close":28.99},{"date":"2026-09-24","close":29.94},{"date":"2026-09-25","close":29.44},{"date":"2026-09-28","close":29.0},{"date":"2026-09-29","close":29.31},{"date":"2026-09-30","close":29.41},{"date":"2026-10-01","close":30.11},{"date":"2026-10-02","close":30.03},{"date":"2026-10-05","close":30.26},{"date":"2026-10-06","close":29.75},{"date":"2026-10-07","close":28.185},{"date":"2026-10-08","close":28.23},{"date":"2026-10-09","close":27.8},{"date":"2026-10-12","close":27.71},{"date":"2026-10-13","close":27.59},{"date":"2026-10-14","close":24.68},{"date":"2026-10-15","close":25.65},{"date":"2026-10-16","close":24.09},{"date":"2026-10-19","close":25.54},{"date":"2026-10-20","close":27.06},{"date":"2026-10-21","close":30.75},{"date":"2026-10-22","close":29.03}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":29.03,"low_30d":22.48,"support":23.44,"high_30d":32.08,"change_1d":-5.6,"change_7d":20.5,"change_30d":5.1,"resistance":31.12,"position_in_range":68.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.35,"per":null,"quarter":"2024-Q2"},{"pbr":23.63,"per":null,"quarter":"2024-Q3"},{"pbr":7.22,"per":null,"quarter":"2024-Q4"},{"pbr":5.21,"per":null,"quarter":"2025-Q1"},{"pbr":57.29,"per":null,"quarter":"2025-Q2"},{"pbr":0.13,"per":null,"quarter":"2025-Q3"},{"pbr":0.04,"per":null,"quarter":"2025-Q4"},{"pbr":0.38,"per":null,"quarter":"2026-Q1"},{"pbr":0.64,"per":null,"quarter":"2026-Q2"},{"pbr":3.69,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":11.32,"pbr_5y_low":0.04,"per_5y_avg":null,"per_5y_low":null,"current_pbr":3.69,"current_per":null,"pbr_5y_high":57.29,"per_5y_high":null,"pbr_5y_median":5.21,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"ASSET MANAGEMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +6.6%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"적자 (EPS -3, PBR 3.69x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -40.4%"},"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":-20.61,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-40.41,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-13.4,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.0,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.01,"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":-454.71,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1079.61,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-13133.5,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.35,"per":null,"close":0.376,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":23.63,"per":null,"close":1.3,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.22,"per":null,"close":0.4905,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.21,"per":null,"close":0.5766,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":57.29,"per":null,"close":3.75,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.13,"per":null,"close":2.5,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.04,"per":null,"close":0.738,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.38,"per":null,"close":10.02,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.64,"per":null,"close":10.91,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"3.7배"},{"label":"ROE","value":"-40.4%"}],"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":-3.4,"pbr":null,"per":null,"roa":-0.20609261866707718,"roe":-0.4040758969949016,"revenue":2941000.0,"market_cap":null,"net_income":-283812000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-4.547092825569534,"total_assets":1377109000.0,"total_equity":702373000.0,"profit_margin":-96.50187011220673,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-21455000.0,"operating_margin":-7.295137708262496},{"eps":-5.19,"pbr":2.036,"per":null,"roa":-0.24167362708573994,"roe":-0.24759464298849954,"revenue":2760000.0,"market_cap":1190357000.0,"net_income":-265906000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.967391304347826,"total_assets":1100269000.0,"total_equity":1073957000.0,"profit_margin":-96.3427536231884,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-17861000.0,"operating_margin":-6.471376811594203},{"eps":-4.5989,"pbr":null,"per":null,"roa":-0.5279460032969966,"roe":-0.5382625082394514,"revenue":1512000.0,"market_cap":null,"net_income":-393598000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-18.514550264550266,"total_assets":745527000.0,"total_equity":731238000.0,"profit_margin":-260.31613756613757,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-31897000.0,"operating_margin":-21.09589947089947},{"eps":-4.8,"pbr":null,"per":null,"roa":-0.26073587895671835,"roe":-0.265133835153683,"revenue":1543000.0,"market_cap":null,"net_income":-206653000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.9643551523007129,"total_assets":792576000.0,"total_equity":779429000.0,"profit_margin":-133.92935839274142,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-23318000.0,"operating_margin":-15.112119248217757},{"eps":-3.4,"pbr":null,"per":null,"roa":-2.720275094630064,"roe":-3.3065412962920187,"revenue":1510371.0,"market_cap":null,"net_income":-8874737.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-1.3780355952279275,"total_assets":3262441.0,"total_equity":2683994.0,"profit_margin":-5.875865598584719,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3690783.0,"operating_margin":-2.443626764549902},{"eps":-0.13,"pbr":null,"per":null,"roa":-0.7506575511864755,"roe":-0.8269102033749142,"revenue":1423000.0,"market_cap":null,"net_income":-3749000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-1.4434293745607871,"total_assets":4994288.0,"total_equity":4533745.0,"profit_margin":-2.634574841883345,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4073000.0,"operating_margin":-2.8622628250175683},{"eps":-0.33,"pbr":null,"per":null,"roa":-1.279847557052662,"roe":-1.477753841549345,"revenue":1035106.0,"market_cap":null,"net_income":-4117866.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-2.911680542862277,"total_assets":3217466.0,"total_equity":2786571.0,"profit_margin":-3.978207062851534,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4691970.0,"operating_margin":-4.532840114925428},{"eps":-8.224,"pbr":null,"per":null,"roa":-2.6642204824581333,"roe":-3.015745989239613,"revenue":984000.0,"market_cap":null,"net_income":-6802000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.9522357723577236,"total_assets":2553092.0,"total_equity":2255495.0,"profit_margin":-6.912601626016261,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7010000.0,"operating_margin":-7.123983739837398},{"eps":-11.6653,"pbr":null,"per":null,"roa":-0.705895171600604,"roe":-0.82330133661407,"revenue":92966.0,"market_cap":null,"net_income":-1726537.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.986306821848848,"total_assets":2445883.0,"total_equity":2097090.0,"profit_margin":-18.571703633586473,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1726537.0,"operating_margin":-18.571703633586473},{"eps":-0.01752497091605375,"pbr":null,"per":null,"roa":-0.4509041302361087,"roe":-0.47459524865447894,"revenue":124841.0,"market_cap":null,"net_income":-1386904.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.9914451181903381,"total_assets":3075829.0,"total_equity":2922288.0,"profit_margin":-11.109363109875762,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1386904.0,"operating_margin":-11.109363109875762},{"eps":-0.01703840765710175,"pbr":null,"per":null,"roa":-0.43838522882774045,"roe":-0.4614185870797129,"revenue":80856.0,"market_cap":null,"net_income":-1348398.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":3075829.0,"total_equity":2922288.0,"profit_margin":-16.676536064113982,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1348398.0,"operating_margin":-16.676536064113982},{"eps":-0.015043088887784406,"pbr":null,"per":null,"roa":-0.28679384461799157,"roe":-0.29645781900023854,"revenue":60135.0,"market_cap":null,"net_income":-1190491.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.05983204456639228,"total_assets":4151034.0,"total_equity":4015718.0,"profit_margin":-19.796973476344892,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1190491.0,"operating_margin":-19.796973476344892}],"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":"Strive Asset Management","phase":"above-fold","symbol_resolved":true}