{"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":"2026-10-23T09:58:55.986327+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-86.1,"direction":"higher_better","percentile":13},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-0.5,"direction":"higher_better","percentile":49}],"summary":"매출 -86.1%","percentile":31},"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":32.6,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-68.2,"direction":"higher_better","percentile":12}],"summary":"RSI 33","percentile":38},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -2원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -2, PBR 0.02x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-19.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1980.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1858.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-14.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -19.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.03,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.57,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-542.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.75,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.0x, 순차입금비율 -0.6x","percentile":53}},"signals":[],"summary":"Biodexa Pharmaceticals(BDRX)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 37.43만. 현재가 $0.41, 전일 대비 -1.4%, 30일 -68.2%. ROE -19.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.12863667922759092,"grade":"D","trend":"하락","atr_14":0.06809285714285714,"rsi_14":32.64790156750378,"sma_20":0.51911,"sma_60":0.924495,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 32.6로 약세 구간입니다. MACD(-0.13)가 시그널선(-0.14)을 상회합니다(골든크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 0~1 (현재 위치 26%).","bb_lower":0.29846489219110245,"bb_upper":0.7397551078088975,"macd_signal":-0.14156023139826335},"change_pct":-1.41,"chart_data":[{"date":"2024-10-23","open":6.01,"high":7.45,"low":6.01,"close":7.07,"volume":137375,"rsi_14":72.69,"sma_20":4.17,"sma_60":1.73,"sma_120":1.36},{"date":"2024-10-24","open":6.93,"high":7.08,"low":6.55,"close":6.62,"volume":51215,"rsi_14":55.22,"sma_20":4.48,"sma_60":1.83,"sma_120":1.4},{"date":"2024-10-25","open":6.47,"high":7.23,"low":6.26,"close":6.31,"volume":215681,"rsi_14":51.73,"sma_20":4.78,"sma_60":1.92,"sma_120":1.45},{"date":"2024-10-28","open":6.3,"high":6.84,"low":6.2,"close":6.51,"volume":51994,"rsi_14":54.47,"sma_20":5.09,"sma_60":2.02,"sma_120":1.49},{"date":"2024-10-29","open":6.28,"high":6.72,"low":6.2,"close":6.66,"volume":28452,"rsi_14":60.09,"sma_20":5.41,"sma_60":2.12,"sma_120":1.54},{"date":"2024-10-30","open":6.44,"high":6.66,"low":6.17,"close":6.2,"volume":27557,"rsi_14":56.53,"sma_20":5.71,"sma_60":2.21,"sma_120":1.58},{"date":"2024-10-31","open":6.2,"high":6.47,"low":6.11,"close":6.15,"volume":22644,"rsi_14":54.83,"sma_20":6.0,"sma_60":2.3,"sma_120":1.63},{"date":"2024-11-01","open":6.12,"high":6.31,"low":5.54,"close":5.91,"volume":102374,"rsi_14":53.56,"sma_20":6.02,"sma_60":2.39,"sma_120":1.67},{"date":"2024-11-04","open":5.89,"high":5.89,"low":5.68,"close":5.68,"volume":8307,"rsi_14":53.51,"sma_20":6.01,"sma_60":2.48,"sma_120":1.7},{"date":"2024-11-05","open":5.73,"high":5.89,"low":5.62,"close":5.63,"volume":18494,"rsi_14":27.7,"sma_20":6.01,"sma_60":2.56,"sma_120":1.74},{"date":"2024-11-06","open":5.63,"high":6.06,"low":5.62,"close":5.78,"volume":19323,"rsi_14":48.83,"sma_20":6.06,"sma_60":2.65,"sma_120":1.78},{"date":"2024-11-07","open":5.55,"high":5.91,"low":5.15,"close":5.47,"volume":99494,"rsi_14":47.06,"sma_20":6.08,"sma_60":2.73,"sma_120":1.82},{"date":"2024-11-08","open":5.39,"high":5.5,"low":5.26,"close":5.38,"volume":20041,"rsi_14":42.06,"sma_20":6.09,"sma_60":2.81,"sma_120":1.85},{"date":"2024-11-11","open":5.38,"high":5.58,"low":5.14,"close":5.15,"volume":22650,"rsi_14":35.47,"sma_20":6.09,"sma_60":2.89,"sma_120":1.87},{"date":"2024-11-12","open":5.2,"high":5.45,"low":5.0,"close":5.02,"volume":34623,"rsi_14":16.39,"sma_20":6.09,"sma_60":2.96,"sma_120":1.9},{"date":"2024-11-13","open":5.05,"high":5.08,"low":4.7,"close":4.85,"volume":19170,"rsi_14":18.08,"sma_20":5.91,"sma_60":3.03,"sma_120":1.94},{"date":"2024-11-14","open":4.92,"high":5.0,"low":4.85,"close":4.86,"volume":8417,"rsi_14":20.65,"sma_20":5.86,"sma_60":3.1,"sma_120":1.97},{"date":"2024-11-15","open":4.71,"high":4.8,"low":3.51,"close":3.62,"volume":66526,"rsi_14":8.83,"sma_20":5.75,"sma_60":3.15,"sma_120":1.99},{"date":"2024-11-18","open":3.7,"high":3.8,"low":3.6,"close":3.65,"volume":25453,"rsi_14":5.6,"sma_20":5.64,"sma_60":3.2,"sma_120":2.01},{"date":"2024-11-19","open":3.68,"high":3.75,"low":3.5,"close":3.59,"volume":26778,"rsi_14":6.35,"sma_20":5.51,"sma_60":3.25,"sma_120":2.03},{"date":"2024-11-20","open":3.67,"high":3.85,"low":3.51,"close":3.85,"volume":33541,"rsi_14":14.06,"sma_20":5.34,"sma_60":3.3,"sma_120":2.06},{"date":"2024-11-21","open":4.3,"high":7.47,"low":4.18,"close":4.4,"volume":5816860,"rsi_14":28.49,"sma_20":5.23,"sma_60":3.37,"sma_120":2.09},{"date":"2024-11-22","open":4.28,"high":4.97,"low":4.2,"close":4.57,"volume":227392,"rsi_14":33.91,"sma_20":5.15,"sma_60":3.43,"sma_120":2.11},{"date":"2024-11-25","open":4.82,"high":5.11,"low":4.22,"close":4.98,"volume":78198,"rsi_14":41.47,"sma_20":5.07,"sma_60":3.51,"sma_120":2.15},{"date":"2024-11-26","open":4.69,"high":4.96,"low":4.59,"close":4.8,"volume":19527,"rsi_14":37.24,"sma_20":4.98,"sma_60":3.58,"sma_120":2.18},{"date":"2024-11-27","open":4.85,"high":5.2,"low":4.72,"close":4.93,"volume":142708,"rsi_14":42.66,"sma_20":4.91,"sma_60":3.66,"sma_120":2.21},{"date":"2024-11-29","open":5.0,"high":5.62,"low":4.94,"close":5.62,"volume":66397,"rsi_14":52.82,"sma_20":4.89,"sma_60":3.74,"sma_120":2.25},{"date":"2024-12-02","open":5.43,"high":5.85,"low":5.43,"close":5.85,"volume":226637,"rsi_14":58.22,"sma_20":4.88,"sma_60":3.83,"sma_120":2.29},{"date":"2024-12-03","open":6.0,"high":7.4,"low":5.68,"close":6.31,"volume":316766,"rsi_14":64.05,"sma_20":4.92,"sma_60":3.93,"sma_120":2.34},{"date":"2024-12-04","open":6.3,"high":6.54,"low":5.83,"close":5.99,"volume":310412,"rsi_14":62.03,"sma_20":4.93,"sma_60":4.03,"sma_120":2.38},{"date":"2024-12-05","open":5.81,"high":6.04,"low":4.76,"close":4.81,"volume":111724,"rsi_14":49.58,"sma_20":4.88,"sma_60":4.1,"sma_120":2.41},{"date":"2024-12-06","open":4.92,"high":5.27,"low":4.7,"close":4.87,"volume":47870,"rsi_14":63.21,"sma_20":4.86,"sma_60":4.17,"sma_120":2.44},{"date":"2024-12-09","open":4.81,"high":5.0,"low":4.8,"close":4.82,"volume":23668,"rsi_14":62.32,"sma_20":4.83,"sma_60":4.25,"sma_120":2.47},{"date":"2024-12-10","open":4.9,"high":4.9,"low":4.65,"close":4.68,"volume":14704,"rsi_14":61.28,"sma_20":4.8,"sma_60":4.32,"sma_120":2.51},{"date":"2024-12-11","open":4.75,"high":4.94,"low":4.31,"close":4.45,"volume":90576,"rsi_14":56.25,"sma_20":4.78,"sma_60":4.39,"sma_120":2.53},{"date":"2024-12-12","open":4.45,"high":4.69,"low":4.4,"close":4.43,"volume":25746,"rsi_14":50.35,"sma_20":4.75,"sma_60":4.45,"sma_120":2.56},{"date":"2024-12-13","open":4.25,"high":4.34,"low":4.15,"close":4.2,"volume":18451,"rsi_14":45.73,"sma_20":4.72,"sma_60":4.52,"sma_120":2.59},{"date":"2024-12-16","open":4.21,"high":4.39,"low":4.14,"close":4.15,"volume":15430,"rsi_14":39.55,"sma_20":4.75,"sma_60":4.58,"sma_120":2.62},{"date":"2024-12-17","open":4.21,"high":4.39,"low":4.14,"close":4.19,"volume":23427,"rsi_14":42.04,"sma_20":4.77,"sma_60":4.65,"sma_120":2.65},{"date":"2024-12-18","open":4.34,"high":4.34,"low":3.81,"close":3.93,"volume":23848,"rsi_14":37.37,"sma_20":4.79,"sma_60":4.71,"sma_120":2.67},{"date":"2024-12-19","open":3.87,"high":4.18,"low":3.8,"close":4.0,"volume":30872,"rsi_14":25.75,"sma_20":4.8,"sma_60":4.77,"sma_120":2.7},{"date":"2024-12-20","open":4.0,"high":4.22,"low":3.9,"close":3.99,"volume":24396,"rsi_14":20.19,"sma_20":4.78,"sma_60":4.83,"sma_120":2.72},{"date":"2024-12-23","open":3.95,"high":4.03,"low":3.8,"close":3.82,"volume":20773,"rsi_14":6.01,"sma_20":4.74,"sma_60":4.89,"sma_120":2.75},{"date":"2024-12-24","open":4.19,"high":4.29,"low":4.0,"close":4.29,"volume":6691,"rsi_14":21.46,"sma_20":4.71,"sma_60":4.96,"sma_120":2.78},{"date":"2024-12-26","open":4.2,"high":4.73,"low":4.2,"close":4.7,"volume":16522,"rsi_14":47.51,"sma_20":4.7,"sma_60":5.03,"sma_120":2.81},{"date":"2024-12-27","open":4.33,"high":4.48,"low":4.26,"close":4.29,"volume":18155,"rsi_14":38.67,"sma_20":4.67,"sma_60":5.1,"sma_120":2.84},{"date":"2024-12-30","open":4.12,"high":4.33,"low":4.0,"close":4.05,"volume":26976,"rsi_14":36.0,"sma_20":4.59,"sma_60":5.16,"sma_120":2.86},{"date":"2024-12-31","open":4.14,"high":4.14,"low":3.83,"close":4.05,"volume":15329,"rsi_14":37.93,"sma_20":4.5,"sma_60":5.14,"sma_120":2.89},{"date":"2025-01-02","open":4.0,"high":4.25,"low":4.0,"close":4.09,"volume":7450,"rsi_14":42.56,"sma_20":4.39,"sma_60":5.1,"sma_120":2.91},{"date":"2025-01-03","open":4.22,"high":4.6,"low":4.09,"close":4.5,"volume":40400,"rsi_14":51.25,"sma_20":4.32,"sma_60":5.09,"sma_120":2.94},{"date":"2025-01-06","open":4.55,"high":4.65,"low":4.42,"close":4.45,"volume":13795,"rsi_14":54.75,"sma_20":4.3,"sma_60":5.08,"sma_120":2.97},{"date":"2025-01-07","open":4.45,"high":4.58,"low":4.29,"close":4.34,"volume":10492,"rsi_14":53.53,"sma_20":4.27,"sma_60":5.07,"sma_120":3.0},{"date":"2025-01-08","open":4.29,"high":4.36,"low":4.22,"close":4.27,"volume":13005,"rsi_14":51.47,"sma_20":4.24,"sma_60":5.05,"sma_120":3.03},{"date":"2025-01-10","open":4.35,"high":4.54,"low":4.15,"close":4.52,"volume":16103,"rsi_14":60.89,"sma_20":4.24,"sma_60":5.04,"sma_120":3.06},{"date":"2025-01-13","open":4.6,"high":4.6,"low":4.25,"close":4.3,"volume":12348,"rsi_14":55.24,"sma_20":4.23,"sma_60":5.03,"sma_120":3.09},{"date":"2025-01-14","open":4.38,"high":4.38,"low":4.13,"close":4.18,"volume":6725,"rsi_14":53.2,"sma_20":4.22,"sma_60":4.96,"sma_120":3.12},{"date":"2025-01-15","open":4.18,"high":4.27,"low":4.16,"close":4.16,"volume":3460,"rsi_14":56.03,"sma_20":4.21,"sma_60":4.93,"sma_120":3.15},{"date":"2025-01-16","open":4.31,"high":4.35,"low":4.27,"close":4.34,"volume":9336,"rsi_14":51.0,"sma_20":4.22,"sma_60":4.91,"sma_120":3.18},{"date":"2025-01-17","open":4.36,"high":4.36,"low":4.28,"close":4.28,"volume":5156,"rsi_14":40.37,"sma_20":4.23,"sma_60":4.88,"sma_120":3.2},{"date":"2025-01-21","open":4.25,"high":4.46,"low":4.25,"close":4.4,"volume":9686,"rsi_14":52.91,"sma_20":4.25,"sma_60":4.85,"sma_120":3.24},{"date":"2025-01-22","open":4.39,"high":4.6,"low":4.16,"close":4.16,"volume":11307,"rsi_14":52.91,"sma_20":4.26,"sma_60":4.8,"sma_120":3.26},{"date":"2025-01-23","open":4.2,"high":4.36,"low":4.1,"close":4.35,"volume":16815,"rsi_14":57.21,"sma_20":4.28,"sma_60":4.76,"sma_120":3.29},{"date":"2025-01-24","open":4.35,"high":4.63,"low":4.35,"close":4.53,"volume":20758,"rsi_14":59.93,"sma_20":4.31,"sma_60":4.73,"sma_120":3.33},{"date":"2025-01-27","open":4.28,"high":4.53,"low":4.14,"close":4.31,"volume":49069,"rsi_14":45.32,"sma_20":4.31,"sma_60":4.7,"sma_120":3.36},{"date":"2025-01-28","open":4.22,"high":4.29,"low":4.21,"close":4.29,"volume":11681,"rsi_14":46.0,"sma_20":4.29,"sma_60":4.66,"sma_120":3.39},{"date":"2025-01-29","open":4.57,"high":4.57,"low":4.17,"close":4.25,"volume":12896,"rsi_14":47.67,"sma_20":4.29,"sma_60":4.62,"sma_120":3.42},{"date":"2025-01-30","open":4.22,"high":4.35,"low":4.22,"close":4.24,"volume":3685,"rsi_14":49.2,"sma_20":4.3,"sma_60":4.59,"sma_120":3.45},{"date":"2025-01-31","open":4.34,"high":4.41,"low":4.33,"close":4.41,"volume":3546,"rsi_14":46.82,"sma_20":4.32,"sma_60":4.57,"sma_120":3.48},{"date":"2025-02-03","open":4.32,"high":4.32,"low":4.25,"close":4.31,"volume":2693,"rsi_14":50.3,"sma_20":4.33,"sma_60":4.54,"sma_120":3.51},{"date":"2025-02-04","open":4.31,"high":4.4,"low":4.19,"close":4.35,"volume":7026,"rsi_14":55.36,"sma_20":4.32,"sma_60":4.52,"sma_120":3.54},{"date":"2025-02-05","open":4.35,"high":4.35,"low":4.19,"close":4.19,"volume":12907,"rsi_14":50.87,"sma_20":4.31,"sma_60":4.5,"sma_120":3.57},{"date":"2025-02-06","open":4.21,"high":4.31,"low":4.16,"close":4.17,"volume":23322,"rsi_14":44.57,"sma_20":4.3,"sma_60":4.48,"sma_120":3.6},{"date":"2025-02-07","open":4.24,"high":4.24,"low":4.07,"close":4.07,"volume":7470,"rsi_14":43.46,"sma_20":4.29,"sma_60":4.45,"sma_120":3.63},{"date":"2025-02-10","open":8.86,"high":9.2,"low":5.1,"close":5.37,"volume":21892206,"rsi_14":67.42,"sma_20":4.33,"sma_60":4.46,"sma_120":3.67},{"date":"2025-02-11","open":4.96,"high":5.15,"low":4.15,"close":4.94,"volume":539968,"rsi_14":63.11,"sma_20":4.36,"sma_60":4.46,"sma_120":3.71},{"date":"2025-02-12","open":5.08,"high":5.3,"low":4.62,"close":4.8,"volume":1562075,"rsi_14":57.69,"sma_20":4.4,"sma_60":4.46,"sma_120":3.74},{"date":"2025-02-13","open":4.46,"high":5.09,"low":4.25,"close":4.84,"volume":205552,"rsi_14":55.55,"sma_20":4.43,"sma_60":4.45,"sma_120":3.78},{"date":"2025-02-14","open":4.72,"high":4.78,"low":4.07,"close":4.27,"volume":119166,"rsi_14":49.36,"sma_20":4.43,"sma_60":4.47,"sma_120":3.81},{"date":"2025-02-18","open":4.16,"high":4.7,"low":4.09,"close":4.32,"volume":113614,"rsi_14":50.47,"sma_20":4.43,"sma_60":4.48,"sma_120":3.84},{"date":"2025-02-19","open":4.28,"high":4.5,"low":4.11,"close":4.3,"volume":98636,"rsi_14":50.8,"sma_20":4.42,"sma_60":4.49,"sma_120":3.87},{"date":"2025-02-20","open":4.26,"high":4.29,"low":3.36,"close":3.8,"volume":149230,"rsi_14":43.94,"sma_20":4.41,"sma_60":4.49,"sma_120":3.9},{"date":"2025-02-21","open":3.62,"high":3.8,"low":3.5,"close":3.71,"volume":36720,"rsi_14":40.21,"sma_20":4.37,"sma_60":4.48,"sma_120":3.92},{"date":"2025-02-24","open":3.66,"high":3.66,"low":3.4,"close":3.55,"volume":248763,"rsi_14":39.5,"sma_20":4.32,"sma_60":4.46,"sma_120":3.95},{"date":"2025-02-25","open":3.47,"high":3.54,"low":3.37,"close":3.45,"volume":40823,"rsi_14":37.77,"sma_20":4.28,"sma_60":4.43,"sma_120":3.97},{"date":"2025-02-26","open":3.38,"high":3.91,"low":3.38,"close":3.48,"volume":161712,"rsi_14":40.0,"sma_20":4.24,"sma_60":4.41,"sma_120":4.0},{"date":"2025-02-27","open":3.41,"high":3.61,"low":3.28,"close":3.45,"volume":152244,"rsi_14":39.89,"sma_20":4.2,"sma_60":4.39,"sma_120":4.02},{"date":"2025-02-28","open":3.32,"high":3.44,"low":3.18,"close":3.33,"volume":28206,"rsi_14":39.66,"sma_20":4.16,"sma_60":4.35,"sma_120":4.05},{"date":"2025-03-03","open":3.25,"high":3.48,"low":2.88,"close":2.95,"volume":78819,"rsi_14":4.51,"sma_20":4.08,"sma_60":4.3,"sma_120":4.07},{"date":"2025-03-04","open":2.95,"high":2.98,"low":2.78,"close":2.8,"volume":44898,"rsi_14":5.04,"sma_20":4.01,"sma_60":4.24,"sma_120":4.09},{"date":"2025-03-05","open":2.81,"high":3.0,"low":2.81,"close":2.99,"volume":30514,"rsi_14":12.76,"sma_20":3.94,"sma_60":4.19,"sma_120":4.11},{"date":"2025-03-06","open":2.91,"high":3.12,"low":2.83,"close":3.11,"volume":213143,"rsi_14":15.54,"sma_20":3.88,"sma_60":4.16,"sma_120":4.13},{"date":"2025-03-07","open":3.05,"high":3.11,"low":2.9,"close":3.05,"volume":25644,"rsi_14":19.5,"sma_20":3.83,"sma_60":4.13,"sma_120":4.15},{"date":"2025-03-10","open":4.19,"high":4.44,"low":2.63,"close":2.85,"volume":26216558,"rsi_14":15.81,"sma_20":3.77,"sma_60":4.1,"sma_120":4.17},{"date":"2025-03-11","open":2.43,"high":2.49,"low":1.96,"close":2.25,"volume":733173,"rsi_14":12.45,"sma_20":3.61,"sma_60":4.06,"sma_120":4.19},{"date":"2025-03-12","open":2.13,"high":2.32,"low":1.9,"close":1.96,"volume":257534,"rsi_14":13.49,"sma_20":3.46,"sma_60":4.02,"sma_120":4.2},{"date":"2025-03-13","open":1.95,"high":2.19,"low":1.84,"close":1.99,"volume":162016,"rsi_14":15.04,"sma_20":3.32,"sma_60":3.98,"sma_120":4.22},{"date":"2025-03-14","open":1.97,"high":2.05,"low":1.9,"close":1.9,"volume":98580,"rsi_14":15.48,"sma_20":3.18,"sma_60":3.94,"sma_120":4.23},{"date":"2025-03-17","open":1.9,"high":2.15,"low":1.85,"close":2.12,"volume":99647,"rsi_14":23.51,"sma_20":3.07,"sma_60":3.91,"sma_120":4.24},{"date":"2025-03-18","open":2.07,"high":2.11,"low":2.0,"close":2.02,"volume":63081,"rsi_14":21.66,"sma_20":2.95,"sma_60":3.87,"sma_120":4.26},{"date":"2025-03-19","open":2.29,"high":2.65,"low":2.15,"close":2.34,"volume":38336404,"rsi_14":30.73,"sma_20":2.85,"sma_60":3.84,"sma_120":4.28},{"date":"2025-03-20","open":2.2,"high":2.2,"low":1.87,"close":2.0,"volume":868364,"rsi_14":28.55,"sma_20":2.76,"sma_60":3.81,"sma_120":4.29},{"date":"2025-03-21","open":1.9,"high":1.94,"low":1.71,"close":1.77,"volume":327102,"rsi_14":30.0,"sma_20":2.67,"sma_60":3.77,"sma_120":4.3},{"date":"2025-03-24","open":1.82,"high":1.84,"low":1.64,"close":1.75,"volume":195524,"rsi_14":31.38,"sma_20":2.58,"sma_60":3.74,"sma_120":4.31},{"date":"2025-03-25","open":1.65,"high":1.75,"low":1.56,"close":1.59,"volume":219894,"rsi_14":24.91,"sma_20":2.48,"sma_60":3.69,"sma_120":4.32},{"date":"2025-03-26","open":1.6,"high":1.64,"low":1.45,"close":1.49,"volume":165907,"rsi_14":20.76,"sma_20":2.39,"sma_60":3.64,"sma_120":4.33},{"date":"2025-03-27","open":1.47,"high":1.47,"low":1.28,"close":1.29,"volume":166788,"rsi_14":19.76,"sma_20":2.28,"sma_60":3.59,"sma_120":4.34},{"date":"2025-03-28","open":1.28,"high":1.33,"low":1.23,"close":1.23,"volume":82296,"rsi_14":20.76,"sma_20":2.17,"sma_60":3.54,"sma_120":4.35},{"date":"2025-03-31","open":1.2,"high":1.32,"low":1.14,"close":1.32,"volume":136913,"rsi_14":29.42,"sma_20":2.09,"sma_60":3.5,"sma_120":4.32},{"date":"2025-04-01","open":1.32,"high":1.32,"low":1.19,"close":1.2,"volume":79286,"rsi_14":31.82,"sma_20":2.01,"sma_60":3.45,"sma_120":4.28},{"date":"2025-04-02","open":1.17,"high":1.68,"low":1.15,"close":1.54,"volume":923003,"rsi_14":40.62,"sma_20":1.94,"sma_60":3.4,"sma_120":4.24},{"date":"2025-04-03","open":1.43,"high":1.49,"low":1.33,"close":1.47,"volume":175279,"rsi_14":40.97,"sma_20":1.86,"sma_60":3.35,"sma_120":4.21},{"date":"2025-04-04","open":1.82,"high":1.91,"low":1.54,"close":1.69,"volume":16030672,"rsi_14":40.97,"sma_20":1.79,"sma_60":3.31,"sma_120":4.19},{"date":"2025-04-07","open":1.65,"high":1.7,"low":1.5,"close":1.65,"volume":509046,"rsi_14":42.12,"sma_20":1.73,"sma_60":3.26,"sma_120":4.16},{"date":"2025-04-08","open":1.56,"high":1.65,"low":1.41,"close":1.41,"volume":283228,"rsi_14":29.15,"sma_20":1.69,"sma_60":3.21,"sma_120":4.13},{"date":"2025-04-09","open":1.3,"high":1.64,"low":1.25,"close":1.51,"volume":291241,"rsi_14":37.69,"sma_20":1.66,"sma_60":3.16,"sma_120":4.1},{"date":"2025-04-10","open":1.5,"high":1.69,"low":1.46,"close":1.57,"volume":94108,"rsi_14":44.51,"sma_20":1.64,"sma_60":3.12,"sma_120":4.04},{"date":"2025-04-11","open":1.57,"high":1.87,"low":1.57,"close":1.77,"volume":4305362,"rsi_14":50.5,"sma_20":1.64,"sma_60":3.08,"sma_120":4.01},{"date":"2025-04-14","open":1.8,"high":1.8,"low":1.63,"close":1.65,"volume":369733,"rsi_14":51.53,"sma_20":1.61,"sma_60":3.04,"sma_120":3.97},{"date":"2025-04-15","open":1.54,"high":1.55,"low":1.28,"close":1.46,"volume":334455,"rsi_14":49.27,"sma_20":1.58,"sma_60":2.99,"sma_120":3.93},{"date":"2025-04-16","open":1.34,"high":1.46,"low":1.34,"close":1.46,"volume":99326,"rsi_14":54.59,"sma_20":1.54,"sma_60":2.94,"sma_120":3.89},{"date":"2025-04-17","open":1.35,"high":1.52,"low":1.35,"close":1.43,"volume":84819,"rsi_14":55.49,"sma_20":1.51,"sma_60":2.89,"sma_120":3.85},{"date":"2025-04-21","open":1.49,"high":1.49,"low":1.24,"close":1.38,"volume":179622,"rsi_14":51.69,"sma_20":1.49,"sma_60":2.84,"sma_120":3.8},{"date":"2025-04-22","open":1.33,"high":1.43,"low":1.32,"close":1.4,"volume":63642,"rsi_14":55.95,"sma_20":1.48,"sma_60":2.79,"sma_120":3.76},{"date":"2025-04-23","open":1.45,"high":1.48,"low":1.41,"close":1.42,"volume":131248,"rsi_14":45.59,"sma_20":1.47,"sma_60":2.74,"sma_120":3.72},{"date":"2025-04-24","open":1.43,"high":1.6,"low":1.42,"close":1.56,"volume":119878,"rsi_14":53.15,"sma_20":1.47,"sma_60":2.7,"sma_120":3.68},{"date":"2025-04-25","open":1.61,"high":1.65,"low":1.52,"close":1.55,"volume":152881,"rsi_14":44.26,"sma_20":1.48,"sma_60":2.65,"sma_120":3.64},{"date":"2025-04-28","open":1.55,"high":1.6,"low":1.43,"close":1.51,"volume":73606,"rsi_14":44.26,"sma_20":1.5,"sma_60":2.61,"sma_120":3.6},{"date":"2025-04-29","open":1.51,"high":1.51,"low":1.42,"close":1.49,"volume":51893,"rsi_14":54.0,"sma_20":1.51,"sma_60":2.56,"sma_120":3.56},{"date":"2025-04-30","open":1.47,"high":1.48,"low":1.44,"close":1.46,"volume":16251,"rsi_14":47.31,"sma_20":1.52,"sma_60":2.51,"sma_120":3.53},{"date":"2025-05-01","open":1.49,"high":1.5,"low":1.4,"close":1.41,"volume":34802,"rsi_14":41.3,"sma_20":1.51,"sma_60":2.46,"sma_120":3.49},{"date":"2025-05-02","open":1.46,"high":1.46,"low":1.39,"close":1.4,"volume":29264,"rsi_14":24.66,"sma_20":1.51,"sma_60":2.42,"sma_120":3.46},{"date":"2025-05-05","open":1.39,"high":1.44,"low":1.38,"close":1.41,"volume":48924,"rsi_14":30.65,"sma_20":1.49,"sma_60":2.37,"sma_120":3.42},{"date":"2025-05-06","open":1.43,"high":1.43,"low":1.33,"close":1.33,"volume":36174,"rsi_14":37.25,"sma_20":1.48,"sma_60":2.33,"sma_120":3.39},{"date":"2025-05-07","open":1.34,"high":1.38,"low":1.28,"close":1.38,"volume":71179,"rsi_14":42.86,"sma_20":1.48,"sma_60":2.26,"sma_120":3.36},{"date":"2025-05-08","open":1.39,"high":1.42,"low":1.36,"close":1.41,"volume":31048,"rsi_14":48.21,"sma_20":1.47,"sma_60":2.2,"sma_120":3.33},{"date":"2025-05-09","open":1.41,"high":1.42,"low":1.36,"close":1.41,"volume":34985,"rsi_14":52.94,"sma_20":1.46,"sma_60":2.14,"sma_120":3.3},{"date":"2025-05-12","open":1.11,"high":1.38,"low":1.11,"close":1.23,"volume":1884866,"rsi_14":37.31,"sma_20":1.44,"sma_60":2.08,"sma_120":3.27},{"date":"2025-05-13","open":1.28,"high":1.3,"low":1.24,"close":1.29,"volume":83510,"rsi_14":40.85,"sma_20":1.42,"sma_60":2.03,"sma_120":3.25},{"date":"2025-05-14","open":1.32,"high":1.38,"low":1.26,"close":1.31,"volume":77619,"rsi_14":28.81,"sma_20":1.41,"sma_60":1.98,"sma_120":3.23},{"date":"2025-05-15","open":1.32,"high":1.32,"low":1.24,"close":1.3,"volume":33940,"rsi_14":28.81,"sma_20":1.4,"sma_60":1.93,"sma_120":3.21},{"date":"2025-05-16","open":1.22,"high":1.3,"low":1.22,"close":1.28,"volume":45280,"rsi_14":29.82,"sma_20":1.4,"sma_60":1.89,"sma_120":3.19},{"date":"2025-05-19","open":1.28,"high":1.29,"low":1.22,"close":1.29,"volume":60877,"rsi_14":32.14,"sma_20":1.39,"sma_60":1.85,"sma_120":3.16},{"date":"2025-05-20","open":1.28,"high":1.32,"low":1.25,"close":1.32,"volume":63410,"rsi_14":37.5,"sma_20":1.39,"sma_60":1.81,"sma_120":3.14},{"date":"2025-05-21","open":1.31,"high":1.31,"low":1.29,"close":1.3,"volume":24293,"rsi_14":39.62,"sma_20":1.38,"sma_60":1.78,"sma_120":3.11},{"date":"2025-05-22","open":1.7,"high":1.93,"low":1.31,"close":1.39,"volume":62970638,"rsi_14":49.18,"sma_20":1.37,"sma_60":1.74,"sma_120":3.08},{"date":"2025-05-23","open":1.22,"high":1.24,"low":1.12,"close":1.15,"volume":1283318,"rsi_14":34.52,"sma_20":1.35,"sma_60":1.7,"sma_120":3.05},{"date":"2025-05-27","open":1.15,"high":1.22,"low":1.14,"close":1.15,"volume":2296108,"rsi_14":38.16,"sma_20":1.34,"sma_60":1.67,"sma_120":3.01},{"date":"2025-05-28","open":1.18,"high":1.18,"low":1.03,"close":1.05,"volume":552642,"rsi_14":29.63,"sma_20":1.31,"sma_60":1.64,"sma_120":2.97},{"date":"2025-05-29","open":1.05,"high":1.1,"low":1.01,"close":1.06,"volume":380229,"rsi_14":27.85,"sma_20":1.29,"sma_60":1.61,"sma_120":2.92},{"date":"2025-05-30","open":1.06,"high":1.09,"low":1.05,"close":1.08,"volume":408668,"rsi_14":29.63,"sma_20":1.28,"sma_60":1.58,"sma_120":2.88},{"date":"2025-06-02","open":1.07,"high":1.26,"low":1.06,"close":1.15,"volume":1172524,"rsi_14":44.29,"sma_20":1.26,"sma_60":1.54,"sma_120":2.85},{"date":"2025-06-03","open":1.12,"high":1.18,"low":1.12,"close":1.16,"volume":300356,"rsi_14":40.0,"sma_20":1.25,"sma_60":1.51,"sma_120":2.82},{"date":"2025-06-04","open":1.15,"high":1.18,"low":1.12,"close":1.16,"volume":157133,"rsi_14":38.1,"sma_20":1.24,"sma_60":1.48,"sma_120":2.79},{"date":"2025-06-05","open":1.15,"high":1.18,"low":1.13,"close":1.15,"volume":136009,"rsi_14":38.1,"sma_20":1.23,"sma_60":1.47,"sma_120":2.76},{"date":"2025-06-06","open":1.14,"high":1.18,"low":1.11,"close":1.15,"volume":249138,"rsi_14":39.34,"sma_20":1.22,"sma_60":1.45,"sma_120":2.74},{"date":"2025-06-09","open":1.15,"high":1.15,"low":1.11,"close":1.15,"volume":229128,"rsi_14":38.33,"sma_20":1.21,"sma_60":1.44,"sma_120":2.71},{"date":"2025-06-10","open":1.12,"high":1.18,"low":1.12,"close":1.14,"volume":220687,"rsi_14":34.48,"sma_20":1.2,"sma_60":1.43,"sma_120":2.68},{"date":"2025-06-11","open":1.12,"high":1.16,"low":1.12,"close":1.13,"volume":177795,"rsi_14":35.09,"sma_20":1.19,"sma_60":1.41,"sma_120":2.66},{"date":"2025-06-12","open":1.12,"high":1.12,"low":1.09,"close":1.1,"volume":105304,"rsi_14":21.57,"sma_20":1.18,"sma_60":1.39,"sma_120":2.63},{"date":"2025-06-13","open":1.12,"high":1.12,"low":1.03,"close":1.07,"volume":164027,"rsi_14":36.67,"sma_20":1.17,"sma_60":1.37,"sma_120":2.61},{"date":"2025-06-16","open":1.07,"high":1.07,"low":1.02,"close":1.04,"volume":231445,"rsi_14":33.33,"sma_20":1.16,"sma_60":1.36,"sma_120":2.58},{"date":"2025-06-17","open":1.03,"high":1.05,"low":0.78,"close":0.8,"volume":1383555,"rsi_14":23.22,"sma_20":1.13,"sma_60":1.34,"sma_120":2.56},{"date":"2025-06-18","open":1.13,"high":1.29,"low":0.9,"close":1.03,"volume":55123645,"rsi_14":47.85,"sma_20":1.12,"sma_60":1.33,"sma_120":2.53},{"date":"2025-06-20","open":0.94,"high":0.98,"low":0.85,"close":0.87,"volume":1734400,"rsi_14":37.31,"sma_20":1.1,"sma_60":1.32,"sma_120":2.5},{"date":"2025-06-23","open":0.87,"high":0.98,"low":0.87,"close":0.92,"volume":620146,"rsi_14":36.08,"sma_20":1.08,"sma_60":1.31,"sma_120":2.47},{"date":"2025-06-24","open":0.92,"high":0.94,"low":0.9,"close":0.92,"volume":292316,"rsi_14":35.34,"sma_20":1.06,"sma_60":1.3,"sma_120":2.44},{"date":"2025-06-25","open":0.97,"high":0.97,"low":0.88,"close":0.91,"volume":228247,"rsi_14":34.87,"sma_20":1.05,"sma_60":1.29,"sma_120":2.42},{"date":"2025-06-26","open":0.9,"high":0.94,"low":0.86,"close":0.93,"volume":284234,"rsi_14":36.67,"sma_20":1.05,"sma_60":1.29,"sma_120":2.39},{"date":"2025-06-27","open":0.9,"high":0.93,"low":0.83,"close":0.87,"volume":274779,"rsi_14":34.3,"sma_20":1.04,"sma_60":1.28,"sma_120":2.37},{"date":"2025-06-30","open":0.88,"high":0.88,"low":0.84,"close":0.86,"volume":268769,"rsi_14":34.11,"sma_20":1.03,"sma_60":1.27,"sma_120":2.34},{"date":"2025-07-01","open":0.86,"high":0.87,"low":0.84,"close":0.87,"volume":183862,"rsi_14":34.85,"sma_20":1.01,"sma_60":1.26,"sma_120":2.31},{"date":"2025-07-02","open":0.85,"high":0.9,"low":0.85,"close":0.88,"volume":124038,"rsi_14":35.98,"sma_20":1.0,"sma_60":1.25,"sma_120":2.28},{"date":"2025-07-03","open":0.89,"high":0.89,"low":0.85,"close":0.86,"volume":77527,"rsi_14":36.33,"sma_20":0.98,"sma_60":1.23,"sma_120":2.25},{"date":"2025-07-07","open":0.87,"high":0.87,"low":0.82,"close":0.87,"volume":141257,"rsi_14":38.11,"sma_20":0.97,"sma_60":1.23,"sma_120":2.22},{"date":"2025-07-08","open":0.86,"high":0.89,"low":0.85,"close":0.87,"volume":112329,"rsi_14":39.88,"sma_20":0.95,"sma_60":1.22,"sma_120":2.19},{"date":"2025-07-09","open":0.89,"high":0.9,"low":0.87,"close":0.88,"volume":159388,"rsi_14":56.77,"sma_20":0.94,"sma_60":1.2,"sma_120":2.16},{"date":"2025-07-10","open":0.87,"high":0.92,"low":0.85,"close":0.89,"volume":192788,"rsi_14":31.34,"sma_20":0.93,"sma_60":1.19,"sma_120":2.13},{"date":"2025-07-11","open":0.87,"high":0.89,"low":0.86,"close":0.87,"volume":154944,"rsi_14":51.64,"sma_20":0.92,"sma_60":1.18,"sma_120":2.11},{"date":"2025-07-14","open":0.86,"high":1.33,"low":0.82,"close":0.98,"volume":21060006,"rsi_14":60.62,"sma_20":0.91,"sma_60":1.17,"sma_120":2.08},{"date":"2025-07-15","open":0.9,"high":1.02,"low":0.87,"close":0.88,"volume":1155753,"rsi_14":44.59,"sma_20":0.9,"sma_60":1.16,"sma_120":2.05},{"date":"2025-07-16","open":0.83,"high":0.85,"low":0.8,"close":0.84,"volume":799251,"rsi_14":41.24,"sma_20":0.89,"sma_60":1.15,"sma_120":2.02},{"date":"2025-07-17","open":0.83,"high":0.86,"low":0.81,"close":0.85,"volume":321195,"rsi_14":40.72,"sma_20":0.89,"sma_60":1.14,"sma_120":1.99},{"date":"2025-07-18","open":0.85,"high":0.91,"low":0.82,"close":0.84,"volume":366042,"rsi_14":46.44,"sma_20":0.88,"sma_60":1.13,"sma_120":1.96},{"date":"2025-07-21","open":0.85,"high":0.87,"low":0.84,"close":0.85,"volume":151624,"rsi_14":47.97,"sma_20":0.88,"sma_60":1.12,"sma_120":1.93},{"date":"2025-07-22","open":0.84,"high":0.95,"low":0.84,"close":0.9,"volume":571907,"rsi_14":53.88,"sma_20":0.88,"sma_60":1.11,"sma_120":1.9},{"date":"2025-07-23","open":0.89,"high":0.92,"low":0.88,"close":0.88,"volume":178755,"rsi_14":50.3,"sma_20":0.88,"sma_60":1.1,"sma_120":1.88},{"date":"2025-07-24","open":0.93,"high":0.93,"low":0.88,"close":0.89,"volume":112032,"rsi_14":53.36,"sma_20":0.88,"sma_60":1.09,"sma_120":1.85},{"date":"2025-07-25","open":0.87,"high":0.93,"low":0.86,"close":0.88,"volume":129509,"rsi_14":51.85,"sma_20":0.88,"sma_60":1.08,"sma_120":1.82},{"date":"2025-07-28","open":0.88,"high":0.9,"low":0.85,"close":0.88,"volume":1001231,"rsi_14":51.16,"sma_20":0.88,"sma_60":1.07,"sma_120":1.79},{"date":"2025-07-29","open":0.88,"high":0.89,"low":0.86,"close":0.86,"volume":255303,"rsi_14":47.86,"sma_20":0.88,"sma_60":1.06,"sma_120":1.76},{"date":"2025-07-30","open":0.86,"high":0.86,"low":0.86,"close":0.86,"volume":212656,"rsi_14":46.7,"sma_20":0.88,"sma_60":1.05,"sma_120":1.73},{"date":"2025-07-31","open":8.15,"high":8.75,"low":7.7,"close":7.85,"volume":94138,"rsi_14":97.38,"sma_20":1.22,"sma_60":1.16,"sma_120":1.76},{"date":"2025-08-01","open":7.65,"high":7.7,"low":5.85,"close":6.7,"volume":113095,"rsi_14":84.02,"sma_20":1.52,"sma_60":1.25,"sma_120":1.79},{"date":"2025-08-04","open":6.67,"high":7.32,"low":6.62,"close":6.98,"volume":36737,"rsi_14":85.52,"sma_20":1.82,"sma_60":1.34,"sma_120":1.8},{"date":"2025-08-05","open":6.98,"high":7.2,"low":6.8,"close":6.98,"volume":28053,"rsi_14":85.94,"sma_20":2.13,"sma_60":1.43,"sma_120":1.82},{"date":"2025-08-06","open":7.02,"high":7.2,"low":6.63,"close":6.76,"volume":14211,"rsi_14":83.76,"sma_20":2.42,"sma_60":1.52,"sma_120":1.83},{"date":"2025-08-07","open":7.02,"high":7.18,"low":6.8,"close":6.8,"volume":29285,"rsi_14":83.9,"sma_20":2.72,"sma_60":1.62,"sma_120":1.85},{"date":"2025-08-08","open":7.0,"high":7.25,"low":6.68,"close":7.13,"volume":23718,"rsi_14":84.48,"sma_20":3.03,"sma_60":1.71,"sma_120":1.87},{"date":"2025-08-11","open":6.81,"high":7.24,"low":6.81,"close":6.89,"volume":22861,"rsi_14":82.26,"sma_20":3.33,"sma_60":1.81,"sma_120":1.89},{"date":"2025-08-12","open":7.2,"high":7.24,"low":6.9,"close":6.99,"volume":18211,"rsi_14":82.6,"sma_20":3.63,"sma_60":1.9,"sma_120":1.92},{"date":"2025-08-13","open":6.95,"high":7.01,"low":6.86,"close":6.91,"volume":25005,"rsi_14":81.89,"sma_20":3.93,"sma_60":1.99,"sma_120":1.94},{"date":"2025-08-14","open":6.86,"high":7.18,"low":6.86,"close":7.04,"volume":10876,"rsi_14":82.18,"sma_20":4.24,"sma_60":2.09,"sma_120":1.97},{"date":"2025-08-15","open":7.23,"high":7.23,"low":6.82,"close":7.04,"volume":8757,"rsi_14":82.18,"sma_20":4.55,"sma_60":2.19,"sma_120":2.0},{"date":"2025-08-18","open":7.19,"high":7.24,"low":7.02,"close":7.24,"volume":27040,"rsi_14":82.72,"sma_20":4.87,"sma_60":2.28,"sma_120":2.03},{"date":"2025-08-19","open":7.07,"high":7.2,"low":6.81,"close":6.87,"volume":11378,"rsi_14":79.69,"sma_20":5.17,"sma_60":2.38,"sma_120":2.06},{"date":"2025-08-20","open":6.89,"high":6.96,"low":6.31,"close":6.46,"volume":32095,"rsi_14":30.37,"sma_20":5.45,"sma_60":2.46,"sma_120":2.08},{"date":"2025-08-21","open":6.65,"high":6.78,"low":6.5,"close":6.75,"volume":7753,"rsi_14":50.93,"sma_20":5.74,"sma_60":2.56,"sma_120":2.11},{"date":"2025-08-22","open":6.83,"high":6.97,"low":6.59,"close":6.59,"volume":16661,"rsi_14":42.38,"sma_20":6.03,"sma_60":2.65,"sma_120":2.14},{"date":"2025-08-25","open":6.34,"high":6.97,"low":6.21,"close":6.21,"volume":80970,"rsi_14":36.9,"sma_20":6.3,"sma_60":2.74,"sma_120":2.17},{"date":"2025-08-26","open":6.24,"high":6.24,"low":5.53,"close":5.58,"volume":30641,"rsi_14":32.39,"sma_20":6.53,"sma_60":2.81,"sma_120":2.19},{"date":"2025-08-27","open":5.84,"high":6.16,"low":5.55,"close":5.71,"volume":21997,"rsi_14":34.16,"sma_20":6.77,"sma_60":2.89,"sma_120":2.22},{"date":"2025-08-28","open":5.72,"high":5.91,"low":5.33,"close":5.47,"volume":15988,"rsi_14":25.22,"sma_20":6.66,"sma_60":2.96,"sma_120":2.24},{"date":"2025-08-29","open":5.52,"high":5.82,"low":5.38,"close":5.54,"volume":17278,"rsi_14":28.73,"sma_20":6.6,"sma_60":3.03,"sma_120":2.26},{"date":"2025-09-02","open":5.49,"high":5.49,"low":5.3,"close":5.36,"volume":11029,"rsi_14":25.08,"sma_20":6.52,"sma_60":3.1,"sma_120":2.28},{"date":"2025-09-03","open":5.36,"high":5.72,"low":5.29,"close":5.69,"volume":24252,"rsi_14":32.67,"sma_20":6.45,"sma_60":3.18,"sma_120":2.31},{"date":"2025-09-04","open":5.58,"high":5.96,"low":5.32,"close":5.71,"volume":37518,"rsi_14":30.53,"sma_20":6.4,"sma_60":3.25,"sma_120":2.35},{"date":"2025-09-05","open":5.73,"high":5.86,"low":5.48,"close":5.65,"volume":12675,"rsi_14":29.99,"sma_20":6.34,"sma_60":3.33,"sma_120":2.38},{"date":"2025-09-08","open":5.43,"high":5.55,"low":5.0,"close":5.32,"volume":494998,"rsi_14":23.36,"sma_20":6.25,"sma_60":3.4,"sma_120":2.4},{"date":"2025-09-09","open":5.27,"high":5.73,"low":5.18,"close":5.61,"volume":50685,"rsi_14":32.12,"sma_20":6.19,"sma_60":3.47,"sma_120":2.43},{"date":"2025-09-10","open":5.6,"high":5.95,"low":5.4,"close":5.74,"volume":28615,"rsi_14":38.81,"sma_20":6.12,"sma_60":3.55,"sma_120":2.46},{"date":"2025-09-11","open":5.62,"high":6.32,"low":5.62,"close":5.93,"volume":55270,"rsi_14":36.96,"sma_20":6.08,"sma_60":3.63,"sma_120":2.49},{"date":"2025-09-12","open":6.3,"high":6.3,"low":5.93,"close":6.02,"volume":60568,"rsi_14":40.73,"sma_20":6.02,"sma_60":3.72,"sma_120":2.53},{"date":"2025-09-15","open":5.81,"high":6.47,"low":5.81,"close":6.03,"volume":39316,"rsi_14":46.67,"sma_20":5.97,"sma_60":3.8,"sma_120":2.57},{"date":"2025-09-16","open":6.19,"high":6.38,"low":6.03,"close":6.26,"volume":11545,"rsi_14":64.76,"sma_20":5.92,"sma_60":3.89,"sma_120":2.6},{"date":"2025-09-17","open":6.21,"high":6.85,"low":6.21,"close":6.8,"volume":42859,"rsi_14":70.09,"sma_20":5.92,"sma_60":3.99,"sma_120":2.65},{"date":"2025-09-18","open":6.79,"high":7.09,"low":6.38,"close":6.52,"volume":27931,"rsi_14":69.07,"sma_20":5.92,"sma_60":4.08,"sma_120":2.69},{"date":"2025-09-19","open":6.53,"high":6.81,"low":6.4,"close":6.61,"volume":16996,"rsi_14":69.29,"sma_20":5.92,"sma_60":4.18,"sma_120":2.74},{"date":"2025-09-22","open":6.32,"high":6.68,"low":6.14,"close":6.62,"volume":10937,"rsi_14":74.15,"sma_20":5.92,"sma_60":4.27,"sma_120":2.78},{"date":"2025-09-23","open":6.55,"high":6.69,"low":6.3,"close":6.3,"volume":24796,"rsi_14":61.81,"sma_20":5.92,"sma_60":4.37,"sma_120":2.82},{"date":"2025-09-24","open":6.54,"high":6.8,"low":6.35,"close":6.41,"volume":14232,"rsi_14":63.07,"sma_20":5.96,"sma_60":4.46,"sma_120":2.86},{"date":"2025-09-25","open":6.41,"high":6.68,"low":6.3,"close":6.61,"volume":8228,"rsi_14":67.08,"sma_20":6.01,"sma_60":4.55,"sma_120":2.91},{"date":"2025-09-26","open":6.54,"high":6.6,"low":6.35,"close":6.35,"volume":12079,"rsi_14":68.8,"sma_20":6.05,"sma_60":4.64,"sma_120":2.95},{"date":"2025-09-29","open":6.35,"high":6.7,"low":6.31,"close":6.69,"volume":13202,"rsi_14":69.35,"sma_20":6.11,"sma_60":4.74,"sma_120":2.99},{"date":"2025-09-30","open":6.75,"high":7.07,"low":6.5,"close":6.65,"volume":24741,"rsi_14":66.91,"sma_20":6.18,"sma_60":4.84,"sma_120":3.03},{"date":"2025-10-01","open":6.6,"high":6.75,"low":6.56,"close":6.61,"volume":8016,"rsi_14":63.33,"sma_20":6.22,"sma_60":4.93,"sma_120":3.07},{"date":"2025-10-02","open":6.81,"high":6.85,"low":6.62,"close":6.67,"volume":9031,"rsi_14":62.9,"sma_20":6.27,"sma_60":5.03,"sma_120":3.12},{"date":"2025-10-03","open":6.69,"high":7.0,"low":6.68,"close":6.7,"volume":15812,"rsi_14":63.19,"sma_20":6.32,"sma_60":5.13,"sma_120":3.16},{"date":"2025-10-06","open":6.63,"high":6.81,"low":6.63,"close":6.63,"volume":13147,"rsi_14":57.77,"sma_20":6.39,"sma_60":5.22,"sma_120":3.2},{"date":"2025-10-07","open":6.6,"high":8.48,"low":6.33,"close":8.28,"volume":136866,"rsi_14":71.2,"sma_20":6.52,"sma_60":5.34,"sma_120":3.26},{"date":"2025-10-08","open":8.19,"high":8.25,"low":7.0,"close":7.71,"volume":85290,"rsi_14":65.74,"sma_20":6.62,"sma_60":5.46,"sma_120":3.31},{"date":"2025-10-09","open":9.41,"high":11.88,"low":9.0,"close":10.9,"volume":6249303,"rsi_14":81.18,"sma_20":6.87,"sma_60":5.63,"sma_120":3.39},{"date":"2025-10-10","open":10.39,"high":10.41,"low":8.55,"close":9.19,"volume":192917,"rsi_14":65.0,"sma_20":7.03,"sma_60":5.77,"sma_120":3.45},{"date":"2025-10-13","open":8.68,"high":8.96,"low":7.18,"close":7.83,"volume":82492,"rsi_14":57.94,"sma_20":7.12,"sma_60":5.88,"sma_120":3.51},{"date":"2025-10-14","open":7.83,"high":8.4,"low":7.5,"close":8.4,"volume":29910,"rsi_14":59.86,"sma_20":7.22,"sma_60":6.01,"sma_120":3.56},{"date":"2025-10-15","open":8.01,"high":8.4,"low":7.84,"close":8.11,"volume":25977,"rsi_14":57.37,"sma_20":7.29,"sma_60":6.13,"sma_120":3.62},{"date":"2025-10-16","open":8.2,"high":8.65,"low":8.2,"close":8.34,"volume":20641,"rsi_14":59.8,"sma_20":7.38,"sma_60":6.25,"sma_120":3.68},{"date":"2025-10-17","open":7.52,"high":8.15,"low":7.52,"close":7.77,"volume":22611,"rsi_14":55.2,"sma_20":7.44,"sma_60":6.37,"sma_120":3.73},{"date":"2025-10-20","open":7.5,"high":7.69,"low":7.21,"close":7.51,"volume":20863,"rsi_14":54.06,"sma_20":7.48,"sma_60":6.48,"sma_120":3.78},{"date":"2025-10-21","open":7.22,"high":7.71,"low":7.22,"close":7.55,"volume":15872,"rsi_14":54.43,"sma_20":7.55,"sma_60":6.59,"sma_120":3.83},{"date":"2025-10-22","open":7.37,"high":7.47,"low":6.67,"close":6.75,"volume":22799,"rsi_14":50.35,"sma_20":7.56,"sma_60":6.69,"sma_120":3.87},{"date":"2025-10-23","open":6.6,"high":6.84,"low":6.6,"close":6.8,"volume":7331,"rsi_14":50.44,"sma_20":7.57,"sma_60":6.79,"sma_120":3.92},{"date":"2025-10-24","open":6.99,"high":7.24,"low":6.99,"close":7.19,"volume":14613,"rsi_14":52.4,"sma_20":7.61,"sma_60":6.77,"sma_120":3.97},{"date":"2025-10-27","open":7.36,"high":7.84,"low":7.26,"close":7.45,"volume":65608,"rsi_14":45.95,"sma_20":7.65,"sma_60":6.79,"sma_120":4.02},{"date":"2025-10-28","open":7.19,"high":7.62,"low":6.65,"close":6.79,"volume":154014,"rsi_14":45.57,"sma_20":7.66,"sma_60":6.78,"sma_120":4.06},{"date":"2025-10-29","open":6.9,"high":7.05,"low":5.7,"close":5.94,"volume":300170,"rsi_14":19.13,"sma_20":7.63,"sma_60":6.77,"sma_120":4.1},{"date":"2025-10-30","open":5.96,"high":6.75,"low":5.9,"close":6.11,"volume":30168,"rsi_14":26.28,"sma_20":7.6,"sma_60":6.76,"sma_120":4.14},{"date":"2025-10-31","open":6.26,"high":6.66,"low":5.9,"close":6.33,"volume":13022,"rsi_14":35.99,"sma_20":7.58,"sma_60":6.75,"sma_120":4.18},{"date":"2025-11-03","open":5.86,"high":6.22,"low":5.0,"close":6.18,"volume":2404284,"rsi_14":27.5,"sma_20":7.56,"sma_60":6.73,"sma_120":4.22},{"date":"2025-11-04","open":5.11,"high":5.86,"low":5.11,"close":5.4,"volume":56356,"rsi_14":25.02,"sma_20":7.41,"sma_60":6.71,"sma_120":4.26},{"date":"2025-11-05","open":5.35,"high":5.79,"low":5.35,"close":5.53,"volume":35759,"rsi_14":23.61,"sma_20":7.3,"sma_60":6.68,"sma_120":4.29},{"date":"2025-11-06","open":5.5,"high":5.5,"low":5.29,"close":5.29,"volume":18327,"rsi_14":25.17,"sma_20":7.02,"sma_60":6.66,"sma_120":4.33},{"date":"2025-11-07","open":5.17,"high":5.49,"low":5.09,"close":5.4,"volume":21558,"rsi_14":28.22,"sma_20":6.83,"sma_60":6.63,"sma_120":4.36},{"date":"2025-11-10","open":5.38,"high":5.59,"low":5.14,"close":5.34,"volume":17427,"rsi_14":27.28,"sma_20":6.71,"sma_60":6.6,"sma_120":4.39},{"date":"2025-11-11","open":5.4,"high":5.65,"low":5.35,"close":5.64,"volume":17909,"rsi_14":37.28,"sma_20":6.57,"sma_60":6.57,"sma_120":4.43},{"date":"2025-11-12","open":5.47,"high":5.64,"low":5.25,"close":5.37,"volume":10693,"rsi_14":34.4,"sma_20":6.43,"sma_60":6.55,"sma_120":4.46},{"date":"2025-11-13","open":5.19,"high":5.19,"low":4.88,"close":5.11,"volume":37906,"rsi_14":26.65,"sma_20":6.27,"sma_60":6.53,"sma_120":4.5},{"date":"2025-11-14","open":5.12,"high":5.51,"low":4.91,"close":5.48,"volume":13203,"rsi_14":28.47,"sma_20":6.16,"sma_60":6.5,"sma_120":4.53},{"date":"2025-11-17","open":5.47,"high":5.74,"low":5.29,"close":5.46,"volume":9964,"rsi_14":33.08,"sma_20":6.06,"sma_60":6.49,"sma_120":4.57},{"date":"2025-11-18","open":4.47,"high":4.82,"low":4.26,"close":4.6,"volume":144062,"rsi_14":32.99,"sma_20":5.91,"sma_60":6.46,"sma_120":4.6},{"date":"2025-11-19","open":4.6,"high":4.75,"low":3.58,"close":3.86,"volume":93683,"rsi_14":25.06,"sma_20":5.76,"sma_60":6.43,"sma_120":4.62},{"date":"2025-11-20","open":4.01,"high":4.44,"low":3.93,"close":3.93,"volume":41275,"rsi_14":22.48,"sma_20":5.62,"sma_60":6.4,"sma_120":4.64},{"date":"2025-11-21","open":3.93,"high":4.38,"low":3.92,"close":4.38,"volume":8510,"rsi_14":30.69,"sma_20":5.48,"sma_60":6.38,"sma_120":4.67},{"date":"2025-11-24","open":4.23,"high":4.8,"low":3.94,"close":4.32,"volume":160803,"rsi_14":36.29,"sma_20":5.32,"sma_60":6.36,"sma_120":4.7},{"date":"2025-11-25","open":4.2,"high":4.2,"low":3.6,"close":3.91,"volume":88902,"rsi_14":30.78,"sma_20":5.18,"sma_60":6.34,"sma_120":4.72},{"date":"2025-11-26","open":3.91,"high":4.38,"low":3.91,"close":4.35,"volume":36778,"rsi_14":39.38,"sma_20":5.1,"sma_60":6.32,"sma_120":4.75},{"date":"2025-11-28","open":4.43,"high":4.55,"low":4.33,"close":4.53,"volume":12929,"rsi_14":40.33,"sma_20":5.02,"sma_60":6.3,"sma_120":4.77},{"date":"2025-12-01","open":4.57,"high":4.7,"low":4.39,"close":4.63,"volume":20458,"rsi_14":42.18,"sma_20":4.94,"sma_60":6.28,"sma_120":4.8},{"date":"2025-12-02","open":4.7,"high":4.88,"low":4.44,"close":4.86,"volume":26079,"rsi_14":41.27,"sma_20":4.87,"sma_60":6.27,"sma_120":4.83},{"date":"2025-12-03","open":4.78,"high":5.16,"low":4.49,"close":4.91,"volume":51541,"rsi_14":44.58,"sma_20":4.84,"sma_60":6.26,"sma_120":4.87},{"date":"2025-12-04","open":4.86,"high":5.12,"low":4.71,"close":5.09,"volume":18233,"rsi_14":49.76,"sma_20":4.82,"sma_60":6.25,"sma_120":4.9},{"date":"2025-12-05","open":5.0,"high":5.05,"low":4.88,"close":5.04,"volume":1116915,"rsi_14":44.28,"sma_20":4.81,"sma_60":6.23,"sma_120":4.93},{"date":"2025-12-08","open":7.25,"high":8.94,"low":6.36,"close":8.8,"volume":13804824,"rsi_14":72.01,"sma_20":4.98,"sma_60":6.28,"sma_120":5.0},{"date":"2025-12-09","open":7.57,"high":7.6,"low":4.0,"close":4.07,"volume":856197,"rsi_14":47.69,"sma_20":4.92,"sma_60":6.25,"sma_120":5.03},{"date":"2025-12-10","open":5.0,"high":8.94,"low":4.76,"close":6.72,"volume":16774622,"rsi_14":60.7,"sma_20":4.97,"sma_60":6.26,"sma_120":5.07},{"date":"2025-12-11","open":5.75,"high":6.97,"low":5.59,"close":6.3,"volume":644208,"rsi_14":58.64,"sma_20":5.02,"sma_60":6.25,"sma_120":5.12},{"date":"2025-12-12","open":5.82,"high":6.29,"low":4.73,"close":4.75,"volume":457770,"rsi_14":51.25,"sma_20":5.0,"sma_60":6.22,"sma_120":5.15},{"date":"2025-12-15","open":5.49,"high":6.13,"low":4.55,"close":4.78,"volume":5037233,"rsi_14":51.56,"sma_20":4.96,"sma_60":6.19,"sma_120":5.18},{"date":"2025-12-16","open":5.85,"high":7.22,"low":5.44,"close":6.5,"volume":10896730,"rsi_14":58.06,"sma_20":5.02,"sma_60":6.18,"sma_120":5.23},{"date":"2025-12-17","open":6.1,"high":7.0,"low":5.3,"close":5.46,"volume":950683,"rsi_14":53.33,"sma_20":5.06,"sma_60":6.17,"sma_120":5.27},{"date":"2025-12-18","open":4.4,"high":4.73,"low":3.9,"close":4.15,"volume":2001998,"rsi_14":48.93,"sma_20":5.07,"sma_60":6.13,"sma_120":5.3},{"date":"2025-12-19","open":3.71,"high":3.83,"low":3.55,"close":3.64,"volume":428922,"rsi_14":47.28,"sma_20":5.06,"sma_60":6.08,"sma_120":5.32},{"date":"2025-12-22","open":3.63,"high":3.63,"low":3.2,"close":3.32,"volume":390551,"rsi_14":45.8,"sma_20":5.01,"sma_60":6.03,"sma_120":5.34},{"date":"2025-12-23","open":3.25,"high":3.32,"low":3.1,"close":3.23,"volume":151052,"rsi_14":45.42,"sma_20":4.95,"sma_60":5.98,"sma_120":5.36},{"date":"2025-12-24","open":3.17,"high":3.17,"low":2.83,"close":2.83,"volume":217295,"rsi_14":43.92,"sma_20":4.9,"sma_60":5.91,"sma_120":5.37},{"date":"2025-12-26","open":2.88,"high":2.91,"low":2.55,"close":2.63,"volume":3405997,"rsi_14":43.57,"sma_20":4.81,"sma_60":5.85,"sma_120":5.39},{"date":"2025-12-29","open":2.51,"high":2.59,"low":2.32,"close":2.32,"volume":283584,"rsi_14":28.8,"sma_20":4.7,"sma_60":5.77,"sma_120":5.4},{"date":"2025-12-30","open":2.34,"high":2.42,"low":2.24,"close":2.3,"volume":114685,"rsi_14":41.63,"sma_20":4.58,"sma_60":5.7,"sma_120":5.41},{"date":"2025-12-31","open":2.32,"high":2.32,"low":2.22,"close":2.27,"volume":76721,"rsi_14":22.01,"sma_20":4.46,"sma_60":5.63,"sma_120":5.42},{"date":"2026-01-02","open":2.24,"high":2.5,"low":2.24,"close":2.46,"volume":122021,"rsi_14":25.13,"sma_20":4.33,"sma_60":5.53,"sma_120":5.44},{"date":"2026-01-05","open":2.55,"high":2.63,"low":2.41,"close":2.51,"volume":151497,"rsi_14":31.99,"sma_20":4.2,"sma_60":5.44,"sma_120":5.45},{"date":"2026-01-06","open":2.47,"high":2.51,"low":2.39,"close":2.45,"volume":59078,"rsi_14":31.36,"sma_20":4.07,"sma_60":5.3,"sma_120":5.46},{"date":"2026-01-07","open":2.41,"high":2.47,"low":2.29,"close":2.42,"volume":102491,"rsi_14":5.26,"sma_20":3.76,"sma_60":5.19,"sma_120":5.48},{"date":"2026-01-08","open":2.3,"high":2.36,"low":2.23,"close":2.31,"volume":98650,"rsi_14":6.61,"sma_20":3.67,"sma_60":5.1,"sma_120":5.49},{"date":"2026-01-09","open":2.39,"high":2.45,"low":2.28,"close":2.35,"volume":123000,"rsi_14":11.86,"sma_20":3.45,"sma_60":5.0,"sma_120":5.5},{"date":"2026-01-12","open":2.35,"high":2.35,"low":2.26,"close":2.33,"volume":80443,"rsi_14":14.97,"sma_20":3.25,"sma_60":4.9,"sma_120":5.51},{"date":"2026-01-13","open":2.31,"high":2.37,"low":2.25,"close":2.29,"volume":113154,"rsi_14":17.61,"sma_20":3.13,"sma_60":4.8,"sma_120":5.53},{"date":"2026-01-14","open":2.15,"high":2.25,"low":2.06,"close":2.09,"volume":126287,"rsi_14":16.47,"sma_20":2.99,"sma_60":4.71,"sma_120":5.54},{"date":"2026-01-15","open":2.17,"high":2.25,"low":2.09,"close":2.17,"volume":114790,"rsi_14":26.09,"sma_20":2.78,"sma_60":4.62,"sma_120":5.55},{"date":"2026-01-16","open":2.24,"high":2.3,"low":2.1,"close":2.24,"volume":1218751,"rsi_14":34.4,"sma_20":2.62,"sma_60":4.53,"sma_120":5.56},{"date":"2026-01-20","open":2.29,"high":2.29,"low":2.2,"close":2.21,"volume":195999,"rsi_14":44.33,"sma_20":2.52,"sma_60":4.45,"sma_120":5.57},{"date":"2026-01-21","open":2.18,"high":2.19,"low":2.09,"close":2.1,"volume":147115,"rsi_14":40.57,"sma_20":2.44,"sma_60":4.37,"sma_120":5.58},{"date":"2026-01-22","open":2.1,"high":2.26,"low":2.03,"close":2.17,"volume":2834940,"rsi_14":45.45,"sma_20":2.38,"sma_60":4.29,"sma_120":5.53},{"date":"2026-01-23","open":2.17,"high":2.21,"low":2.1,"close":2.15,"volume":41400,"rsi_14":33.33,"sma_20":2.33,"sma_60":4.2,"sma_120":5.49},{"date":"2026-01-26","open":2.18,"high":2.27,"low":2.13,"close":2.25,"volume":33500,"rsi_14":36.73,"sma_20":2.3,"sma_60":4.13,"sma_120":5.45},{"date":"2026-01-27","open":2.24,"high":2.25,"low":2.11,"close":2.16,"volume":31860,"rsi_14":35.64,"sma_20":2.28,"sma_60":4.06,"sma_120":5.41},{"date":"2026-01-28","open":2.13,"high":2.15,"low":2.0,"close":2.08,"volume":29620,"rsi_14":33.96,"sma_20":2.27,"sma_60":4.0,"sma_120":5.38},{"date":"2026-01-29","open":2.05,"high":2.05,"low":1.8,"close":1.84,"volume":34200,"rsi_14":30.25,"sma_20":2.24,"sma_60":3.92,"sma_120":5.33},{"date":"2026-01-30","open":1.79,"high":1.79,"low":1.71,"close":1.77,"volume":26640,"rsi_14":26.23,"sma_20":2.22,"sma_60":3.85,"sma_120":5.29},{"date":"2026-02-02","open":1.74,"high":1.74,"low":1.65,"close":1.7,"volume":21540,"rsi_14":25.2,"sma_20":2.18,"sma_60":3.79,"sma_120":5.25},{"date":"2026-02-03","open":1.7,"high":1.71,"low":1.6,"close":1.63,"volume":16260,"rsi_14":24.62,"sma_20":2.14,"sma_60":3.72,"sma_120":5.2},{"date":"2026-02-04","open":1.59,"high":1.63,"low":1.4,"close":1.45,"volume":761520,"rsi_14":25.0,"sma_20":2.09,"sma_60":3.66,"sma_120":5.16},{"date":"2026-02-05","open":1.4,"high":1.41,"low":1.26,"close":1.3,"volume":51640,"rsi_14":17.78,"sma_20":2.03,"sma_60":3.59,"sma_120":5.11},{"date":"2026-02-06","open":1.25,"high":1.32,"low":1.22,"close":1.24,"volume":24520,"rsi_14":12.69,"sma_20":1.98,"sma_60":3.52,"sma_120":5.06},{"date":"2026-02-09","open":1.25,"high":1.38,"low":1.23,"close":1.3,"volume":28720,"rsi_14":16.79,"sma_20":1.92,"sma_60":3.45,"sma_120":5.01},{"date":"2026-02-10","open":1.31,"high":1.37,"low":1.25,"close":1.27,"volume":121542,"rsi_14":17.13,"sma_20":2.29,"sma_60":4.19,"sma_120":5.49},{"date":"2026-02-11","open":1.28,"high":1.29,"low":1.2,"close":1.21,"volume":56219,"rsi_14":14.29,"sma_20":2.21,"sma_60":4.09,"sma_120":5.44},{"date":"2026-02-12","open":1.16,"high":1.16,"low":1.08,"close":1.09,"volume":109483,"rsi_14":13.83,"sma_20":2.13,"sma_60":4.01,"sma_120":5.39},{"date":"2026-02-13","open":1.07,"high":1.22,"low":1.04,"close":1.08,"volume":137214,"rsi_14":13.98,"sma_20":2.07,"sma_60":3.93,"sma_120":5.34},{"date":"2026-02-17","open":1.08,"high":1.5,"low":1.08,"close":1.29,"volume":544574,"rsi_14":19.15,"sma_20":1.66,"sma_60":3.11,"sma_120":4.79},{"date":"2026-02-18","open":1.29,"high":1.33,"low":1.2,"close":1.25,"volume":21140,"rsi_14":19.71,"sma_20":1.62,"sma_60":3.07,"sma_120":4.75},{"date":"2026-02-19","open":1.35,"high":1.42,"low":1.18,"close":1.29,"volume":228760,"rsi_14":26.5,"sma_20":1.58,"sma_60":3.03,"sma_120":4.71},{"date":"2026-02-20","open":1.3,"high":1.3,"low":1.13,"close":1.16,"volume":212528,"rsi_14":25.2,"sma_20":1.53,"sma_60":2.97,"sma_120":4.68},{"date":"2026-02-23","open":1.15,"high":1.2,"low":1.14,"close":1.18,"volume":11800,"rsi_14":27.97,"sma_20":1.48,"sma_60":2.92,"sma_120":4.64},{"date":"2026-02-24","open":1.17,"high":1.17,"low":1.1,"close":1.12,"volume":70935,"rsi_14":20.77,"sma_20":1.89,"sma_60":3.69,"sma_120":5.2},{"date":"2026-02-25","open":1.11,"high":1.16,"low":1.1,"close":1.13,"volume":54481,"rsi_14":34.0,"sma_20":1.37,"sma_60":2.82,"sma_120":4.57},{"date":"2026-02-26","open":1.14,"high":1.2,"low":1.09,"close":1.13,"volume":91865,"rsi_14":23.91,"sma_20":1.76,"sma_60":3.55,"sma_120":5.1},{"date":"2026-02-27","open":1.12,"high":1.13,"low":1.07,"close":1.08,"volume":77408,"rsi_14":19.89,"sma_20":1.69,"sma_60":3.48,"sma_120":5.05},{"date":"2026-03-02","open":1.09,"high":1.09,"low":1.0,"close":1.01,"volume":79519,"rsi_14":32.94,"sma_20":1.25,"sma_60":2.64,"sma_120":4.46},{"date":"2026-03-03","open":1.0,"high":1.0,"low":0.93,"close":0.94,"volume":96222,"rsi_14":31.63,"sma_20":1.21,"sma_60":2.57,"sma_120":4.42},{"date":"2026-03-04","open":0.93,"high":0.95,"low":0.9,"close":0.94,"volume":101763,"rsi_14":16.67,"sma_20":1.49,"sma_60":3.25,"sma_120":4.9},{"date":"2026-03-05","open":0.92,"high":0.99,"low":0.92,"close":0.95,"volume":41724,"rsi_14":13.56,"sma_20":1.42,"sma_60":3.18,"sma_120":4.85},{"date":"2026-03-06","open":0.95,"high":0.97,"low":0.88,"close":0.91,"volume":63834,"rsi_14":27.77,"sma_20":1.36,"sma_60":3.11,"sma_120":4.81},{"date":"2026-03-09","open":0.91,"high":0.98,"low":0.9,"close":0.95,"volume":50127,"rsi_14":20.83,"sma_20":1.11,"sma_60":2.25,"sma_120":4.25},{"date":"2026-03-10","open":0.95,"high":0.98,"low":0.92,"close":0.95,"volume":58117,"rsi_14":22.31,"sma_20":1.1,"sma_60":2.16,"sma_120":4.21},{"date":"2026-03-11","open":0.94,"high":0.94,"low":0.89,"close":0.91,"volume":50210,"rsi_14":38.29,"sma_20":1.17,"sma_60":2.92,"sma_120":4.68},{"date":"2026-03-12","open":0.92,"high":0.92,"low":0.81,"close":0.87,"volume":94395,"rsi_14":17.85,"sma_20":1.06,"sma_60":2.0,"sma_120":4.11},{"date":"2026-03-13","open":0.87,"high":0.87,"low":0.82,"close":0.83,"volume":67449,"rsi_14":13.59,"sma_20":1.04,"sma_60":2.81,"sma_120":4.6},{"date":"2026-03-16","open":0.85,"high":0.85,"low":0.77,"close":0.81,"volume":97619,"rsi_14":14.09,"sma_20":1.02,"sma_60":2.75,"sma_120":4.56},{"date":"2026-03-17","open":0.77,"high":0.81,"low":0.76,"close":0.79,"volume":104126,"rsi_14":11.55,"sma_20":1.0,"sma_60":2.7,"sma_120":4.52},{"date":"2026-03-18","open":0.77,"high":0.79,"low":0.74,"close":0.77,"volume":61228,"rsi_14":11.11,"sma_20":0.98,"sma_60":2.64,"sma_120":4.48},{"date":"2026-03-19","open":0.74,"high":0.74,"low":0.68,"close":0.69,"volume":89164,"rsi_14":10.58,"sma_20":0.96,"sma_60":2.58,"sma_120":4.44},{"date":"2026-03-20","open":0.69,"high":0.72,"low":0.68,"close":0.7,"volume":69522,"rsi_14":14.94,"sma_20":0.93,"sma_60":2.51,"sma_120":4.39},{"date":"2026-03-23","open":0.68,"high":0.74,"low":0.67,"close":0.68,"volume":90936,"rsi_14":16.78,"sma_20":0.91,"sma_60":2.44,"sma_120":4.36},{"date":"2026-03-24","open":0.65,"high":0.7,"low":0.65,"close":0.66,"volume":36412,"rsi_14":16.01,"sma_20":0.88,"sma_60":2.37,"sma_120":4.31},{"date":"2026-03-25","open":0.68,"high":0.78,"low":0.67,"close":0.69,"volume":81332,"rsi_14":20.54,"sma_20":0.86,"sma_60":2.3,"sma_120":4.27},{"date":"2026-03-26","open":0.7,"high":0.71,"low":0.65,"close":0.66,"volume":59037,"rsi_14":21.06,"sma_20":0.84,"sma_60":2.22,"sma_120":4.23},{"date":"2026-03-27","open":0.66,"high":0.69,"low":0.65,"close":0.65,"volume":131390,"rsi_14":11.74,"sma_20":0.82,"sma_60":2.09,"sma_120":4.18},{"date":"2026-03-30","open":0.67,"high":0.69,"low":0.6,"close":0.61,"volume":114987,"rsi_14":10.61,"sma_20":0.8,"sma_60":2.03,"sma_120":4.14},{"date":"2026-03-31","open":0.61,"high":0.65,"low":0.6,"close":0.62,"volume":59228,"rsi_14":12.94,"sma_20":0.78,"sma_60":1.93,"sma_120":4.09},{"date":"2026-04-01","open":0.61,"high":0.65,"low":0.61,"close":0.61,"volume":20443,"rsi_14":14.51,"sma_20":0.77,"sma_60":1.83,"sma_120":4.04},{"date":"2026-04-02","open":0.92,"high":1.35,"low":0.8,"close":0.87,"volume":121227423,"rsi_14":53.65,"sma_20":0.76,"sma_60":1.77,"sma_120":3.99},{"date":"2026-04-06","open":4.01,"high":4.32,"low":3.12,"close":3.87,"volume":1069188,"rsi_14":93.11,"sma_20":0.91,"sma_60":1.75,"sma_120":3.97},{"date":"2026-04-07","open":3.18,"high":3.56,"low":3.17,"close":3.35,"volume":248736,"rsi_14":81.61,"sma_20":1.03,"sma_60":1.7,"sma_120":3.94},{"date":"2026-04-08","open":3.5,"high":3.7,"low":3.15,"close":3.51,"volume":156042,"rsi_14":82.65,"sma_20":1.16,"sma_60":1.67,"sma_120":3.92},{"date":"2026-04-09","open":3.28,"high":3.4,"low":2.95,"close":3.25,"volume":113415,"rsi_14":79.33,"sma_20":1.27,"sma_60":1.65,"sma_120":3.89},{"date":"2026-04-10","open":3.24,"high":3.4,"low":3.24,"close":3.36,"volume":54675,"rsi_14":79.77,"sma_20":1.4,"sma_60":1.65,"sma_120":3.87},{"date":"2026-04-13","open":3.25,"high":3.33,"low":2.86,"close":3.1,"volume":85994,"rsi_14":75.65,"sma_20":1.51,"sma_60":1.65,"sma_120":3.84},{"date":"2026-04-14","open":3.03,"high":3.33,"low":3.03,"close":3.25,"volume":57094,"rsi_14":76.77,"sma_20":1.64,"sma_60":1.65,"sma_120":3.81},{"date":"2026-04-15","open":3.25,"high":3.43,"low":3.2,"close":3.43,"volume":58202,"rsi_14":77.47,"sma_20":1.77,"sma_60":1.66,"sma_120":3.78},{"date":"2026-04-16","open":3.42,"high":3.48,"low":3.39,"close":3.47,"volume":27256,"rsi_14":78.13,"sma_20":1.9,"sma_60":1.67,"sma_120":3.76},{"date":"2026-04-17","open":3.42,"high":3.56,"low":3.4,"close":3.48,"volume":14934,"rsi_14":78.27,"sma_20":2.04,"sma_60":1.69,"sma_120":3.73},{"date":"2026-04-20","open":3.52,"high":4.43,"low":3.5,"close":4.33,"volume":166938,"rsi_14":82.02,"sma_20":2.22,"sma_60":1.72,"sma_120":3.71},{"date":"2026-04-21","open":4.2,"high":4.28,"low":3.75,"close":4.0,"volume":69454,"rsi_14":77.59,"sma_20":2.39,"sma_60":1.75,"sma_120":3.69},{"date":"2026-04-22","open":4.06,"high":4.06,"low":3.86,"close":3.89,"volume":11764,"rsi_14":76.27,"sma_20":2.55,"sma_60":1.78,"sma_120":3.65},{"date":"2026-04-23","open":3.77,"high":3.77,"low":3.41,"close":3.42,"volume":28509,"rsi_14":69.75,"sma_20":2.69,"sma_60":1.79,"sma_120":3.62},{"date":"2026-04-24","open":3.43,"high":3.43,"low":3.29,"close":3.3,"volume":8857,"rsi_14":42.02,"sma_20":2.82,"sma_60":1.81,"sma_120":3.55},{"date":"2026-04-27","open":3.4,"high":3.5,"low":3.25,"close":3.32,"volume":24172,"rsi_14":49.51,"sma_20":2.95,"sma_60":1.82,"sma_120":3.51},{"date":"2026-04-28","open":3.44,"high":3.46,"low":3.26,"close":3.3,"volume":38725,"rsi_14":46.42,"sma_20":3.09,"sma_60":1.84,"sma_120":3.47},{"date":"2026-04-29","open":3.25,"high":3.33,"low":3.12,"close":3.24,"volume":21062,"rsi_14":49.1,"sma_20":3.22,"sma_60":1.85,"sma_120":3.42},{"date":"2026-04-30","open":3.3,"high":3.32,"low":3.1,"close":3.14,"volume":14544,"rsi_14":45.96,"sma_20":3.34,"sma_60":1.87,"sma_120":3.38},{"date":"2026-05-01","open":3.1,"high":3.12,"low":3.01,"close":3.03,"volume":17325,"rsi_14":48.45,"sma_20":3.45,"sma_60":1.88,"sma_120":3.34},{"date":"2026-05-04","open":3.07,"high":3.21,"low":3.03,"close":3.12,"volume":7667,"rsi_14":47.41,"sma_20":3.41,"sma_60":1.89,"sma_120":3.3},{"date":"2026-05-05","open":3.66,"high":4.65,"low":3.47,"close":4.48,"volume":18719724,"rsi_14":64.23,"sma_20":3.47,"sma_60":1.93,"sma_120":3.27},{"date":"2026-05-06","open":4.36,"high":4.75,"low":4.2,"close":4.42,"volume":309844,"rsi_14":62.8,"sma_20":3.52,"sma_60":1.97,"sma_120":3.25},{"date":"2026-05-07","open":4.49,"high":5.08,"low":4.32,"close":4.86,"volume":140656,"rsi_14":66.67,"sma_20":3.6,"sma_60":2.01,"sma_120":3.23},{"date":"2026-05-08","open":4.69,"high":4.75,"low":4.2,"close":4.25,"volume":80949,"rsi_14":48.97,"sma_20":3.64,"sma_60":2.05,"sma_120":3.21},{"date":"2026-05-11","open":3.84,"high":4.1,"low":3.65,"close":3.68,"volume":52079,"rsi_14":46.14,"sma_20":3.67,"sma_60":2.07,"sma_120":3.18},{"date":"2026-05-12","open":3.64,"high":3.94,"low":3.64,"close":3.8,"volume":29574,"rsi_14":48.92,"sma_20":3.7,"sma_60":2.12,"sma_120":3.15},{"date":"2026-05-13","open":3.84,"high":3.84,"low":3.6,"close":3.71,"volume":30443,"rsi_14":53.92,"sma_20":3.71,"sma_60":2.16,"sma_120":3.13},{"date":"2026-05-14","open":3.61,"high":3.71,"low":3.4,"close":3.4,"volume":22049,"rsi_14":51.26,"sma_20":3.71,"sma_60":2.2,"sma_120":3.11},{"date":"2026-05-15","open":3.33,"high":3.33,"low":3.05,"close":3.3,"volume":28386,"rsi_14":49.75,"sma_20":3.7,"sma_60":2.23,"sma_120":3.08},{"date":"2026-05-18","open":3.23,"high":3.24,"low":3.1,"close":3.15,"volume":11615,"rsi_14":48.2,"sma_20":3.64,"sma_60":2.27,"sma_120":3.06},{"date":"2026-05-19","open":3.28,"high":3.28,"low":3.06,"close":3.13,"volume":15499,"rsi_14":48.67,"sma_20":3.6,"sma_60":2.3,"sma_120":3.03},{"date":"2026-05-20","open":3.22,"high":3.24,"low":3.1,"close":3.11,"volume":14566,"rsi_14":49.63,"sma_20":3.56,"sma_60":2.33,"sma_120":3.01},{"date":"2026-05-21","open":3.2,"high":3.35,"low":3.14,"close":3.24,"volume":13679,"rsi_14":52.58,"sma_20":3.55,"sma_60":2.37,"sma_120":2.99},{"date":"2026-05-22","open":3.13,"high":3.3,"low":3.13,"close":3.28,"volume":20484,"rsi_14":51.99,"sma_20":3.55,"sma_60":2.4,"sma_120":2.97},{"date":"2026-05-26","open":3.25,"high":3.45,"low":3.24,"close":3.24,"volume":17996,"rsi_14":27.04,"sma_20":3.54,"sma_60":2.44,"sma_120":2.96},{"date":"2026-05-27","open":3.26,"high":3.33,"low":3.24,"close":3.28,"volume":11721,"rsi_14":28.73,"sma_20":3.54,"sma_60":2.48,"sma_120":2.94},{"date":"2026-05-28","open":3.24,"high":3.41,"low":3.18,"close":3.36,"volume":14148,"rsi_14":16.23,"sma_20":3.55,"sma_60":2.52,"sma_120":2.92},{"date":"2026-05-29","open":3.48,"high":3.49,"low":3.26,"close":3.47,"volume":33467,"rsi_14":28.57,"sma_20":3.57,"sma_60":2.56,"sma_120":2.9},{"date":"2026-06-01","open":3.39,"high":3.43,"low":3.25,"close":3.32,"volume":9048,"rsi_14":40.31,"sma_20":3.59,"sma_60":2.6,"sma_120":2.89},{"date":"2026-06-02","open":3.51,"high":3.51,"low":3.34,"close":3.5,"volume":63022,"rsi_14":39.73,"sma_20":3.6,"sma_60":2.64,"sma_120":2.87},{"date":"2026-06-03","open":3.51,"high":3.72,"low":3.48,"close":3.59,"volume":27143,"rsi_14":47.0,"sma_20":3.56,"sma_60":2.69,"sma_120":2.86},{"date":"2026-06-04","open":3.69,"high":3.75,"low":3.4,"close":3.43,"volume":48114,"rsi_14":50.76,"sma_20":3.5,"sma_60":2.73,"sma_120":2.85},{"date":"2026-06-05","open":3.36,"high":3.47,"low":3.32,"close":3.36,"volume":29860,"rsi_14":52.34,"sma_20":3.43,"sma_60":2.77,"sma_120":2.84},{"date":"2026-06-08","open":3.51,"high":3.51,"low":3.26,"close":3.26,"volume":4231,"rsi_14":54.47,"sma_20":3.38,"sma_60":2.81,"sma_120":2.84},{"date":"2026-06-09","open":3.26,"high":3.26,"low":3.08,"close":3.1,"volume":16025,"rsi_14":48.91,"sma_20":3.35,"sma_60":2.85,"sma_120":2.83},{"date":"2026-06-10","open":3.25,"high":3.25,"low":3.0,"close":3.01,"volume":17731,"rsi_14":46.53,"sma_20":3.31,"sma_60":2.88,"sma_120":2.82},{"date":"2026-06-11","open":3.13,"high":3.3,"low":3.0,"close":3.08,"volume":59407,"rsi_14":42.11,"sma_20":3.28,"sma_60":2.92,"sma_120":2.81},{"date":"2026-06-12","open":3.03,"high":3.16,"low":3.03,"close":3.03,"volume":12115,"rsi_14":41.04,"sma_20":3.26,"sma_60":2.96,"sma_120":2.8},{"date":"2026-06-15","open":3.1,"high":3.2,"low":3.05,"close":3.07,"volume":18630,"rsi_14":43.9,"sma_20":3.25,"sma_60":3.0,"sma_120":2.79},{"date":"2026-06-16","open":3.03,"high":3.07,"low":2.95,"close":2.98,"volume":19617,"rsi_14":39.62,"sma_20":3.24,"sma_60":3.04,"sma_120":2.77},{"date":"2026-06-17","open":3.06,"high":3.08,"low":2.96,"close":3.01,"volume":22078,"rsi_14":37.45,"sma_20":3.24,"sma_60":3.07,"sma_120":2.76},{"date":"2026-06-18","open":3.13,"high":3.15,"low":3.06,"close":3.06,"volume":6520,"rsi_14":34.64,"sma_20":3.23,"sma_60":3.11,"sma_120":2.74},{"date":"2026-06-22","open":3.11,"high":3.12,"low":3.0,"close":3.01,"volume":12243,"rsi_14":37.44,"sma_20":3.22,"sma_60":3.15,"sma_120":2.72},{"date":"2026-06-23","open":2.95,"high":2.95,"low":2.45,"close":2.66,"volume":26774,"rsi_14":20.09,"sma_20":3.19,"sma_60":3.19,"sma_120":2.71},{"date":"2026-06-24","open":2.63,"high":2.77,"low":2.61,"close":2.61,"volume":5966,"rsi_14":14.09,"sma_20":3.16,"sma_60":3.22,"sma_120":2.65},{"date":"2026-06-25","open":2.55,"high":2.6,"low":2.45,"close":2.5,"volume":9488,"rsi_14":14.62,"sma_20":3.12,"sma_60":3.25,"sma_120":2.64},{"date":"2026-06-26","open":2.75,"high":3.07,"low":2.51,"close":2.92,"volume":4053137,"rsi_14":36.78,"sma_20":3.1,"sma_60":3.29,"sma_120":2.61},{"date":"2026-06-29","open":2.88,"high":2.9,"low":2.63,"close":2.85,"volume":105975,"rsi_14":37.46,"sma_20":3.07,"sma_60":3.33,"sma_120":2.58},{"date":"2026-06-30","open":2.82,"high":3.0,"low":2.53,"close":2.91,"volume":70345,"rsi_14":43.81,"sma_20":3.05,"sma_60":3.36,"sma_120":2.56},{"date":"2026-07-01","open":2.78,"high":3.14,"low":2.62,"close":3.0,"volume":31566,"rsi_14":49.67,"sma_20":3.02,"sma_60":3.35,"sma_120":2.55},{"date":"2026-07-02","open":2.95,"high":2.95,"low":2.76,"close":2.94,"volume":11328,"rsi_14":45.33,"sma_20":2.99,"sma_60":3.34,"sma_120":2.52},{"date":"2026-07-06","open":2.94,"high":2.95,"low":2.78,"close":2.87,"volume":17999,"rsi_14":44.81,"sma_20":2.96,"sma_60":3.33,"sma_120":2.36},{"date":"2026-07-07","open":2.75,"high":2.87,"low":2.68,"close":2.68,"volume":21468,"rsi_14":38.46,"sma_20":2.93,"sma_60":3.32,"sma_120":2.49},{"date":"2026-07-08","open":2.65,"high":2.65,"low":2.49,"close":2.6,"volume":18901,"rsi_14":38.69,"sma_20":2.89,"sma_60":3.31,"sma_120":2.48},{"date":"2026-07-09","open":2.57,"high":2.62,"low":2.47,"close":2.59,"volume":18987,"rsi_14":37.35,"sma_20":2.87,"sma_60":3.3,"sma_120":2.47},{"date":"2026-07-10","open":2.47,"high":2.49,"low":2.4,"close":2.49,"volume":16657,"rsi_14":33.33,"sma_20":2.84,"sma_60":3.28,"sma_120":2.47},{"date":"2026-07-13","open":2.49,"high":2.49,"low":2.22,"close":2.31,"volume":23784,"rsi_14":30.98,"sma_20":2.8,"sma_60":3.27,"sma_120":2.46},{"date":"2026-07-14","open":2.33,"high":2.33,"low":2.1,"close":2.27,"volume":16963,"rsi_14":37.25,"sma_20":2.77,"sma_60":3.25,"sma_120":2.46},{"date":"2026-07-15","open":2.26,"high":2.27,"low":2.11,"close":2.24,"volume":8202,"rsi_14":37.75,"sma_20":2.73,"sma_60":3.23,"sma_120":2.46},{"date":"2026-07-16","open":2.2,"high":2.3,"low":2.13,"close":2.13,"volume":30978,"rsi_14":37.75,"sma_20":2.68,"sma_60":3.19,"sma_120":2.46},{"date":"2026-07-17","open":2.02,"high":2.16,"low":2.02,"close":2.13,"volume":31430,"rsi_14":13.76,"sma_20":2.64,"sma_60":3.16,"sma_120":2.45},{"date":"2026-07-20","open":2.17,"high":2.17,"low":1.97,"close":2.13,"volume":46877,"rsi_14":14.71,"sma_20":2.59,"sma_60":3.13,"sma_120":2.45},{"date":"2026-07-21","open":2.09,"high":2.13,"low":1.75,"close":1.77,"volume":58209,"rsi_14":6.82,"sma_20":2.53,"sma_60":3.1,"sma_120":2.45},{"date":"2026-07-22","open":1.71,"high":1.83,"low":1.65,"close":1.71,"volume":3547288,"rsi_14":0.0,"sma_20":2.48,"sma_60":3.07,"sma_120":2.44},{"date":"2026-07-23","open":1.69,"high":1.88,"low":1.65,"close":1.68,"volume":115288,"rsi_14":0.0,"sma_20":2.44,"sma_60":3.05,"sma_120":2.43},{"date":"2026-07-24","open":1.81,"high":1.85,"low":1.64,"close":1.65,"volume":64088,"rsi_14":0.0,"sma_20":2.39,"sma_60":3.02,"sma_120":2.43},{"date":"2026-07-27","open":1.7,"high":1.71,"low":1.56,"close":1.57,"volume":25933,"rsi_14":0.0,"sma_20":2.33,"sma_60":2.99,"sma_120":2.42},{"date":"2026-07-28","open":1.47,"high":1.5,"low":1.38,"close":1.44,"volume":29830,"rsi_14":0.0,"sma_20":2.26,"sma_60":2.96,"sma_120":2.41},{"date":"2026-07-29","open":1.46,"high":1.53,"low":1.02,"close":1.45,"volume":204803,"rsi_14":0.43,"sma_20":2.18,"sma_60":2.94,"sma_120":2.41},{"date":"2026-07-30","open":1.28,"high":1.48,"low":1.27,"close":1.48,"volume":27231,"rsi_14":3.67,"sma_20":2.11,"sma_60":2.91,"sma_120":2.4},{"date":"2026-07-31","open":1.48,"high":1.48,"low":1.26,"close":1.32,"volume":25609,"rsi_14":3.74,"sma_20":2.03,"sma_60":2.86,"sma_120":2.39},{"date":"2026-08-03","open":1.32,"high":1.47,"low":1.32,"close":1.42,"volume":33324,"rsi_14":12.39,"sma_20":1.95,"sma_60":2.81,"sma_120":2.37},{"date":"2026-08-04","open":1.42,"high":1.58,"low":1.42,"close":1.49,"volume":734260,"rsi_14":17.95,"sma_20":1.89,"sma_60":2.75,"sma_120":2.37},{"date":"2026-08-05","open":1.59,"high":1.69,"low":1.33,"close":1.59,"volume":297160,"rsi_14":26.72,"sma_20":1.84,"sma_60":2.71,"sma_120":2.37},{"date":"2026-08-06","open":1.59,"high":1.65,"low":1.39,"close":1.47,"volume":36936,"rsi_14":24.22,"sma_20":1.79,"sma_60":2.67,"sma_120":2.37},{"date":"2026-08-07","open":1.49,"high":1.68,"low":1.4,"close":1.54,"volume":24542,"rsi_14":28.15,"sma_20":1.74,"sma_60":2.63,"sma_120":2.38},{"date":"2026-08-10","open":1.52,"high":1.65,"low":1.48,"close":1.6,"volume":24133,"rsi_14":41.9,"sma_20":1.7,"sma_60":2.6,"sma_120":2.38},{"date":"2026-08-11","open":1.55,"high":1.6,"low":1.51,"close":1.58,"volume":24028,"rsi_14":43.56,"sma_20":1.67,"sma_60":2.57,"sma_120":2.38},{"date":"2026-08-12","open":1.54,"high":1.58,"low":1.43,"close":1.5,"volume":16221,"rsi_14":41.51,"sma_20":1.63,"sma_60":2.54,"sma_120":2.38},{"date":"2026-08-13","open":1.52,"high":1.57,"low":1.45,"close":1.56,"volume":42559,"rsi_14":45.87,"sma_20":1.6,"sma_60":2.51,"sma_120":2.39},{"date":"2026-08-14","open":1.56,"high":1.57,"low":1.5,"close":1.52,"volume":11021,"rsi_14":47.62,"sma_20":1.57,"sma_60":2.48,"sma_120":2.39},{"date":"2026-08-17","open":1.53,"high":1.61,"low":1.4,"close":1.42,"volume":32710,"rsi_14":49.02,"sma_20":1.54,"sma_60":2.45,"sma_120":2.39},{"date":"2026-08-18","open":1.43,"high":1.52,"low":1.34,"close":1.39,"volume":16719,"rsi_14":47.37,"sma_20":1.52,"sma_60":2.42,"sma_120":2.39},{"date":"2026-08-19","open":1.36,"high":1.53,"low":1.25,"close":1.26,"volume":1214876,"rsi_14":40.35,"sma_20":1.5,"sma_60":2.39,"sma_120":2.4},{"date":"2026-08-20","open":1.28,"high":1.35,"low":1.17,"close":1.26,"volume":73263},{"date":"2026-08-21","open":1.28,"high":1.32,"low":1.22,"close":1.27,"volume":56093,"rsi_14":41.57,"sma_20":1.46,"sma_60":2.32,"sma_120":2.4},{"date":"2026-08-24","open":1.22,"high":1.35,"low":1.18,"close":1.2,"volume":39527,"rsi_14":33.71,"sma_20":1.44,"sma_60":2.29,"sma_120":2.4},{"date":"2026-08-25","open":1.46,"high":1.51,"low":1.15,"close":1.18,"volume":16610969,"rsi_14":24.69,"sma_20":1.42,"sma_60":2.25,"sma_120":2.4},{"date":"2026-08-26","open":1.07,"high":1.08,"low":0.93,"close":0.98,"volume":1066954,"rsi_14":22.4,"sma_20":1.4,"sma_60":2.21,"sma_120":2.4},{"date":"2026-08-27","open":0.96,"high":0.96,"low":0.86,"close":0.9,"volume":280158,"rsi_14":14.44,"sma_20":1.37,"sma_60":2.17,"sma_120":2.4},{"date":"2026-08-28","open":0.87,"high":0.88,"low":0.83,"close":0.87,"volume":110157,"rsi_14":8.03,"sma_20":1.35,"sma_60":2.12,"sma_120":2.4},{"date":"2026-08-31","open":0.86,"high":0.86,"low":0.78,"close":0.81,"volume":114312,"rsi_14":7.71,"sma_20":1.32,"sma_60":2.08,"sma_120":2.4},{"date":"2026-09-01","open":0.79,"high":0.81,"low":0.78,"close":0.78,"volume":82685,"rsi_14":8.15,"sma_20":1.28,"sma_60":2.03,"sma_120":2.4},{"date":"2026-09-02","open":0.76,"high":0.8,"low":0.76,"close":0.78,"volume":58773},{"date":"2026-09-03","open":0.77,"high":0.8,"low":0.76,"close":0.8,"volume":99605,"rsi_14":3.55,"sma_20":1.21,"sma_60":1.96,"sma_120":2.4},{"date":"2026-09-04","open":0.78,"high":0.86,"low":0.77,"close":0.85,"volume":105074,"rsi_14":10.63,"sma_20":1.18,"sma_60":1.92,"sma_120":2.4},{"date":"2026-09-08","open":0.82,"high":0.9,"low":0.82,"close":0.83,"volume":95249,"rsi_14":10.82,"sma_20":1.14,"sma_60":1.88,"sma_120":2.4},{"date":"2026-09-09","open":0.84,"high":0.84,"low":0.79,"close":0.81,"volume":101765,"rsi_14":12.82,"sma_20":1.1,"sma_60":1.84,"sma_120":2.4},{"date":"2026-09-10","open":0.8,"high":0.84,"low":0.61,"close":0.66,"volume":202080,"rsi_14":10.23,"sma_20":1.06,"sma_60":1.8,"sma_120":2.4},{"date":"2026-09-11","open":0.88,"high":1.55,"low":0.83,"close":1.3,"volume":139853379,"rsi_14":51.08,"sma_20":1.04,"sma_60":1.78,"sma_120":2.41},{"date":"2026-09-14","open":1.29,"high":1.46,"low":1.1,"close":1.12,"volume":6156513,"rsi_14":47.32,"sma_20":1.02,"sma_60":1.75,"sma_120":2.41},{"date":"2026-09-15","open":1.29,"high":1.43,"low":1.13,"close":1.33,"volume":54685706,"rsi_14":54.45,"sma_20":1.02,"sma_60":1.72,"sma_120":2.42},{"date":"2026-09-16","open":1.23,"high":1.27,"low":0.85,"close":0.96,"volume":3429592,"rsi_14":49.53,"sma_20":1.0,"sma_60":1.68,"sma_120":2.42},{"date":"2026-09-17","open":0.87,"high":0.95,"low":0.72,"close":0.8,"volume":1547023,"rsi_14":47.41,"sma_20":0.97,"sma_60":1.65,"sma_120":2.42},{"date":"2026-09-18","open":0.78,"high":0.83,"low":0.71,"close":0.73,"volume":585118,"rsi_14":46.5,"sma_20":0.95,"sma_60":1.62,"sma_120":2.42},{"date":"2026-09-21","open":0.74,"high":0.74,"low":0.62,"close":0.68,"volume":629250,"rsi_14":46.65,"sma_20":0.92,"sma_60":1.59,"sma_120":2.42},{"date":"2026-09-22","open":0.67,"high":0.69,"low":0.61,"close":0.68,"volume":745575,"rsi_14":47.42,"sma_20":0.89,"sma_60":1.55,"sma_120":2.42},{"date":"2026-09-23","open":0.68,"high":0.73,"low":0.66,"close":0.69,"volume":374477,"rsi_14":47.54,"sma_20":0.87,"sma_60":1.52,"sma_120":2.42},{"date":"2026-09-24","open":0.67,"high":0.69,"low":0.66,"close":0.68,"volume":127729,"rsi_14":46.82,"sma_20":0.85,"sma_60":1.48,"sma_120":2.42},{"date":"2026-09-25","open":0.66,"high":0.69,"low":0.65,"close":0.68,"volume":169241,"rsi_14":45.46,"sma_20":0.84,"sma_60":1.44,"sma_120":2.39},{"date":"2026-09-28","open":0.67,"high":0.68,"low":0.64,"close":0.68,"volume":162742,"rsi_14":45.98,"sma_20":0.83,"sma_60":1.4,"sma_120":2.37},{"date":"2026-09-29","open":0.68,"high":0.68,"low":0.64,"close":0.65,"volume":142559,"rsi_14":45.59,"sma_20":0.82,"sma_60":1.37,"sma_120":2.35},{"date":"2026-09-30","open":0.65,"high":0.66,"low":0.63,"close":0.66,"volume":154383,"rsi_14":49.89,"sma_20":0.82,"sma_60":1.33,"sma_120":2.32},{"date":"2026-10-01","open":0.67,"high":0.67,"low":0.6,"close":0.63,"volume":253124,"rsi_14":20.67,"sma_20":0.81,"sma_60":1.3,"sma_120":2.3},{"date":"2026-10-02","open":0.63,"high":0.63,"low":0.57,"close":0.62,"volume":194952,"rsi_14":24.23,"sma_20":0.8,"sma_60":1.27,"sma_120":2.28},{"date":"2026-10-05","open":0.62,"high":0.62,"low":0.6,"close":0.61,"volume":103680,"rsi_14":3.28,"sma_20":0.79,"sma_60":1.23,"sma_120":2.26},{"date":"2026-10-06","open":0.62,"high":0.64,"low":0.59,"close":0.6,"volume":273791,"rsi_14":6.05,"sma_20":0.78,"sma_60":1.21,"sma_120":2.24},{"date":"2026-10-07","open":0.57,"high":0.59,"low":0.53,"close":0.56,"volume":149661},{"date":"2026-10-08","open":0.55,"high":0.55,"low":0.51,"close":0.52,"volume":113428,"rsi_14":9.79,"sma_20":0.76,"sma_60":1.15,"sma_120":2.19},{"date":"2026-10-09","open":0.52,"high":0.52,"low":0.45,"close":0.46,"volume":157835,"rsi_14":9.3,"sma_20":0.72,"sma_60":1.12,"sma_120":2.15},{"date":"2026-10-12","open":0.47,"high":0.47,"low":0.38,"close":0.38,"volume":266602,"rsi_14":6.94,"sma_20":0.68,"sma_60":1.09,"sma_120":2.12},{"date":"2026-10-13","open":0.42,"high":0.42,"low":0.34,"close":0.35,"volume":22983011,"rsi_14":4.21,"sma_20":0.63,"sma_60":1.06,"sma_120":2.1},{"date":"2026-10-14","open":0.5,"high":0.54,"low":0.4,"close":0.48,"volume":53245013,"rsi_14":30.63,"sma_20":0.61,"sma_60":1.04,"sma_120":2.07},{"date":"2026-10-15","open":0.47,"high":0.51,"low":0.41,"close":0.43,"volume":2991975,"rsi_14":27.49,"sma_20":0.59,"sma_60":1.02,"sma_120":2.05},{"date":"2026-10-16","open":0.45,"high":0.47,"low":0.44,"close":0.46,"volume":631113,"rsi_14":30.2,"sma_20":0.57,"sma_60":1.0,"sma_120":2.02},{"date":"2026-10-19","open":0.43,"high":0.43,"low":0.37,"close":0.39,"volume":575047,"rsi_14":28.62,"sma_20":0.56,"sma_60":0.98,"sma_120":2.0},{"date":"2026-10-20","open":0.37,"high":0.4,"low":0.37,"close":0.39,"volume":162816,"rsi_14":26.84,"sma_20":0.55,"sma_60":0.96,"sma_120":1.97},{"date":"2026-10-21","open":0.4,"high":0.44,"low":0.38,"close":0.42,"volume":253384,"rsi_14":32.28,"sma_20":0.53,"sma_60":0.94,"sma_120":1.95},{"date":"2026-10-22","open":0.4,"high":0.41,"low":0.39,"close":0.41,"volume":90256,"rsi_14":32.65,"sma_20":0.52,"sma_60":0.92,"sma_120":1.93}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-12.502260444434611,"pbr":0.02,"per":null,"roa":-14.86,"roe":-19.67,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":571500.0,"analysis":"ROE -19.7%로 적자 상태입니다. 시가총액 37.43만. 매출 57.15만, 영업이익 -1131.60만.","eps_basis":"TTM","debt_ratio":0.3233120997243531,"market_cap":374285,"net_income":-10618500.0,"total_debt":3089240.0,"ttm_window":"2023Q1~2023Q4","gross_margin":-2612.05,"total_assets":12644219.0,"total_equity":9554978.0,"profit_margin":-1858.01,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-11316000.0,"operating_margin":-1980.05,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":0.414,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":2.9},{"date":"2016-10-25","close":2.92},{"date":"2016-10-26","close":2.8437},{"date":"2016-10-27","close":2.7301},{"date":"2016-10-28","close":2.7899},{"date":"2016-10-31","close":2.7301},{"date":"2016-11-01","close":2.839},{"date":"2016-11-02","close":2.7926},{"date":"2016-11-03","close":2.72},{"date":"2016-11-04","close":2.7241},{"date":"2016-11-07","close":2.8486},{"date":"2016-11-08","close":2.714},{"date":"2016-11-09","close":2.7108},{"date":"2016-11-10","close":2.7751},{"date":"2016-11-11","close":2.9},{"date":"2016-11-14","close":2.9389},{"date":"2016-11-15","close":3.209},{"date":"2016-11-16","close":3.0},{"date":"2016-11-17","close":2.96},{"date":"2016-11-18","close":2.93},{"date":"2016-11-21","close":2.81},{"date":"2016-11-22","close":3.0},{"date":"2016-11-23","close":3.0},{"date":"2016-11-25","close":2.99},{"date":"2016-11-28","close":2.99},{"date":"2016-11-29","close":2.89},{"date":"2016-11-30","close":2.81},{"date":"2016-12-01","close":2.8596},{"date":"2016-12-02","close":2.8},{"date":"2016-12-05","close":2.85},{"date":"2016-12-06","close":2.9},{"date":"2016-12-07","close":2.8101},{"date":"2016-12-08","close":2.76},{"date":"2016-12-09","close":2.7},{"date":"2016-12-12","close":2.8},{"date":"2016-12-13","close":2.76},{"date":"2016-12-14","close":2.7},{"date":"2016-12-15","close":2.7},{"date":"2016-12-16","close":2.63},{"date":"2016-12-19","close":2.56},{"date":"2016-12-20","close":2.6},{"date":"2016-12-21","close":2.49},{"date":"2016-12-22","close":2.6},{"date":"2016-12-23","close":2.6},{"date":"2016-12-27","close":2.688},{"date":"2016-12-28","close":2.62},{"date":"2016-12-29","close":2.63},{"date":"2016-12-30","close":2.76},{"date":"2017-01-03","close":2.84},{"date":"2017-01-04","close":2.96},{"date":"2017-01-05","close":2.98},{"date":"2017-01-06","close":2.98},{"date":"2017-01-09","close":2.89},{"date":"2017-01-10","close":3.0899},{"date":"2017-01-11","close":2.7001},{"date":"2017-01-12","close":2.8042},{"date":"2017-01-13","close":2.66},{"date":"2017-01-17","close":2.8999},{"date":"2017-01-18","close":3.1},{"date":"2017-01-19","close":3.0101},{"date":"2017-01-20","close":3.1},{"date":"2017-01-23","close":3.13},{"date":"2017-01-24","close":3.02},{"date":"2017-01-25","close":3.01},{"date":"2017-01-26","close":3.01},{"date":"2017-01-27","close":3.1299},{"date":"2017-01-30","close":3.1062},{"date":"2017-01-31","close":3.15},{"date":"2017-02-01","close":3.2199},{"date":"2017-02-02","close":3.2101},{"date":"2017-02-03","close":3.15},{"date":"2017-02-06","close":3.13},{"date":"2017-02-07","close":3.14},{"date":"2017-02-08","close":3.1599},{"date":"2017-02-09","close":3.13},{"date":"2017-02-10","close":3.1745},{"date":"2017-02-13","close":3.15},{"date":"2017-02-14","close":3.05},{"date":"2017-02-15","close":3.18},{"date":"2017-02-16","close":2.9899},{"date":"2017-02-17","close":3.0701},{"date":"2017-02-21","close":2.8},{"date":"2017-02-22","close":2.97},{"date":"2017-02-23","close":2.9201},{"date":"2017-02-24","close":2.79},{"date":"2017-02-27","close":2.83},{"date":"2017-02-28","close":2.8601},{"date":"2017-03-01","close":2.8},{"date":"2017-03-02","close":2.7},{"date":"2017-03-03","close":2.7601},{"date":"2017-03-06","close":2.8},{"date":"2017-03-07","close":2.81},{"date":"2017-03-08","close":2.86},{"date":"2017-03-09","close":2.744},{"date":"2017-03-10","close":2.76},{"date":"2017-03-13","close":2.84},{"date":"2017-03-14","close":2.78},{"date":"2017-03-15","close":2.8},{"date":"2017-03-16","close":2.89},{"date":"2017-03-17","close":2.8},{"date":"2017-03-20","close":2.85},{"date":"2017-03-21","close":2.8815},{"date":"2017-03-22","close":2.84},{"date":"2017-03-23","close":2.8901},{"date":"2017-03-24","close":2.8},{"date":"2017-03-27","close":2.85},{"date":"2017-03-28","close":2.7603},{"date":"2017-03-29","close":2.7499},{"date":"2017-03-30","close":2.76},{"date":"2017-03-31","close":2.61},{"date":"2017-04-03","close":2.7},{"date":"2017-04-04","close":2.68},{"date":"2017-04-05","close":2.74},{"date":"2017-04-06","close":2.63},{"date":"2017-04-07","close":2.71},{"date":"2017-04-10","close":2.65},{"date":"2017-04-11","close":2.66},{"date":"2017-04-12","close":2.66},{"date":"2017-04-13","close":2.62},{"date":"2017-04-17","close":2.7233},{"date":"2017-04-18","close":2.84},{"date":"2017-04-19","close":2.8999},{"date":"2017-04-20","close":2.9499},{"date":"2017-04-21","close":2.93},{"date":"2017-04-24","close":2.9},{"date":"2017-04-25","close":2.85},{"date":"2017-04-26","close":2.88},{"date":"2017-04-27","close":2.87},{"date":"2017-04-28","close":2.77},{"date":"2017-05-01","close":2.8},{"date":"2017-05-02","close":2.8102},{"date":"2017-05-03","close":2.78},{"date":"2017-05-04","close":2.7101},{"date":"2017-05-05","close":2.68},{"date":"2017-05-08","close":2.74},{"date":"2017-05-09","close":2.74},{"date":"2017-05-10","close":2.72},{"date":"2017-05-11","close":2.62},{"date":"2017-05-12","close":2.73},{"date":"2017-05-15","close":2.7101},{"date":"2017-05-16","close":2.85},{"date":"2017-05-17","close":2.73},{"date":"2017-05-18","close":2.7322},{"date":"2017-05-19","close":2.58},{"date":"2017-05-22","close":2.74},{"date":"2017-05-23","close":2.61},{"date":"2017-05-24","close":2.6261},{"date":"2017-05-25","close":2.68},{"date":"2017-05-26","close":2.8976},{"date":"2017-05-30","close":2.76},{"date":"2017-05-31","close":2.79},{"date":"2017-06-01","close":2.75},{"date":"2017-06-02","close":2.8},{"date":"2017-06-05","close":2.68},{"date":"2017-06-06","close":2.77},{"date":"2017-06-07","close":2.53},{"date":"2017-06-08","close":2.5799},{"date":"2017-06-09","close":2.57},{"date":"2017-06-12","close":2.71},{"date":"2017-06-13","close":2.7266},{"date":"2017-06-14","close":2.7266},{"date":"2017-06-15","close":2.7266},{"date":"2017-06-16","close":2.71},{"date":"2017-06-19","close":2.71},{"date":"2017-06-20","close":2.5901},{"date":"2017-06-21","close":2.6461},{"date":"2017-06-22","close":2.6861},{"date":"2017-06-23","close":2.5536},{"date":"2017-06-26","close":2.5799},{"date":"2017-06-27","close":2.57},{"date":"2017-06-28","close":2.52},{"date":"2017-06-29","close":2.5},{"date":"2017-06-30","close":2.5799},{"date":"2017-07-03","close":2.5899},{"date":"2017-07-05","close":2.6},{"date":"2017-07-06","close":2.5873},{"date":"2017-07-07","close":2.55},{"date":"2017-07-10","close":2.6499},{"date":"2017-07-11","close":2.6101},{"date":"2017-07-12","close":2.7},{"date":"2017-07-13","close":2.6201},{"date":"2017-07-14","close":2.649},{"date":"2017-07-17","close":2.64},{"date":"2017-07-18","close":2.7},{"date":"2017-07-19","close":2.65},{"date":"2017-07-20","close":2.6356},{"date":"2017-07-21","close":2.6368},{"date":"2017-07-24","close":2.69},{"date":"2017-07-25","close":2.625},{"date":"2017-07-26","close":2.63},{"date":"2017-07-27","close":2.7},{"date":"2017-07-28","close":2.7},{"date":"2017-07-31","close":2.66},{"date":"2017-08-01","close":2.759},{"date":"2017-08-02","close":2.8},{"date":"2017-08-03","close":2.6},{"date":"2017-08-04","close":2.623},{"date":"2017-08-07","close":2.6578},{"date":"2017-08-08","close":2.6},{"date":"2017-08-09","close":2.6401},{"date":"2017-08-10","close":2.51},{"date":"2017-08-11","close":2.6899},{"date":"2017-08-14","close":2.47},{"date":"2017-08-15","close":2.46},{"date":"2017-08-16","close":2.46},{"date":"2017-08-17","close":2.42},{"date":"2017-08-18","close":2.57},{"date":"2017-08-21","close":2.39},{"date":"2017-08-22","close":2.47},{"date":"2017-08-23","close":2.435},{"date":"2017-08-24","close":2.41},{"date":"2017-08-25","close":2.43},{"date":"2017-08-28","close":2.38},{"date":"2017-08-29","close":2.28},{"date":"2017-08-30","close":2.3201},{"date":"2017-08-31","close":2.318},{"date":"2017-09-01","close":2.33},{"date":"2017-09-05","close":2.22},{"date":"2017-09-06","close":2.04},{"date":"2017-09-07","close":2.22},{"date":"2017-09-08","close":2.21},{"date":"2017-09-11","close":2.299},{"date":"2017-09-12","close":2.21},{"date":"2017-09-13","close":2.19},{"date":"2017-09-14","close":2.23},{"date":"2017-09-15","close":2.21},{"date":"2017-09-18","close":2.1274},{"date":"2017-09-19","close":2.22},{"date":"2017-09-20","close":2.11},{"date":"2017-09-21","close":2.1199},{"date":"2017-09-22","close":2.07},{"date":"2017-09-25","close":2.1},{"date":"2017-09-26","close":2.19},{"date":"2017-09-27","close":1.96},{"date":"2017-09-28","close":1.6593},{"date":"2017-09-29","close":1.5501},{"date":"2017-10-02","close":1.55},{"date":"2017-10-03","close":1.55},{"date":"2017-10-04","close":1.4948},{"date":"2017-10-05","close":1.42},{"date":"2017-10-06","close":1.435},{"date":"2017-10-09","close":1.41},{"date":"2017-10-10","close":1.4774},{"date":"2017-10-11","close":1.486},{"date":"2017-10-12","close":1.47},{"date":"2017-10-13","close":1.44},{"date":"2017-10-16","close":1.4817},{"date":"2017-10-17","close":1.46},{"date":"2017-10-18","close":1.4164},{"date":"2017-10-19","close":1.4771},{"date":"2017-10-20","close":1.4439},{"date":"2017-10-23","close":1.46},{"date":"2017-10-24","close":1.37},{"date":"2017-10-25","close":1.46},{"date":"2017-10-26","close":1.48},{"date":"2017-10-27","close":1.39},{"date":"2017-10-30","close":1.44},{"date":"2017-10-31","close":1.42},{"date":"2017-11-01","close":1.42},{"date":"2017-11-02","close":1.39},{"date":"2017-11-03","close":1.4},{"date":"2017-11-06","close":1.4},{"date":"2017-11-07","close":1.39},{"date":"2017-11-08","close":1.4},{"date":"2017-11-09","close":1.33},{"date":"2017-11-10","close":1.339},{"date":"2017-11-13","close":1.325},{"date":"2017-11-14","close":1.29},{"date":"2017-11-15","close":1.2828},{"date":"2017-11-16","close":1.08},{"date":"2017-11-17","close":1.2018},{"date":"2017-11-20","close":1.2018},{"date":"2017-11-21","close":1.39},{"date":"2017-11-22","close":1.4707},{"date":"2017-11-24","close":1.36},{"date":"2017-11-27","close":1.28},{"date":"2017-11-28","close":1.24},{"date":"2017-11-29","close":1.255},{"date":"2017-11-30","close":1.21},{"date":"2017-12-01","close":1.21},{"date":"2017-12-04","close":1.21},{"date":"2017-12-05","close":1.1737},{"date":"2017-12-06","close":1.13},{"date":"2017-12-07","close":1.05},{"date":"2017-12-08","close":1.08},{"date":"2017-12-11","close":1.061},{"date":"2017-12-12","close":1.11},{"date":"2017-12-13","close":1.1},{"date":"2017-12-14","close":1.079},{"date":"2017-12-15","close":1.05},{"date":"2017-12-18","close":1.03},{"date":"2017-12-19","close":1.0},{"date":"2017-12-20","close":1.046},{"date":"2017-12-21","close":0.97},{"date":"2017-12-22","close":0.977},{"date":"2017-12-26","close":0.925},{"date":"2017-12-27","close":0.9},{"date":"2017-12-28","close":0.86},{"date":"2017-12-29","close":0.838},{"date":"2018-01-02","close":1.47},{"date":"2018-01-03","close":1.36},{"date":"2018-01-04","close":1.302},{"date":"2018-01-05","close":1.23},{"date":"2018-01-08","close":1.22},{"date":"2018-01-09","close":1.3},{"date":"2018-01-10","close":1.27},{"date":"2018-01-11","close":1.25},{"date":"2018-01-12","close":1.25},{"date":"2018-01-16","close":1.274},{"date":"2018-01-17","close":1.26},{"date":"2018-01-18","close":1.21},{"date":"2018-01-19","close":1.206},{"date":"2018-01-22","close":1.21},{"date":"2018-01-23","close":1.179},{"date":"2018-01-24","close":1.17},{"date":"2018-01-25","close":1.13},{"date":"2018-01-26","close":1.131},{"date":"2018-01-29","close":1.03},{"date":"2018-01-30","close":1.114},{"date":"2018-01-31","close":1.07},{"date":"2018-02-01","close":1.01},{"date":"2018-02-02","close":1.01},{"date":"2018-02-05","close":0.87},{"date":"2018-02-06","close":1.02},{"date":"2018-02-07","close":1.03},{"date":"2018-02-08","close":1.047},{"date":"2018-02-09","close":1.04},{"date":"2018-02-12","close":0.998},{"date":"2018-02-13","close":0.99},{"date":"2018-02-14","close":0.98},{"date":"2018-02-15","close":0.99},{"date":"2018-02-16","close":0.98},{"date":"2018-02-20","close":0.98},{"date":"2018-02-21","close":1.023},{"date":"2018-02-22","close":1.01},{"date":"2018-02-23","close":1.01},{"date":"2018-02-26","close":0.98},{"date":"2018-02-27","close":1.08},{"date":"2018-02-28","close":1.04},{"date":"2018-03-01","close":0.96},{"date":"2018-03-02","close":1.02},{"date":"2018-03-05","close":1.01},{"date":"2018-03-06","close":0.97},{"date":"2018-03-07","close":0.948},{"date":"2018-03-08","close":0.98},{"date":"2018-03-09","close":0.96},{"date":"2018-03-12","close":0.95},{"date":"2018-03-13","close":0.91},{"date":"2018-03-14","close":0.926},{"date":"2018-03-15","close":1.19},{"date":"2018-03-16","close":1.049},{"date":"2018-03-19","close":0.998},{"date":"2018-03-20","close":0.969},{"date":"2018-03-21","close":0.98},{"date":"2018-03-22","close":0.927},{"date":"2018-03-23","close":0.91},{"date":"2018-03-26","close":0.86},{"date":"2018-03-27","close":0.85},{"date":"2018-03-28","close":0.9},{"date":"2018-03-29","close":0.83},{"date":"2018-04-02","close":0.78},{"date":"2018-04-03","close":0.82},{"date":"2018-04-04","close":0.839},{"date":"2018-04-05","close":0.744},{"date":"2018-04-06","close":0.762},{"date":"2018-04-09","close":0.788},{"date":"2018-04-10","close":0.796},{"date":"2018-04-11","close":0.775},{"date":"2018-04-12","close":0.79},{"date":"2018-04-13","close":0.8},{"date":"2018-04-16","close":0.798},{"date":"2018-04-17","close":0.789},{"date":"2018-04-18","close":0.764},{"date":"2018-04-19","close":0.764},{"date":"2018-04-20","close":0.76},{"date":"2018-04-23","close":0.75},{"date":"2018-04-24","close":0.75},{"date":"2018-04-25","close":0.75},{"date":"2018-04-26","close":0.75},{"date":"2018-04-27","close":0.74},{"date":"2018-04-30","close":0.73},{"date":"2018-05-01","close":0.896},{"date":"2018-05-02","close":0.991},{"date":"2018-05-03","close":0.85},{"date":"2018-05-04","close":0.81},{"date":"2018-05-07","close":0.77},{"date":"2018-05-08","close":0.77},{"date":"2018-05-09","close":0.77},{"date":"2018-05-10","close":0.754},{"date":"2018-05-11","close":0.785},{"date":"2018-05-14","close":0.8},{"date":"2018-05-15","close":0.78},{"date":"2018-05-16","close":0.78},{"date":"2018-05-17","close":0.729},{"date":"2018-05-18","close":0.7},{"date":"2018-05-21","close":0.955},{"date":"2018-05-22","close":0.77},{"date":"2018-05-23","close":0.75},{"date":"2018-05-24","close":0.7501},{"date":"2018-05-25","close":0.754},{"date":"2018-05-29","close":0.728},{"date":"2018-05-30","close":0.728},{"date":"2018-05-31","close":0.726},{"date":"2018-06-01","close":0.721},{"date":"2018-06-04","close":0.7},{"date":"2018-06-05","close":0.68},{"date":"2018-06-06","close":0.68},{"date":"2018-06-07","close":0.666},{"date":"2018-06-08","close":0.732},{"date":"2018-06-11","close":0.721},{"date":"2018-06-12","close":0.72},{"date":"2018-06-13","close":0.736},{"date":"2018-06-14","close":0.72},{"date":"2018-06-15","close":0.738},{"date":"2018-06-18","close":0.73},{"date":"2018-06-19","close":0.713},{"date":"2018-06-20","close":0.712},{"date":"2018-06-21","close":0.716},{"date":"2018-06-22","close":0.691},{"date":"2018-06-25","close":0.699},{"date":"2018-06-26","close":0.72},{"date":"2018-06-27","close":0.69},{"date":"2018-06-28","close":0.69},{"date":"2018-06-29","close":0.685},{"date":"2018-07-02","close":0.69},{"date":"2018-07-03","close":0.72},{"date":"2018-07-05","close":0.7},{"date":"2018-07-06","close":0.72},{"date":"2018-07-09","close":0.737},{"date":"2018-07-10","close":0.77},{"date":"2018-07-11","close":0.767},{"date":"2018-07-12","close":0.71},{"date":"2018-07-13","close":0.708},{"date":"2018-07-16","close":0.704},{"date":"2018-07-17","close":0.69},{"date":"2018-07-18","close":0.697},{"date":"2018-07-19","close":0.675},{"date":"2018-07-20","close":0.666},{"date":"2018-07-23","close":0.68},{"date":"2018-07-24","close":0.69},{"date":"2018-07-25","close":0.65},{"date":"2018-07-26","close":0.63},{"date":"2018-07-27","close":0.648},{"date":"2018-07-30","close":0.615},{"date":"2018-07-31","close":0.62},{"date":"2018-08-01","close":0.6},{"date":"2018-08-02","close":0.59},{"date":"2018-08-03","close":0.62},{"date":"2018-08-06","close":0.504},{"date":"2018-08-07","close":0.512},{"date":"2018-08-08","close":0.57},{"date":"2018-08-09","close":0.54},{"date":"2018-08-10","close":0.52},{"date":"2018-08-13","close":0.64},{"date":"2018-08-14","close":0.57},{"date":"2018-08-15","close":0.584},{"date":"2018-08-16","close":0.644},{"date":"2018-08-17","close":0.605},{"date":"2018-08-20","close":0.596},{"date":"2018-08-21","close":0.59},{"date":"2018-08-22","close":0.612},{"date":"2018-08-23","close":0.609},{"date":"2018-08-24","close":0.58},{"date":"2018-08-27","close":0.62},{"date":"2018-08-28","close":0.58},{"date":"2018-08-29","close":0.626},{"date":"2018-08-30","close":0.665},{"date":"2018-08-31","close":0.858},{"date":"2018-09-04","close":0.776},{"date":"2018-09-05","close":0.725},{"date":"2018-09-06","close":0.762},{"date":"2018-09-07","close":0.721},{"date":"2018-09-10","close":0.67},{"date":"2018-09-11","close":0.756},{"date":"2018-09-12","close":0.721},{"date":"2018-09-13","close":0.73},{"date":"2018-09-14","close":0.748},{"date":"2018-09-17","close":0.71},{"date":"2018-09-18","close":0.724},{"date":"2018-09-19","close":0.732},{"date":"2018-09-20","close":0.735},{"date":"2018-09-21","close":0.775},{"date":"2018-09-24","close":0.788},{"date":"2018-09-25","close":0.787},{"date":"2018-09-26","close":0.754},{"date":"2018-09-27","close":0.747},{"date":"2018-09-28","close":0.578},{"date":"2018-10-01","close":0.617},{"date":"2018-10-02","close":0.618},{"date":"2018-10-03","close":0.59},{"date":"2018-10-04","close":0.6},{"date":"2018-10-05","close":0.599},{"date":"2018-10-08","close":0.58},{"date":"2018-10-09","close":0.581},{"date":"2018-10-10","close":0.56},{"date":"2018-10-11","close":0.565},{"date":"2018-10-12","close":0.572},{"date":"2018-10-15","close":0.555},{"date":"2018-10-16","close":0.59},{"date":"2018-10-17","close":0.565},{"date":"2018-10-18","close":0.54},{"date":"2018-10-19","close":0.52},{"date":"2018-10-22","close":0.51},{"date":"2018-10-23","close":0.48},{"date":"2018-10-24","close":0.47},{"date":"2018-10-25","close":0.463},{"date":"2018-10-26","close":0.441},{"date":"2018-10-29","close":0.422},{"date":"2018-10-30","close":0.417},{"date":"2018-10-31","close":0.42},{"date":"2018-11-01","close":0.49},{"date":"2018-11-02","close":0.418},{"date":"2018-11-05","close":0.404},{"date":"2018-11-06","close":0.415},{"date":"2018-11-07","close":0.39},{"date":"2018-11-08","close":0.36},{"date":"2018-11-09","close":0.38},{"date":"2018-11-12","close":0.366},{"date":"2018-11-13","close":0.37},{"date":"2018-11-14","close":0.366},{"date":"2018-11-15","close":0.38},{"date":"2018-11-16","close":0.35},{"date":"2018-11-19","close":0.34},{"date":"2018-11-20","close":0.376},{"date":"2018-11-21","close":0.34},{"date":"2018-11-23","close":0.3401},{"date":"2018-11-26","close":0.311},{"date":"2018-11-27","close":0.279},{"date":"2018-11-28","close":0.235},{"date":"2018-11-29","close":0.27},{"date":"2018-11-30","close":0.268},{"date":"2018-12-03","close":0.25},{"date":"2018-12-04","close":0.239},{"date":"2018-12-06","close":0.2407},{"date":"2018-12-07","close":0.223},{"date":"2018-12-10","close":0.208},{"date":"2018-12-11","close":0.178},{"date":"2018-12-12","close":0.19},{"date":"2018-12-13","close":0.191},{"date":"2018-12-14","close":0.194},{"date":"2018-12-17","close":0.1865},{"date":"2018-12-18","close":0.17},{"date":"2018-12-19","close":0.1551},{"date":"2018-12-20","close":0.141},{"date":"2018-12-21","close":0.15},{"date":"2018-12-24","close":0.137},{"date":"2018-12-26","close":0.139},{"date":"2018-12-27","close":0.141},{"date":"2018-12-28","close":0.1466},{"date":"2018-12-31","close":0.155},{"date":"2019-01-02","close":0.1895},{"date":"2019-01-03","close":0.163},{"date":"2019-01-04","close":0.162},{"date":"2019-01-07","close":0.17},{"date":"2019-01-08","close":0.172},{"date":"2019-01-09","close":0.2},{"date":"2019-01-10","close":0.2},{"date":"2019-01-11","close":0.19},{"date":"2019-01-14","close":0.166},{"date":"2019-01-15","close":0.16},{"date":"2019-01-16","close":0.15},{"date":"2019-01-17","close":0.155},{"date":"2019-01-18","close":0.151},{"date":"2019-01-22","close":0.1681},{"date":"2019-01-23","close":0.168},{"date":"2019-01-24","close":0.164},{"date":"2019-01-25","close":0.127},{"date":"2019-01-28","close":0.123},{"date":"2019-01-29","close":0.121},{"date":"2019-01-30","close":0.12},{"date":"2019-01-31","close":0.121},{"date":"2019-02-01","close":0.124},{"date":"2019-02-04","close":0.124},{"date":"2019-02-05","close":0.118},{"date":"2019-02-06","close":0.117},{"date":"2019-02-07","close":0.112},{"date":"2019-02-08","close":0.11},{"date":"2019-02-11","close":0.11},{"date":"2019-02-12","close":0.108},{"date":"2019-02-13","close":0.111},{"date":"2019-02-14","close":0.113},{"date":"2019-02-15","close":0.117},{"date":"2019-02-19","close":0.1258},{"date":"2019-02-20","close":0.125},{"date":"2019-02-21","close":0.1251},{"date":"2019-02-22","close":0.12},{"date":"2019-02-25","close":0.12},{"date":"2019-02-26","close":0.51},{"date":"2019-02-27","close":0.79},{"date":"2019-02-28","close":0.55},{"date":"2019-03-01","close":0.525},{"date":"2019-03-04","close":0.52},{"date":"2019-03-05","close":0.61},{"date":"2019-03-06","close":0.558},{"date":"2019-03-07","close":0.46},{"date":"2019-03-08","close":0.41},{"date":"2019-03-11","close":0.431},{"date":"2019-03-12","close":0.455},{"date":"2019-03-13","close":0.435},{"date":"2019-03-14","close":0.42},{"date":"2019-03-15","close":0.382},{"date":"2019-03-18","close":0.377},{"date":"2019-03-19","close":0.361},{"date":"2019-03-20","close":0.365},{"date":"2019-03-21","close":0.365},{"date":"2019-03-22","close":0.329},{"date":"2019-03-25","close":0.32},{"date":"2019-03-26","close":0.334},{"date":"2019-03-27","close":0.38},{"date":"2019-03-28","close":0.35},{"date":"2019-03-29","close":0.367},{"date":"2019-04-01","close":0.33},{"date":"2019-04-02","close":0.3},{"date":"2019-04-03","close":0.261},{"date":"2019-04-04","close":0.319},{"date":"2019-04-05","close":0.313},{"date":"2019-04-08","close":2.665},{"date":"2019-04-09","close":2.65},{"date":"2019-04-10","close":2.45},{"date":"2019-04-11","close":2.5},{"date":"2019-04-12","close":2.41},{"date":"2019-04-15","close":2.37},{"date":"2019-04-16","close":2.28},{"date":"2019-04-17","close":2.147},{"date":"2019-04-18","close":2.02},{"date":"2019-04-22","close":2.179},{"date":"2019-04-23","close":2.25},{"date":"2019-04-24","close":2.57},{"date":"2019-04-25","close":2.22},{"date":"2019-04-26","close":2.09},{"date":"2019-04-29","close":2.01},{"date":"2019-04-30","close":1.85},{"date":"2019-05-01","close":2.02},{"date":"2019-05-02","close":1.93},{"date":"2019-05-03","close":2.0},{"date":"2019-05-06","close":2.02},{"date":"2019-05-07","close":2.05},{"date":"2019-05-08","close":2.09},{"date":"2019-05-09","close":1.92},{"date":"2019-05-10","close":1.9},{"date":"2019-05-13","close":1.64},{"date":"2019-05-14","close":1.69},{"date":"2019-05-15","close":1.65},{"date":"2019-05-16","close":1.713},{"date":"2019-05-17","close":1.59},{"date":"2019-05-20","close":1.57},{"date":"2019-05-21","close":1.59},{"date":"2019-05-22","close":1.57},{"date":"2019-05-23","close":1.56},{"date":"2019-05-24","close":1.58},{"date":"2019-05-28","close":1.63},{"date":"2019-05-29","close":1.42},{"date":"2019-05-30","close":1.421},{"date":"2019-05-31","close":1.476},{"date":"2019-06-03","close":1.33},{"date":"2019-06-04","close":1.31},{"date":"2019-06-05","close":1.36},{"date":"2019-06-06","close":1.35},{"date":"2019-06-07","close":1.23},{"date":"2019-06-10","close":1.4},{"date":"2019-06-11","close":1.55},{"date":"2019-06-12","close":1.54},{"date":"2019-06-13","close":1.62},{"date":"2019-06-14","close":1.4},{"date":"2019-06-17","close":1.36},{"date":"2019-06-18","close":1.35},{"date":"2019-06-19","close":1.44},{"date":"2019-06-20","close":1.39},{"date":"2019-06-21","close":1.39},{"date":"2019-06-24","close":1.36},{"date":"2019-06-25","close":1.35},{"date":"2019-06-26","close":1.336},{"date":"2019-06-27","close":1.41},{"date":"2019-06-28","close":1.44},{"date":"2019-07-01","close":1.41},{"date":"2019-07-02","close":1.41},{"date":"2019-07-03","close":1.428},{"date":"2019-07-05","close":1.32},{"date":"2019-07-08","close":1.37},{"date":"2019-07-09","close":1.3},{"date":"2019-07-10","close":1.33},{"date":"2019-07-11","close":1.41},{"date":"2019-07-12","close":1.38},{"date":"2019-07-15","close":1.42},{"date":"2019-07-16","close":1.38},{"date":"2019-07-17","close":1.33},{"date":"2019-07-18","close":1.3},{"date":"2019-07-19","close":1.86},{"date":"2019-07-22","close":1.64},{"date":"2019-07-23","close":1.53},{"date":"2019-07-24","close":1.63},{"date":"2019-07-25","close":1.71},{"date":"2019-07-26","close":1.726},{"date":"2019-07-29","close":1.63},{"date":"2019-07-30","close":1.62},{"date":"2019-07-31","close":1.54},{"date":"2019-08-01","close":1.55},{"date":"2019-08-02","close":1.47},{"date":"2019-08-05","close":1.33},{"date":"2019-08-06","close":1.4},{"date":"2019-08-07","close":1.357},{"date":"2019-08-08","close":1.42},{"date":"2019-08-09","close":1.36},{"date":"2019-08-12","close":1.34},{"date":"2019-08-13","close":1.34},{"date":"2019-08-14","close":1.24},{"date":"2019-08-15","close":1.21},{"date":"2019-08-16","close":1.3467},{"date":"2019-08-19","close":1.3},{"date":"2019-08-20","close":1.3},{"date":"2019-08-21","close":1.35},{"date":"2019-08-22","close":1.29},{"date":"2019-08-23","close":1.33},{"date":"2019-08-26","close":1.317},{"date":"2019-08-27","close":1.28},{"date":"2019-08-28","close":1.27},{"date":"2019-08-29","close":1.25},{"date":"2019-08-30","close":1.24},{"date":"2019-09-03","close":1.24},{"date":"2019-09-04","close":1.2},{"date":"2019-09-05","close":1.26},{"date":"2019-09-06","close":1.247},{"date":"2019-09-09","close":1.32},{"date":"2019-09-10","close":1.38},{"date":"2019-09-11","close":1.29},{"date":"2019-09-12","close":1.25},{"date":"2019-09-13","close":1.25},{"date":"2019-09-16","close":1.27},{"date":"2019-09-17","close":1.22},{"date":"2019-09-18","close":1.22},{"date":"2019-09-19","close":1.18},{"date":"2019-09-20","close":1.33},{"date":"2019-09-23","close":1.32},{"date":"2019-09-24","close":1.22},{"date":"2019-09-25","close":1.222},{"date":"2019-09-26","close":1.22},{"date":"2019-09-27","close":1.24},{"date":"2019-09-30","close":1.23},{"date":"2019-10-01","close":1.22},{"date":"2019-10-02","close":1.36},{"date":"2019-10-03","close":1.36},{"date":"2019-10-04","close":1.36},{"date":"2019-10-07","close":1.46},{"date":"2019-10-08","close":1.4},{"date":"2019-10-09","close":1.4},{"date":"2019-10-10","close":1.31},{"date":"2019-10-11","close":1.34},{"date":"2019-10-14","close":1.38},{"date":"2019-10-15","close":1.36},{"date":"2019-10-16","close":1.42},{"date":"2019-10-17","close":1.37},{"date":"2019-10-18","close":1.41},{"date":"2019-10-21","close":1.38},{"date":"2019-10-22","close":1.38},{"date":"2019-10-23","close":1.1},{"date":"2019-10-24","close":1.04},{"date":"2019-10-25","close":1.06},{"date":"2019-10-28","close":1.01},{"date":"2019-10-29","close":0.98},{"date":"2019-10-30","close":0.94},{"date":"2019-10-31","close":0.93},{"date":"2019-11-01","close":0.91},{"date":"2019-11-04","close":0.901},{"date":"2019-11-05","close":0.91},{"date":"2019-11-06","close":0.88},{"date":"2019-11-07","close":0.83},{"date":"2019-11-08","close":0.824},{"date":"2019-11-11","close":0.824},{"date":"2019-11-12","close":0.848},{"date":"2019-11-13","close":0.825},{"date":"2019-11-14","close":0.8},{"date":"2019-11-15","close":0.77},{"date":"2019-11-18","close":0.768},{"date":"2019-11-19","close":0.764},{"date":"2019-11-20","close":0.736},{"date":"2019-11-21","close":0.76},{"date":"2019-11-22","close":0.736},{"date":"2019-11-25","close":0.7},{"date":"2019-11-26","close":0.67},{"date":"2019-11-27","close":0.666},{"date":"2019-11-29","close":0.674},{"date":"2019-12-02","close":0.674},{"date":"2019-12-03","close":0.64},{"date":"2019-12-04","close":0.63},{"date":"2019-12-05","close":0.569},{"date":"2019-12-06","close":0.585},{"date":"2019-12-09","close":0.564},{"date":"2019-12-10","close":0.58},{"date":"2019-12-11","close":0.63},{"date":"2019-12-12","close":0.585},{"date":"2019-12-13","close":0.573},{"date":"2019-12-16","close":0.589},{"date":"2019-12-17","close":0.59},{"date":"2019-12-18","close":0.595},{"date":"2019-12-19","close":0.619},{"date":"2019-12-20","close":0.626},{"date":"2019-12-23","close":0.63},{"date":"2019-12-24","close":0.716},{"date":"2019-12-26","close":0.66},{"date":"2019-12-27","close":0.65},{"date":"2019-12-30","close":0.688},{"date":"2019-12-31","close":0.689},{"date":"2020-01-02","close":0.719},{"date":"2020-01-03","close":0.7},{"date":"2020-01-06","close":0.679},{"date":"2020-01-07","close":0.681},{"date":"2020-01-08","close":1.04},{"date":"2020-01-09","close":0.934},{"date":"2020-01-10","close":0.853},{"date":"2020-01-13","close":0.77},{"date":"2020-01-14","close":1.0},{"date":"2020-01-15","close":0.894},{"date":"2020-01-16","close":0.91},{"date":"2020-01-17","close":0.9},{"date":"2020-01-21","close":0.86},{"date":"2020-01-22","close":0.89},{"date":"2020-01-23","close":0.852},{"date":"2020-01-24","close":0.798},{"date":"2020-01-27","close":0.763},{"date":"2020-01-28","close":0.743},{"date":"2020-01-29","close":0.78},{"date":"2020-01-30","close":0.74},{"date":"2020-01-31","close":0.724},{"date":"2020-02-03","close":0.754},{"date":"2020-02-04","close":0.732},{"date":"2020-02-05","close":0.74},{"date":"2020-02-06","close":0.741},{"date":"2020-02-07","close":0.724},{"date":"2020-02-10","close":0.796},{"date":"2020-02-11","close":0.77},{"date":"2020-02-12","close":0.573},{"date":"2020-02-13","close":0.63},{"date":"2020-02-14","close":0.61},{"date":"2020-02-18","close":0.623},{"date":"2020-02-19","close":0.62},{"date":"2020-02-20","close":0.61},{"date":"2020-02-21","close":0.628},{"date":"2020-02-24","close":0.601},{"date":"2020-02-25","close":0.6},{"date":"2020-02-26","close":0.6},{"date":"2020-02-27","close":0.541},{"date":"2020-02-28","close":0.515},{"date":"2020-03-02","close":0.54},{"date":"2020-03-03","close":2.83},{"date":"2020-03-04","close":2.3},{"date":"2020-03-05","close":2.52},{"date":"2020-03-06","close":2.467},{"date":"2020-03-09","close":2.41},{"date":"2020-03-10","close":2.561},{"date":"2020-03-11","close":3.12},{"date":"2020-03-12","close":2.46},{"date":"2020-03-13","close":1.87},{"date":"2020-03-16","close":1.61},{"date":"2020-03-17","close":1.53},{"date":"2020-03-18","close":1.216},{"date":"2020-03-19","close":1.502},{"date":"2020-03-20","close":1.45},{"date":"2020-03-23","close":1.39},{"date":"2020-03-24","close":1.68},{"date":"2020-03-25","close":1.69},{"date":"2020-03-26","close":1.656},{"date":"2020-03-27","close":1.69},{"date":"2020-03-30","close":1.98},{"date":"2020-03-31","close":1.8},{"date":"2020-04-01","close":1.57},{"date":"2020-04-02","close":1.3},{"date":"2020-04-03","close":1.27},{"date":"2020-04-06","close":1.3},{"date":"2020-04-07","close":1.43},{"date":"2020-04-08","close":1.54},{"date":"2020-04-09","close":1.484},{"date":"2020-04-13","close":1.51},{"date":"2020-04-14","close":1.5},{"date":"2020-04-15","close":1.45},{"date":"2020-04-16","close":1.43},{"date":"2020-04-17","close":1.49},{"date":"2020-04-20","close":1.72},{"date":"2020-04-21","close":1.65},{"date":"2020-04-22","close":1.8},{"date":"2020-04-23","close":1.64},{"date":"2020-04-24","close":1.747},{"date":"2020-04-27","close":1.735},{"date":"2020-04-28","close":1.87},{"date":"2020-04-29","close":1.9},{"date":"2020-04-30","close":2.95},{"date":"2020-05-01","close":3.38},{"date":"2020-05-04","close":3.98},{"date":"2020-05-05","close":3.28},{"date":"2020-05-06","close":2.75},{"date":"2020-05-07","close":2.85},{"date":"2020-05-08","close":2.97},{"date":"2020-05-11","close":2.96},{"date":"2020-05-12","close":3.28},{"date":"2020-05-13","close":2.78},{"date":"2020-05-14","close":2.76},{"date":"2020-05-15","close":2.55},{"date":"2020-05-18","close":1.62},{"date":"2020-05-19","close":1.55},{"date":"2020-05-20","close":1.52},{"date":"2020-05-21","close":1.48},{"date":"2020-05-22","close":1.42},{"date":"2020-05-26","close":1.4},{"date":"2020-05-27","close":1.395},{"date":"2020-05-28","close":1.39},{"date":"2020-05-29","close":1.25},{"date":"2020-06-01","close":1.36},{"date":"2020-06-02","close":1.52},{"date":"2020-06-03","close":1.52},{"date":"2020-06-04","close":1.48},{"date":"2020-06-05","close":1.46},{"date":"2020-06-08","close":1.5},{"date":"2020-06-09","close":1.37},{"date":"2020-06-10","close":1.505},{"date":"2020-06-11","close":1.42},{"date":"2020-06-12","close":1.39},{"date":"2020-06-15","close":1.42},{"date":"2020-06-16","close":1.39},{"date":"2020-06-17","close":1.41},{"date":"2020-06-18","close":1.34},{"date":"2020-06-19","close":1.37},{"date":"2020-06-22","close":1.38},{"date":"2020-06-23","close":1.51},{"date":"2020-06-24","close":1.4},{"date":"2020-06-25","close":1.43},{"date":"2020-06-26","close":1.41},{"date":"2020-06-29","close":1.37},{"date":"2020-06-30","close":1.375},{"date":"2020-07-01","close":1.37},{"date":"2020-07-02","close":1.37},{"date":"2020-07-06","close":1.4},{"date":"2020-07-07","close":1.38},{"date":"2020-07-08","close":1.4},{"date":"2020-07-09","close":1.35},{"date":"2020-07-10","close":1.35},{"date":"2020-07-13","close":1.32},{"date":"2020-07-14","close":1.29},{"date":"2020-07-15","close":1.32},{"date":"2020-07-16","close":1.34},{"date":"2020-07-17","close":1.55},{"date":"2020-07-20","close":1.7},{"date":"2020-07-21","close":4.3},{"date":"2020-07-22","close":2.94},{"date":"2020-07-23","close":2.63},{"date":"2020-07-24","close":2.48},{"date":"2020-07-27","close":2.36},{"date":"2020-07-28","close":2.1},{"date":"2020-07-29","close":2.02},{"date":"2020-07-30","close":2.04},{"date":"2020-07-31","close":2.04},{"date":"2020-08-03","close":1.92},{"date":"2020-08-04","close":2.01},{"date":"2020-08-05","close":2.11},{"date":"2020-08-06","close":2.0},{"date":"2020-08-07","close":2.05},{"date":"2020-08-10","close":2.11},{"date":"2020-08-11","close":1.93},{"date":"2020-08-12","close":1.99},{"date":"2020-08-13","close":1.87},{"date":"2020-08-14","close":2.72},{"date":"2020-08-17","close":2.55},{"date":"2020-08-18","close":2.36},{"date":"2020-08-19","close":2.25},{"date":"2020-08-20","close":2.1},{"date":"2020-08-21","close":2.56},{"date":"2020-08-24","close":2.36},{"date":"2020-08-25","close":2.34},{"date":"2020-08-26","close":2.3},{"date":"2020-08-27","close":2.44},{"date":"2020-08-28","close":2.4},{"date":"2020-08-31","close":2.32},{"date":"2020-09-01","close":2.28},{"date":"2020-09-02","close":2.18},{"date":"2020-09-03","close":2.04},{"date":"2020-09-04","close":1.81},{"date":"2020-09-08","close":1.95},{"date":"2020-09-09","close":2.05},{"date":"2020-09-10","close":1.96},{"date":"2020-09-11","close":1.92},{"date":"2020-09-14","close":1.9},{"date":"2020-09-15","close":1.96},{"date":"2020-09-16","close":1.98},{"date":"2020-09-17","close":2.0},{"date":"2020-09-18","close":1.94},{"date":"2020-09-21","close":1.9},{"date":"2020-09-22","close":1.85},{"date":"2020-09-23","close":1.73},{"date":"2020-09-24","close":1.71},{"date":"2020-09-25","close":1.76},{"date":"2020-09-28","close":1.75},{"date":"2020-09-29","close":1.81},{"date":"2020-09-30","close":1.81},{"date":"2020-10-01","close":1.82},{"date":"2020-10-02","close":1.78},{"date":"2020-10-05","close":1.87},{"date":"2020-10-06","close":1.82},{"date":"2020-10-07","close":1.81},{"date":"2020-10-08","close":1.85},{"date":"2020-10-09","close":1.92},{"date":"2020-10-12","close":1.89},{"date":"2020-10-13","close":1.94},{"date":"2020-10-14","close":1.92},{"date":"2020-10-15","close":2.14},{"date":"2020-10-16","close":2.0},{"date":"2020-10-19","close":2.36},{"date":"2020-10-20","close":2.22},{"date":"2020-10-21","close":2.01},{"date":"2020-10-22","close":2.05},{"date":"2020-10-23","close":2.06},{"date":"2020-10-26","close":1.99},{"date":"2020-10-27","close":1.94},{"date":"2020-10-28","close":1.84},{"date":"2020-10-29","close":1.86},{"date":"2020-10-30","close":1.8},{"date":"2020-11-02","close":1.81},{"date":"2020-11-03","close":1.88},{"date":"2020-11-04","close":1.82},{"date":"2020-11-05","close":1.84},{"date":"2020-11-06","close":1.81},{"date":"2020-11-09","close":1.8},{"date":"2020-11-10","close":1.8},{"date":"2020-11-11","close":1.77},{"date":"2020-11-12","close":1.83},{"date":"2020-11-13","close":1.91},{"date":"2020-11-16","close":1.92},{"date":"2020-11-17","close":1.92},{"date":"2020-11-18","close":1.89},{"date":"2020-11-19","close":1.88},{"date":"2020-11-20","close":1.88},{"date":"2020-11-23","close":1.83},{"date":"2020-11-24","close":1.82},{"date":"2020-11-25","close":1.83},{"date":"2020-11-27","close":1.82},{"date":"2020-11-30","close":1.79},{"date":"2020-12-01","close":1.77},{"date":"2020-12-02","close":1.94},{"date":"2020-12-03","close":1.92},{"date":"2020-12-04","close":1.87},{"date":"2020-12-07","close":1.84},{"date":"2020-12-08","close":1.81},{"date":"2020-12-09","close":1.8582},{"date":"2020-12-10","close":2.19},{"date":"2020-12-11","close":1.9572},{"date":"2020-12-14","close":1.9411},{"date":"2020-12-15","close":1.95},{"date":"2020-12-16","close":1.85},{"date":"2020-12-17","close":1.85},{"date":"2020-12-18","close":1.84},{"date":"2020-12-21","close":1.81},{"date":"2020-12-22","close":1.79},{"date":"2020-12-23","close":1.83},{"date":"2020-12-24","close":1.8},{"date":"2020-12-28","close":1.81},{"date":"2020-12-29","close":1.99},{"date":"2020-12-30","close":1.9},{"date":"2020-12-31","close":1.87},{"date":"2021-01-04","close":2.0},{"date":"2021-01-05","close":2.05},{"date":"2021-01-06","close":1.95},{"date":"2021-01-07","close":2.0701},{"date":"2021-01-08","close":2.25},{"date":"2021-01-11","close":2.18},{"date":"2021-01-12","close":2.11},{"date":"2021-01-13","close":2.1},{"date":"2021-01-14","close":2.28},{"date":"2021-01-15","close":2.26},{"date":"2021-01-19","close":2.32},{"date":"2021-01-20","close":2.35},{"date":"2021-01-21","close":2.41},{"date":"2021-01-22","close":2.45},{"date":"2021-01-25","close":2.44},{"date":"2021-01-26","close":2.2},{"date":"2021-01-27","close":2.12},{"date":"2021-01-28","close":2.15},{"date":"2021-01-29","close":2.13},{"date":"2021-02-01","close":2.3},{"date":"2021-02-02","close":2.23},{"date":"2021-02-03","close":2.58},{"date":"2021-02-04","close":3.8},{"date":"2021-02-05","close":3.1},{"date":"2021-02-08","close":3.07},{"date":"2021-02-09","close":3.0},{"date":"2021-02-10","close":3.04},{"date":"2021-02-11","close":2.84},{"date":"2021-02-12","close":2.84},{"date":"2021-02-16","close":2.88},{"date":"2021-02-17","close":2.81},{"date":"2021-02-18","close":2.9},{"date":"2021-02-19","close":2.91},{"date":"2021-02-22","close":2.78},{"date":"2021-02-23","close":2.37},{"date":"2021-02-24","close":2.51},{"date":"2021-02-25","close":2.47},{"date":"2021-02-26","close":2.28},{"date":"2021-03-01","close":2.39},{"date":"2021-03-02","close":2.41},{"date":"2021-03-03","close":2.17},{"date":"2021-03-04","close":1.915},{"date":"2021-03-05","close":1.94},{"date":"2021-03-08","close":1.93},{"date":"2021-03-09","close":2.12},{"date":"2021-03-10","close":2.19},{"date":"2021-03-11","close":2.27},{"date":"2021-03-12","close":2.38},{"date":"2021-03-15","close":2.4},{"date":"2021-03-16","close":2.3},{"date":"2021-03-17","close":2.32},{"date":"2021-03-18","close":2.2621},{"date":"2021-03-19","close":2.28},{"date":"2021-03-22","close":2.39},{"date":"2021-03-23","close":2.31},{"date":"2021-03-24","close":2.05},{"date":"2021-03-25","close":2.16},{"date":"2021-03-26","close":2.2},{"date":"2021-03-29","close":2.07},{"date":"2021-03-30","close":2.14},{"date":"2021-03-31","close":2.13},{"date":"2021-04-01","close":2.2501},{"date":"2021-04-05","close":2.32},{"date":"2021-04-06","close":2.15},{"date":"2021-04-07","close":2.11},{"date":"2021-04-08","close":2.16},{"date":"2021-04-09","close":2.29},{"date":"2021-04-12","close":2.05},{"date":"2021-04-13","close":2.03},{"date":"2021-04-14","close":2.03},{"date":"2021-04-15","close":2.0},{"date":"2021-04-16","close":1.92},{"date":"2021-04-19","close":1.84},{"date":"2021-04-20","close":1.78},{"date":"2021-04-21","close":1.87},{"date":"2021-04-22","close":1.9308},{"date":"2021-04-23","close":1.9445},{"date":"2021-04-26","close":1.94},{"date":"2021-04-27","close":1.96},{"date":"2021-04-28","close":2.07},{"date":"2021-04-29","close":1.97},{"date":"2021-04-30","close":1.98},{"date":"2021-05-03","close":2.01},{"date":"2021-05-04","close":2.21},{"date":"2021-05-05","close":2.17},{"date":"2021-05-06","close":2.02},{"date":"2021-05-07","close":2.12},{"date":"2021-05-10","close":2.09},{"date":"2021-05-11","close":2.09},{"date":"2021-05-12","close":2.07},{"date":"2021-05-13","close":2.0},{"date":"2021-05-14","close":2.02},{"date":"2021-05-17","close":2.07},{"date":"2021-05-18","close":2.07},{"date":"2021-05-19","close":2.04},{"date":"2021-05-20","close":2.03},{"date":"2021-05-21","close":2.08},{"date":"2021-05-24","close":2.12},{"date":"2021-05-25","close":2.11},{"date":"2021-05-26","close":2.08},{"date":"2021-05-27","close":1.97},{"date":"2021-05-28","close":1.91},{"date":"2021-06-01","close":1.9},{"date":"2021-06-02","close":1.93},{"date":"2021-06-03","close":1.9},{"date":"2021-06-04","close":1.93},{"date":"2021-06-07","close":2.02},{"date":"2021-06-08","close":2.0},{"date":"2021-06-09","close":2.06},{"date":"2021-06-10","close":2.04},{"date":"2021-06-11","close":2.11},{"date":"2021-06-14","close":2.08},{"date":"2021-06-15","close":2.0},{"date":"2021-06-16","close":2.04},{"date":"2021-06-17","close":2.95},{"date":"2021-06-18","close":2.83},{"date":"2021-06-21","close":2.44},{"date":"2021-06-22","close":2.26},{"date":"2021-06-23","close":2.3},{"date":"2021-06-24","close":2.32},{"date":"2021-06-25","close":2.29},{"date":"2021-06-28","close":2.23},{"date":"2021-06-29","close":2.09},{"date":"2021-06-30","close":2.08},{"date":"2021-07-01","close":2.19},{"date":"2021-07-02","close":2.09},{"date":"2021-07-06","close":2.01},{"date":"2021-07-07","close":1.93},{"date":"2021-07-08","close":1.99},{"date":"2021-07-09","close":2.05},{"date":"2021-07-12","close":1.95},{"date":"2021-07-13","close":1.97},{"date":"2021-07-14","close":1.9},{"date":"2021-07-15","close":1.835},{"date":"2021-07-16","close":1.82},{"date":"2021-07-19","close":1.84},{"date":"2021-07-20","close":1.86},{"date":"2021-07-21","close":1.93},{"date":"2021-07-22","close":1.91},{"date":"2021-07-23","close":1.91},{"date":"2021-07-26","close":1.89},{"date":"2021-07-27","close":1.86},{"date":"2021-07-28","close":1.94},{"date":"2021-07-29","close":1.87},{"date":"2021-07-30","close":1.86},{"date":"2021-08-02","close":1.92},{"date":"2021-08-03","close":1.96},{"date":"2021-08-04","close":1.91},{"date":"2021-08-05","close":1.89},{"date":"2021-08-06","close":1.9},{"date":"2021-08-09","close":1.89},{"date":"2021-08-10","close":1.9},{"date":"2021-08-11","close":1.87},{"date":"2021-08-12","close":1.83},{"date":"2021-08-13","close":1.8169},{"date":"2021-08-16","close":1.71},{"date":"2021-08-17","close":1.68},{"date":"2021-08-18","close":1.73},{"date":"2021-08-19","close":1.7},{"date":"2021-08-20","close":1.71},{"date":"2021-08-23","close":1.78},{"date":"2021-08-24","close":1.79},{"date":"2021-08-25","close":1.8},{"date":"2021-08-26","close":1.8},{"date":"2021-08-27","close":1.81},{"date":"2021-08-30","close":1.81},{"date":"2021-08-31","close":1.83},{"date":"2021-09-01","close":1.82},{"date":"2021-09-02","close":1.82},{"date":"2021-09-03","close":1.81},{"date":"2021-09-07","close":1.8},{"date":"2021-09-08","close":1.82},{"date":"2021-09-09","close":1.84},{"date":"2021-09-10","close":1.8},{"date":"2021-09-13","close":1.79},{"date":"2021-09-14","close":1.76},{"date":"2021-09-15","close":1.73},{"date":"2021-09-16","close":1.84},{"date":"2021-09-17","close":1.84},{"date":"2021-09-20","close":1.76},{"date":"2021-09-21","close":1.81},{"date":"2021-09-22","close":1.83},{"date":"2021-09-23","close":1.86},{"date":"2021-09-24","close":1.86},{"date":"2021-09-27","close":1.895},{"date":"2021-09-28","close":1.77},{"date":"2021-09-29","close":1.725},{"date":"2021-09-30","close":1.74},{"date":"2021-10-01","close":1.71},{"date":"2021-10-04","close":1.69},{"date":"2021-10-05","close":1.71},{"date":"2021-10-06","close":1.68},{"date":"2021-10-07","close":1.68},{"date":"2021-10-08","close":1.6852},{"date":"2021-10-11","close":1.6985},{"date":"2021-10-12","close":1.71},{"date":"2021-10-13","close":1.69},{"date":"2021-10-14","close":1.71},{"date":"2021-10-15","close":1.705},{"date":"2021-10-18","close":1.84},{"date":"2021-10-19","close":1.85},{"date":"2021-10-20","close":1.8},{"date":"2021-10-21","close":1.78},{"date":"2021-10-22","close":1.72},{"date":"2021-10-25","close":1.7199},{"date":"2021-10-26","close":1.69},{"date":"2021-10-27","close":1.67},{"date":"2021-10-28","close":1.6626},{"date":"2021-10-29","close":1.7},{"date":"2021-11-01","close":1.7227},{"date":"2021-11-02","close":1.71},{"date":"2021-11-03","close":1.73},{"date":"2021-11-04","close":1.72},{"date":"2021-11-05","close":1.72},{"date":"2021-11-08","close":1.72},{"date":"2021-11-09","close":1.71},{"date":"2021-11-10","close":1.675},{"date":"2021-11-11","close":1.67},{"date":"2021-11-12","close":1.6501},{"date":"2021-11-15","close":1.63},{"date":"2021-11-16","close":1.63},{"date":"2021-11-17","close":1.61},{"date":"2021-11-18","close":1.53},{"date":"2021-11-19","close":1.66},{"date":"2021-11-22","close":1.55},{"date":"2021-11-23","close":1.51},{"date":"2021-11-24","close":1.5},{"date":"2021-11-26","close":1.4758},{"date":"2021-11-29","close":1.44},{"date":"2021-11-30","close":1.46},{"date":"2021-12-01","close":1.4},{"date":"2021-12-02","close":1.3587},{"date":"2021-12-03","close":1.21},{"date":"2021-12-06","close":1.25},{"date":"2021-12-07","close":1.35},{"date":"2021-12-08","close":1.35},{"date":"2021-12-09","close":1.36},{"date":"2021-12-10","close":1.33},{"date":"2021-12-13","close":1.41},{"date":"2021-12-14","close":1.26},{"date":"2021-12-15","close":1.14},{"date":"2021-12-16","close":1.15},{"date":"2021-12-17","close":1.22},{"date":"2021-12-20","close":1.17},{"date":"2021-12-21","close":1.23},{"date":"2021-12-22","close":1.22},{"date":"2021-12-23","close":1.2502},{"date":"2021-12-27","close":1.2282},{"date":"2021-12-28","close":1.18},{"date":"2021-12-29","close":1.08},{"date":"2021-12-30","close":1.085},{"date":"2021-12-31","close":1.05},{"date":"2022-01-03","close":1.14},{"date":"2022-01-04","close":1.1901},{"date":"2022-01-05","close":1.17},{"date":"2022-01-06","close":1.26},{"date":"2022-01-07","close":1.23},{"date":"2022-01-10","close":1.18},{"date":"2022-01-11","close":1.21},{"date":"2022-01-12","close":1.18},{"date":"2022-01-13","close":1.1335},{"date":"2022-01-14","close":1.13},{"date":"2022-01-18","close":1.13},{"date":"2022-01-19","close":1.12},{"date":"2022-01-20","close":1.11},{"date":"2022-01-21","close":1.055},{"date":"2022-01-24","close":1.0},{"date":"2022-01-25","close":1.01},{"date":"2022-01-26","close":1.01},{"date":"2022-01-27","close":1.0},{"date":"2022-01-28","close":0.91},{"date":"2022-01-31","close":1.01},{"date":"2022-02-01","close":1.04},{"date":"2022-02-02","close":1.01},{"date":"2022-02-03","close":1.0},{"date":"2022-02-04","close":1.04},{"date":"2022-02-07","close":1.0},{"date":"2022-02-08","close":0.995},{"date":"2022-02-09","close":1.0399},{"date":"2022-02-10","close":0.999},{"date":"2022-02-11","close":1.02},{"date":"2022-02-14","close":0.9576},{"date":"2022-02-15","close":0.997},{"date":"2022-02-16","close":1.0057},{"date":"2022-02-17","close":1.02},{"date":"2022-02-18","close":1.0211},{"date":"2022-02-22","close":0.9699},{"date":"2022-02-23","close":0.922},{"date":"2022-02-24","close":0.968},{"date":"2022-02-25","close":0.998},{"date":"2022-02-28","close":0.981},{"date":"2022-03-01","close":1.02},{"date":"2022-03-02","close":1.02},{"date":"2022-03-03","close":1.0},{"date":"2022-03-04","close":0.9},{"date":"2022-03-07","close":0.8595},{"date":"2022-03-08","close":0.858},{"date":"2022-03-09","close":0.8901},{"date":"2022-03-10","close":0.8605},{"date":"2022-03-11","close":0.91},{"date":"2022-03-14","close":0.87},{"date":"2022-03-15","close":0.8259},{"date":"2022-03-16","close":0.83},{"date":"2022-03-17","close":0.8565},{"date":"2022-03-18","close":0.875},{"date":"2022-03-21","close":0.8817},{"date":"2022-03-22","close":0.885},{"date":"2022-03-23","close":0.879},{"date":"2022-03-24","close":0.8601},{"date":"2022-03-25","close":0.8617},{"date":"2022-03-28","close":0.87},{"date":"2022-03-29","close":0.909},{"date":"2022-03-30","close":0.9388},{"date":"2022-03-31","close":0.88},{"date":"2022-04-01","close":0.8899},{"date":"2022-04-04","close":0.96},{"date":"2022-04-05","close":0.98},{"date":"2022-04-06","close":0.995},{"date":"2022-04-07","close":0.9364},{"date":"2022-04-08","close":0.9087},{"date":"2022-04-11","close":0.8818},{"date":"2022-04-12","close":0.874},{"date":"2022-04-13","close":0.94},{"date":"2022-04-14","close":0.86},{"date":"2022-04-18","close":0.83},{"date":"2022-04-19","close":0.874},{"date":"2022-04-20","close":0.855},{"date":"2022-04-21","close":0.889},{"date":"2022-04-22","close":0.8757},{"date":"2022-04-25","close":0.8581},{"date":"2022-04-26","close":0.75},{"date":"2022-04-27","close":0.71},{"date":"2022-04-28","close":0.68},{"date":"2022-04-29","close":0.65},{"date":"2022-05-02","close":0.6102},{"date":"2022-05-03","close":0.632},{"date":"2022-05-04","close":0.6101},{"date":"2022-05-05","close":0.6102},{"date":"2022-05-06","close":0.6},{"date":"2022-05-09","close":0.4626},{"date":"2022-05-10","close":0.57},{"date":"2022-05-11","close":0.5299},{"date":"2022-05-12","close":0.5},{"date":"2022-05-13","close":0.525},{"date":"2022-05-16","close":0.538},{"date":"2022-05-17","close":0.5027},{"date":"2022-05-18","close":0.5399},{"date":"2022-05-19","close":0.5428},{"date":"2022-05-20","close":0.528},{"date":"2022-05-23","close":0.56},{"date":"2022-05-24","close":0.56},{"date":"2022-05-25","close":0.5826},{"date":"2022-05-26","close":0.61},{"date":"2022-05-27","close":0.6261},{"date":"2022-05-31","close":0.6263},{"date":"2022-06-01","close":0.75},{"date":"2022-06-02","close":0.66},{"date":"2022-06-03","close":0.6524},{"date":"2022-06-06","close":0.585},{"date":"2022-06-07","close":0.5719},{"date":"2022-06-08","close":0.5979},{"date":"2022-06-09","close":0.5782},{"date":"2022-06-10","close":0.5692},{"date":"2022-06-13","close":0.51},{"date":"2022-06-14","close":0.53},{"date":"2022-06-15","close":0.5177},{"date":"2022-06-16","close":0.4919},{"date":"2022-06-17","close":0.5499},{"date":"2022-06-21","close":0.5499},{"date":"2022-06-22","close":0.55},{"date":"2022-06-23","close":0.55},{"date":"2022-06-24","close":0.5401},{"date":"2022-06-27","close":0.56},{"date":"2022-06-28","close":0.5401},{"date":"2022-06-29","close":0.5499},{"date":"2022-06-30","close":0.54},{"date":"2022-07-01","close":0.55},{"date":"2022-07-05","close":0.66},{"date":"2022-07-06","close":0.7225},{"date":"2022-07-07","close":0.7799},{"date":"2022-07-08","close":0.71},{"date":"2022-07-11","close":0.6901},{"date":"2022-07-12","close":0.6504},{"date":"2022-07-13","close":0.67},{"date":"2022-07-14","close":0.6917},{"date":"2022-07-15","close":0.72},{"date":"2022-07-18","close":0.706},{"date":"2022-07-19","close":0.6971},{"date":"2022-07-20","close":0.6591},{"date":"2022-07-21","close":0.6599},{"date":"2022-07-22","close":0.64},{"date":"2022-07-25","close":0.6605},{"date":"2022-07-26","close":0.638},{"date":"2022-07-27","close":0.6299},{"date":"2022-07-28","close":0.6256},{"date":"2022-07-29","close":0.6549},{"date":"2022-08-01","close":0.6232},{"date":"2022-08-02","close":0.6899},{"date":"2022-08-03","close":0.7281},{"date":"2022-08-04","close":0.7082},{"date":"2022-08-05","close":0.74},{"date":"2022-08-08","close":0.7101},{"date":"2022-08-09","close":0.67},{"date":"2022-08-10","close":0.73},{"date":"2022-08-11","close":0.7399},{"date":"2022-08-12","close":0.77},{"date":"2022-08-15","close":0.745},{"date":"2022-08-16","close":0.7665},{"date":"2022-08-17","close":0.7661},{"date":"2022-08-18","close":0.8099},{"date":"2022-08-19","close":0.7661},{"date":"2022-08-22","close":0.7323},{"date":"2022-08-23","close":0.7694},{"date":"2022-08-24","close":0.7252},{"date":"2022-08-25","close":0.7285},{"date":"2022-08-26","close":0.7299},{"date":"2022-08-29","close":0.735},{"date":"2022-08-30","close":0.71},{"date":"2022-08-31","close":0.74},{"date":"2022-09-01","close":0.73},{"date":"2022-09-02","close":0.7391},{"date":"2022-09-06","close":0.69},{"date":"2022-09-07","close":0.7},{"date":"2022-09-08","close":0.7101},{"date":"2022-09-09","close":0.76},{"date":"2022-09-12","close":0.77},{"date":"2022-09-13","close":0.7},{"date":"2022-09-14","close":0.723},{"date":"2022-09-15","close":0.666},{"date":"2022-09-16","close":0.533},{"date":"2022-09-19","close":0.49},{"date":"2022-09-20","close":0.4712},{"date":"2022-09-21","close":0.54},{"date":"2022-09-22","close":0.5436},{"date":"2022-09-23","close":0.5499},{"date":"2022-09-26","close":2.6},{"date":"2022-09-27","close":2.06},{"date":"2022-09-28","close":2.15},{"date":"2022-09-29","close":1.9214},{"date":"2022-09-30","close":1.86},{"date":"2022-10-03","close":1.94},{"date":"2022-10-04","close":1.96},{"date":"2022-10-05","close":2.11},{"date":"2022-10-06","close":2.0446},{"date":"2022-10-07","close":1.98},{"date":"2022-10-10","close":1.91},{"date":"2022-10-11","close":1.93},{"date":"2022-10-12","close":1.88},{"date":"2022-10-13","close":1.87},{"date":"2022-10-14","close":1.9243},{"date":"2022-10-17","close":1.9405},{"date":"2022-10-18","close":1.99},{"date":"2022-10-19","close":2.05},{"date":"2022-10-20","close":1.9},{"date":"2022-10-21","close":1.86},{"date":"2022-10-24","close":1.89},{"date":"2022-10-25","close":1.9049},{"date":"2022-10-26","close":1.89},{"date":"2022-10-27","close":1.98},{"date":"2022-10-28","close":1.9294},{"date":"2022-10-31","close":1.94},{"date":"2022-11-01","close":1.9},{"date":"2022-11-02","close":1.9},{"date":"2022-11-03","close":1.8317},{"date":"2022-11-04","close":1.65},{"date":"2022-11-07","close":1.73},{"date":"2022-11-08","close":1.76},{"date":"2022-11-09","close":1.67},{"date":"2022-11-10","close":1.52},{"date":"2022-11-11","close":1.53},{"date":"2022-11-14","close":1.73},{"date":"2022-11-15","close":1.5968},{"date":"2022-11-16","close":1.58},{"date":"2022-11-17","close":1.5099},{"date":"2022-11-18","close":1.64},{"date":"2022-11-21","close":1.59},{"date":"2022-11-22","close":1.57},{"date":"2022-11-23","close":1.525},{"date":"2022-11-25","close":1.5301},{"date":"2022-11-28","close":1.5988},{"date":"2022-11-29","close":1.53},{"date":"2022-11-30","close":1.59},{"date":"2022-12-01","close":1.6867},{"date":"2022-12-02","close":1.6546},{"date":"2022-12-05","close":1.5601},{"date":"2022-12-06","close":1.535},{"date":"2022-12-07","close":1.53},{"date":"2022-12-08","close":1.51},{"date":"2022-12-09","close":1.62},{"date":"2022-12-12","close":1.65},{"date":"2022-12-13","close":1.1611},{"date":"2022-12-14","close":1.02},{"date":"2022-12-15","close":0.8001},{"date":"2022-12-16","close":0.8},{"date":"2022-12-19","close":0.8716},{"date":"2022-12-20","close":0.76},{"date":"2022-12-21","close":0.84},{"date":"2022-12-22","close":0.79},{"date":"2022-12-23","close":0.7201},{"date":"2022-12-27","close":0.7775},{"date":"2022-12-28","close":0.67},{"date":"2022-12-29","close":0.83},{"date":"2022-12-30","close":0.985},{"date":"2023-01-03","close":0.9499},{"date":"2023-01-04","close":0.93},{"date":"2023-01-05","close":0.871},{"date":"2023-01-06","close":0.9},{"date":"2023-01-09","close":0.95},{"date":"2023-01-10","close":0.76},{"date":"2023-01-11","close":0.75},{"date":"2023-01-12","close":0.67},{"date":"2023-01-13","close":0.65},{"date":"2023-01-17","close":0.705},{"date":"2023-01-18","close":0.6701},{"date":"2023-01-19","close":0.665},{"date":"2023-01-20","close":0.7001},{"date":"2023-01-23","close":0.6899},{"date":"2023-01-24","close":0.73},{"date":"2023-01-25","close":0.6936},{"date":"2023-01-26","close":0.6555},{"date":"2023-01-27","close":0.6645},{"date":"2023-01-30","close":0.6745},{"date":"2023-01-31","close":0.7001},{"date":"2023-02-01","close":0.7623},{"date":"2023-02-02","close":0.8023},{"date":"2023-02-03","close":0.7873},{"date":"2023-02-06","close":0.8054},{"date":"2023-02-07","close":0.7773},{"date":"2023-02-08","close":0.7672},{"date":"2023-02-09","close":0.6349},{"date":"2023-02-10","close":0.58},{"date":"2023-02-13","close":0.5989},{"date":"2023-02-14","close":0.59},{"date":"2023-02-15","close":0.63},{"date":"2023-02-16","close":0.594},{"date":"2023-02-17","close":0.58},{"date":"2023-02-21","close":0.5255},{"date":"2023-02-22","close":0.536},{"date":"2023-02-23","close":0.5449},{"date":"2023-02-24","close":0.5399},{"date":"2023-02-27","close":0.5051},{"date":"2023-02-28","close":0.52},{"date":"2023-03-01","close":0.5599},{"date":"2023-03-02","close":0.5001},{"date":"2023-03-03","close":0.5005},{"date":"2023-03-06","close":0.52},{"date":"2023-03-07","close":0.4911},{"date":"2023-03-08","close":0.4102},{"date":"2023-03-09","close":0.3925},{"date":"2023-03-10","close":0.3899},{"date":"2023-03-13","close":0.374},{"date":"2023-03-14","close":0.3502},{"date":"2023-03-15","close":0.35},{"date":"2023-03-16","close":0.3374},{"date":"2023-03-17","close":0.3581},{"date":"2023-03-20","close":0.3302},{"date":"2023-03-21","close":0.36},{"date":"2023-03-22","close":0.35},{"date":"2023-03-23","close":0.3499},{"date":"2023-03-24","close":0.2851},{"date":"2023-03-27","close":0.4703},{"date":"2023-03-28","close":0.496},{"date":"2023-03-29","close":0.4751},{"date":"2023-03-30","close":0.4217},{"date":"2023-03-31","close":0.39},{"date":"2023-04-03","close":0.3},{"date":"2023-04-04","close":0.2779},{"date":"2023-04-05","close":0.3199},{"date":"2023-04-06","close":0.2869},{"date":"2023-04-10","close":0.262},{"date":"2023-04-11","close":0.279},{"date":"2023-04-12","close":0.2534},{"date":"2023-04-13","close":0.27},{"date":"2023-04-14","close":0.2479},{"date":"2023-04-17","close":0.2712},{"date":"2023-04-18","close":0.2835},{"date":"2023-04-19","close":0.2833},{"date":"2023-04-20","close":0.2798},{"date":"2023-04-21","close":0.2744},{"date":"2023-04-24","close":0.265},{"date":"2023-04-25","close":0.2401},{"date":"2023-04-26","close":0.2599},{"date":"2023-04-27","close":0.2418},{"date":"2023-04-28","close":0.2262},{"date":"2023-05-01","close":0.2197},{"date":"2023-05-02","close":0.202},{"date":"2023-05-03","close":0.2185},{"date":"2023-05-04","close":0.2051},{"date":"2023-05-05","close":0.2149},{"date":"2023-05-08","close":0.2219},{"date":"2023-05-09","close":0.2375},{"date":"2023-05-10","close":0.2445},{"date":"2023-05-11","close":0.2366},{"date":"2023-05-12","close":0.2396},{"date":"2023-05-15","close":0.2265},{"date":"2023-05-16","close":0.2267},{"date":"2023-05-17","close":0.23},{"date":"2023-05-18","close":0.21},{"date":"2023-05-19","close":0.199},{"date":"2023-05-22","close":0.1898},{"date":"2023-05-23","close":0.1949},{"date":"2023-05-24","close":0.1318},{"date":"2023-05-25","close":0.1315},{"date":"2023-05-26","close":0.1316},{"date":"2023-05-30","close":0.1356},{"date":"2023-05-31","close":0.084},{"date":"2023-06-01","close":0.0853},{"date":"2023-06-02","close":0.0873},{"date":"2023-06-05","close":0.0837},{"date":"2023-06-06","close":0.0748},{"date":"2023-06-07","close":0.079},{"date":"2023-06-08","close":0.0791},{"date":"2023-06-09","close":0.0779},{"date":"2023-06-12","close":0.0804},{"date":"2023-06-13","close":0.0826},{"date":"2023-06-14","close":0.077},{"date":"2023-06-15","close":0.0778},{"date":"2023-06-16","close":0.09},{"date":"2023-06-20","close":0.0791},{"date":"2023-06-21","close":0.077},{"date":"2023-06-22","close":0.079},{"date":"2023-06-23","close":0.067},{"date":"2023-06-26","close":0.0625},{"date":"2023-06-27","close":0.0715},{"date":"2023-06-28","close":0.0711},{"date":"2023-06-29","close":0.0687},{"date":"2023-06-30","close":0.0686},{"date":"2023-07-03","close":0.0655},{"date":"2023-07-05","close":4.63},{"date":"2023-07-06","close":4.67},{"date":"2023-07-07","close":4.35},{"date":"2023-07-10","close":4.24},{"date":"2023-07-11","close":6.03},{"date":"2023-07-12","close":4.96},{"date":"2023-07-13","close":4.61},{"date":"2023-07-14","close":5.39},{"date":"2023-07-17","close":4.86},{"date":"2023-07-18","close":4.83},{"date":"2023-07-19","close":5.59},{"date":"2023-07-20","close":4.97},{"date":"2023-07-21","close":5.6},{"date":"2023-07-24","close":6.45},{"date":"2023-07-25","close":6.17},{"date":"2023-07-26","close":6.54},{"date":"2023-07-27","close":6.04},{"date":"2023-07-28","close":5.82},{"date":"2023-07-31","close":5.45},{"date":"2023-08-01","close":5.14},{"date":"2023-08-02","close":5.17},{"date":"2023-08-03","close":5.1},{"date":"2023-08-04","close":6.4},{"date":"2023-08-07","close":5.74},{"date":"2023-08-08","close":6.3},{"date":"2023-08-09","close":6.02},{"date":"2023-08-10","close":5.9},{"date":"2023-08-11","close":5.93},{"date":"2023-08-14","close":5.62},{"date":"2023-08-15","close":4.96},{"date":"2023-08-16","close":5.24},{"date":"2023-08-17","close":4.92},{"date":"2023-08-18","close":4.92},{"date":"2023-08-21","close":5.2},{"date":"2023-08-22","close":5.19},{"date":"2023-08-23","close":4.78},{"date":"2023-08-24","close":4.76},{"date":"2023-08-25","close":5.02},{"date":"2023-08-28","close":4.94},{"date":"2023-08-29","close":5.1},{"date":"2023-08-30","close":4.99},{"date":"2023-08-31","close":7.99},{"date":"2023-09-01","close":5.8},{"date":"2023-09-05","close":5.73},{"date":"2023-09-06","close":5.44},{"date":"2023-09-07","close":6.45},{"date":"2023-09-08","close":6.55},{"date":"2023-09-11","close":6.52},{"date":"2023-09-12","close":5.83},{"date":"2023-09-13","close":5.55},{"date":"2023-09-14","close":6.15},{"date":"2023-09-15","close":6.18},{"date":"2023-09-18","close":5.79},{"date":"2023-09-19","close":5.74},{"date":"2023-09-20","close":5.44},{"date":"2023-09-21","close":5.65},{"date":"2023-09-22","close":5.58},{"date":"2023-09-25","close":5.75},{"date":"2023-09-26","close":5.74},{"date":"2023-09-27","close":5.33},{"date":"2023-09-28","close":5.11},{"date":"2023-09-29","close":4.99},{"date":"2023-10-02","close":4.66},{"date":"2023-10-03","close":4.63},{"date":"2023-10-04","close":4.5},{"date":"2023-10-05","close":3.7701},{"date":"2023-10-06","close":3.91},{"date":"2023-10-09","close":4.79},{"date":"2023-10-10","close":4.98},{"date":"2023-10-11","close":5.01},{"date":"2023-10-12","close":4.8},{"date":"2023-10-13","close":4.84},{"date":"2023-10-16","close":4.51},{"date":"2023-10-17","close":4.16},{"date":"2023-10-18","close":3.93},{"date":"2023-10-19","close":3.9},{"date":"2023-10-20","close":3.63},{"date":"2023-10-23","close":3.5},{"date":"2023-10-24","close":3.57},{"date":"2023-10-25","close":3.62},{"date":"2023-10-26","close":3.94},{"date":"2023-10-27","close":3.83},{"date":"2023-10-30","close":3.9},{"date":"2023-10-31","close":3.78},{"date":"2023-11-01","close":3.7},{"date":"2023-11-02","close":3.84},{"date":"2023-11-03","close":3.43},{"date":"2023-11-06","close":2.375},{"date":"2023-11-07","close":2.59},{"date":"2023-11-08","close":2.44},{"date":"2023-11-09","close":2.33},{"date":"2023-11-10","close":2.44},{"date":"2023-11-13","close":2.35},{"date":"2023-11-14","close":2.64},{"date":"2023-11-15","close":2.5632},{"date":"2023-11-16","close":2.56},{"date":"2023-11-17","close":2.59},{"date":"2023-11-20","close":2.69},{"date":"2023-11-21","close":2.79},{"date":"2023-11-22","close":2.56},{"date":"2023-11-24","close":2.79},{"date":"2023-11-27","close":5.11},{"date":"2023-11-28","close":4.15},{"date":"2023-11-29","close":3.67},{"date":"2023-11-30","close":3.62},{"date":"2023-12-01","close":3.75},{"date":"2023-12-04","close":3.87},{"date":"2023-12-05","close":3.4},{"date":"2023-12-06","close":3.41},{"date":"2023-12-07","close":3.0},{"date":"2023-12-08","close":2.92},{"date":"2023-12-11","close":2.8},{"date":"2023-12-12","close":2.72},{"date":"2023-12-13","close":2.86},{"date":"2023-12-14","close":3.15},{"date":"2023-12-15","close":2.97},{"date":"2023-12-18","close":3.03},{"date":"2023-12-19","close":2.65},{"date":"2023-12-20","close":2.6},{"date":"2023-12-21","close":2.53},{"date":"2023-12-22","close":2.57},{"date":"2023-12-26","close":2.56},{"date":"2023-12-27","close":2.57},{"date":"2023-12-28","close":2.63},{"date":"2023-12-29","close":2.68},{"date":"2024-01-02","close":2.69},{"date":"2024-01-03","close":2.7},{"date":"2024-01-04","close":2.74},{"date":"2024-01-05","close":2.54},{"date":"2024-01-08","close":2.33},{"date":"2024-01-09","close":2.13},{"date":"2024-01-10","close":2.06},{"date":"2024-01-11","close":2.09},{"date":"2024-01-12","close":2.01},{"date":"2024-01-16","close":1.9},{"date":"2024-01-17","close":1.83},{"date":"2024-01-18","close":1.95},{"date":"2024-01-19","close":1.85},{"date":"2024-01-22","close":1.91},{"date":"2024-01-23","close":1.9},{"date":"2024-01-24","close":1.94},{"date":"2024-01-25","close":1.94},{"date":"2024-01-26","close":1.91},{"date":"2024-01-29","close":1.95},{"date":"2024-01-30","close":1.67},{"date":"2024-01-31","close":1.61},{"date":"2024-02-01","close":1.43},{"date":"2024-02-02","close":1.42},{"date":"2024-02-05","close":1.32},{"date":"2024-02-06","close":1.5301},{"date":"2024-02-07","close":1.35},{"date":"2024-02-08","close":1.3},{"date":"2024-02-09","close":1.31},{"date":"2024-02-12","close":1.45},{"date":"2024-02-13","close":1.8},{"date":"2024-02-14","close":1.72},{"date":"2024-02-15","close":1.59},{"date":"2024-02-16","close":1.55},{"date":"2024-02-20","close":1.62},{"date":"2024-02-21","close":1.53},{"date":"2024-02-22","close":1.54},{"date":"2024-02-23","close":1.49},{"date":"2024-02-26","close":1.39},{"date":"2024-02-27","close":1.38},{"date":"2024-02-28","close":1.32},{"date":"2024-02-29","close":1.27},{"date":"2024-03-01","close":1.36},{"date":"2024-03-04","close":1.3},{"date":"2024-03-05","close":1.28},{"date":"2024-03-06","close":1.29},{"date":"2024-03-07","close":1.31},{"date":"2024-03-08","close":1.3},{"date":"2024-03-11","close":1.31},{"date":"2024-03-12","close":1.27},{"date":"2024-03-13","close":1.27},{"date":"2024-03-14","close":1.13},{"date":"2024-03-15","close":1.17},{"date":"2024-03-18","close":1.14},{"date":"2024-03-19","close":1.0301},{"date":"2024-03-20","close":1.05},{"date":"2024-03-21","close":1.0594},{"date":"2024-03-22","close":1.05},{"date":"2024-03-25","close":0.98},{"date":"2024-03-26","close":0.8013},{"date":"2024-03-27","close":0.859},{"date":"2024-03-28","close":1.62},{"date":"2024-04-01","close":1.46},{"date":"2024-04-02","close":1.36},{"date":"2024-04-03","close":1.1},{"date":"2024-04-04","close":1.16},{"date":"2024-04-05","close":1.07},{"date":"2024-04-08","close":1.03},{"date":"2024-04-09","close":0.99},{"date":"2024-04-10","close":0.9704},{"date":"2024-04-11","close":0.9617},{"date":"2024-04-12","close":0.9171},{"date":"2024-04-15","close":0.824},{"date":"2024-04-16","close":0.8605},{"date":"2024-04-17","close":0.8505},{"date":"2024-04-18","close":0.8201},{"date":"2024-04-19","close":0.752},{"date":"2024-04-22","close":0.765},{"date":"2024-04-23","close":0.8081},{"date":"2024-04-24","close":0.7499},{"date":"2024-04-25","close":0.7248},{"date":"2024-04-26","close":1.3},{"date":"2024-04-29","close":1.31},{"date":"2024-04-30","close":1.51},{"date":"2024-05-01","close":1.32},{"date":"2024-05-02","close":1.24},{"date":"2024-05-03","close":1.18},{"date":"2024-05-06","close":1.11},{"date":"2024-05-07","close":1.0},{"date":"2024-05-08","close":1.0},{"date":"2024-05-09","close":0.9997},{"date":"2024-05-10","close":0.9249},{"date":"2024-05-13","close":0.9685},{"date":"2024-05-14","close":1.1},{"date":"2024-05-15","close":1.13},{"date":"2024-05-16","close":1.24},{"date":"2024-05-17","close":1.19},{"date":"2024-05-20","close":1.27},{"date":"2024-05-21","close":2.33},{"date":"2024-05-22","close":1.28},{"date":"2024-05-23","close":1.1},{"date":"2024-05-24","close":1.03},{"date":"2024-05-28","close":1.08},{"date":"2024-05-29","close":0.9802},{"date":"2024-05-30","close":0.9599},{"date":"2024-05-31","close":0.9644},{"date":"2024-06-03","close":1.07},{"date":"2024-06-04","close":1.02},{"date":"2024-06-05","close":0.99},{"date":"2024-06-06","close":0.9999},{"date":"2024-06-07","close":0.9391},{"date":"2024-06-10","close":0.9802},{"date":"2024-06-11","close":0.96},{"date":"2024-06-12","close":0.9999},{"date":"2024-06-13","close":0.98},{"date":"2024-06-14","close":0.981},{"date":"2024-06-17","close":0.9995},{"date":"2024-06-18","close":0.9823},{"date":"2024-06-20","close":0.99},{"date":"2024-06-21","close":1.06},{"date":"2024-06-24","close":0.8943},{"date":"2024-06-25","close":0.8721},{"date":"2024-06-26","close":0.8421},{"date":"2024-06-27","close":0.871},{"date":"2024-06-28","close":0.8959},{"date":"2024-07-01","close":0.8938},{"date":"2024-07-02","close":0.8969},{"date":"2024-07-03","close":0.8894},{"date":"2024-07-05","close":0.8775},{"date":"2024-07-08","close":0.8688},{"date":"2024-07-09","close":0.8207},{"date":"2024-07-10","close":0.7111},{"date":"2024-07-11","close":1.08},{"date":"2024-07-12","close":1.06},{"date":"2024-07-15","close":0.97},{"date":"2024-07-16","close":0.9893},{"date":"2024-07-17","close":0.938},{"date":"2024-07-18","close":0.9405},{"date":"2024-07-19","close":0.8},{"date":"2024-07-22","close":0.7943},{"date":"2024-07-23","close":0.7914},{"date":"2024-07-24","close":0.7783},{"date":"2024-07-25","close":0.771},{"date":"2024-07-26","close":0.7421},{"date":"2024-07-29","close":0.7135},{"date":"2024-07-30","close":0.682},{"date":"2024-07-31","close":0.69},{"date":"2024-08-01","close":0.662},{"date":"2024-08-02","close":0.627},{"date":"2024-08-05","close":0.6252},{"date":"2024-08-06","close":0.63},{"date":"2024-08-07","close":0.5878},{"date":"2024-08-08","close":0.5708},{"date":"2024-08-09","close":0.5961},{"date":"2024-08-12","close":0.5831},{"date":"2024-08-13","close":0.6003},{"date":"2024-08-14","close":0.5802},{"date":"2024-08-15","close":0.6},{"date":"2024-08-16","close":0.599},{"date":"2024-08-19","close":0.6187},{"date":"2024-08-20","close":0.621},{"date":"2024-08-21","close":0.64},{"date":"2024-08-22","close":0.6168},{"date":"2024-08-23","close":0.6252},{"date":"2024-08-26","close":0.625},{"date":"2024-08-27","close":0.59},{"date":"2024-08-28","close":0.5772},{"date":"2024-08-29","close":0.553},{"date":"2024-08-30","close":0.55},{"date":"2024-09-03","close":0.4551},{"date":"2024-09-04","close":0.44},{"date":"2024-09-05","close":0.396},{"date":"2024-09-06","close":0.3626},{"date":"2024-09-09","close":0.406},{"date":"2024-09-10","close":0.4328},{"date":"2024-09-11","close":0.42},{"date":"2024-09-12","close":0.39},{"date":"2024-09-13","close":0.412},{"date":"2024-09-16","close":0.4001},{"date":"2024-09-17","close":0.381},{"date":"2024-09-18","close":0.3726},{"date":"2024-09-19","close":0.366},{"date":"2024-09-20","close":0.2921},{"date":"2024-09-23","close":0.2738},{"date":"2024-09-24","close":0.2927},{"date":"2024-09-25","close":0.2916},{"date":"2024-09-26","close":0.295},{"date":"2024-09-27","close":0.2876},{"date":"2024-09-30","close":0.2822},{"date":"2024-10-01","close":0.306},{"date":"2024-10-02","close":0.279},{"date":"2024-10-03","close":0.2403},{"date":"2024-10-04","close":5.55},{"date":"2024-10-07","close":5.96},{"date":"2024-10-08","close":5.62},{"date":"2024-10-09","close":4.79},{"date":"2024-10-10","close":4.95},{"date":"2024-10-11","close":5.25},{"date":"2024-10-14","close":5.23},{"date":"2024-10-15","close":5.01},{"date":"2024-10-16","close":8.4},{"date":"2024-10-17","close":5.87},{"date":"2024-10-18","close":5.7},{"date":"2024-10-21","close":5.98},{"date":"2024-10-22","close":6.24},{"date":"2024-10-23","close":7.07},{"date":"2024-10-24","close":6.615},{"date":"2024-10-25","close":6.31},{"date":"2024-10-28","close":6.51},{"date":"2024-10-29","close":6.66},{"date":"2024-10-30","close":6.2},{"date":"2024-10-31","close":6.15},{"date":"2024-11-01","close":5.91},{"date":"2024-11-04","close":5.68},{"date":"2024-11-05","close":5.63},{"date":"2024-11-06","close":5.78},{"date":"2024-11-07","close":5.4665},{"date":"2024-11-08","close":5.38},{"date":"2024-11-11","close":5.15},{"date":"2024-11-12","close":5.02},{"date":"2024-11-13","close":4.85},{"date":"2024-11-14","close":4.86},{"date":"2024-11-15","close":3.62},{"date":"2024-11-18","close":3.65},{"date":"2024-11-19","close":3.59},{"date":"2024-11-20","close":3.85},{"date":"2024-11-21","close":4.4},{"date":"2024-11-22","close":4.57},{"date":"2024-11-25","close":4.98},{"date":"2024-11-26","close":4.8},{"date":"2024-11-27","close":4.93},{"date":"2024-11-29","close":5.62},{"date":"2024-12-02","close":5.85},{"date":"2024-12-03","close":6.31},{"date":"2024-12-04","close":5.99},{"date":"2024-12-05","close":4.81},{"date":"2024-12-06","close":4.87},{"date":"2024-12-09","close":4.82},{"date":"2024-12-10","close":4.68},{"date":"2024-12-11","close":4.45},{"date":"2024-12-12","close":4.43},{"date":"2024-12-13","close":4.2},{"date":"2024-12-16","close":4.15},{"date":"2024-12-17","close":4.19},{"date":"2024-12-18","close":3.93},{"date":"2024-12-19","close":4.0},{"date":"2024-12-20","close":3.99},{"date":"2024-12-23","close":3.82},{"date":"2024-12-24","close":4.2893},{"date":"2024-12-26","close":4.7},{"date":"2024-12-27","close":4.29},{"date":"2024-12-30","close":4.05},{"date":"2024-12-31","close":4.05},{"date":"2025-01-02","close":4.09},{"date":"2025-01-03","close":4.5},{"date":"2025-01-06","close":4.45},{"date":"2025-01-07","close":4.34},{"date":"2025-01-08","close":4.27},{"date":"2025-01-10","close":4.52},{"date":"2025-01-13","close":4.3},{"date":"2025-01-14","close":4.18},{"date":"2025-01-15","close":4.16},{"date":"2025-01-16","close":4.34},{"date":"2025-01-17","close":4.28},{"date":"2025-01-21","close":4.4},{"date":"2025-01-22","close":4.16},{"date":"2025-01-23","close":4.35},{"date":"2025-01-24","close":4.5312},{"date":"2025-01-27","close":4.3099},{"date":"2025-01-28","close":4.29},{"date":"2025-01-29","close":4.25},{"date":"2025-01-30","close":4.24},{"date":"2025-01-31","close":4.4061},{"date":"2025-02-03","close":4.31},{"date":"2025-02-04","close":4.35},{"date":"2025-02-05","close":4.19},{"date":"2025-02-06","close":4.17},{"date":"2025-02-07","close":4.07},{"date":"2025-02-10","close":5.37},{"date":"2025-02-11","close":4.94},{"date":"2025-02-12","close":4.8},{"date":"2025-02-13","close":4.84},{"date":"2025-02-14","close":4.27},{"date":"2025-02-18","close":4.32},{"date":"2025-02-19","close":4.3},{"date":"2025-02-20","close":3.8},{"date":"2025-02-21","close":3.71},{"date":"2025-02-24","close":3.55},{"date":"2025-02-25","close":3.45},{"date":"2025-02-26","close":3.48},{"date":"2025-02-27","close":3.45},{"date":"2025-02-28","close":3.33},{"date":"2025-03-03","close":2.95},{"date":"2025-03-04","close":2.8},{"date":"2025-03-05","close":2.99},{"date":"2025-03-06","close":3.11},{"date":"2025-03-07","close":3.05},{"date":"2025-03-10","close":2.85},{"date":"2025-03-11","close":2.25},{"date":"2025-03-12","close":1.96},{"date":"2025-03-13","close":1.99},{"date":"2025-03-14","close":1.9},{"date":"2025-03-17","close":2.12},{"date":"2025-03-18","close":2.015},{"date":"2025-03-19","close":2.34},{"date":"2025-03-20","close":2.0},{"date":"2025-03-21","close":1.77},{"date":"2025-03-24","close":1.75},{"date":"2025-03-25","close":1.59},{"date":"2025-03-26","close":1.49},{"date":"2025-03-27","close":1.29},{"date":"2025-03-28","close":1.23},{"date":"2025-03-31","close":1.32},{"date":"2025-04-01","close":1.2},{"date":"2025-04-02","close":1.54},{"date":"2025-04-03","close":1.47},{"date":"2025-04-04","close":1.69},{"date":"2025-04-07","close":1.65},{"date":"2025-04-08","close":1.41},{"date":"2025-04-09","close":1.51},{"date":"2025-04-10","close":1.57},{"date":"2025-04-11","close":1.77},{"date":"2025-04-14","close":1.65},{"date":"2025-04-15","close":1.46},{"date":"2025-04-16","close":1.46},{"date":"2025-04-17","close":1.43},{"date":"2025-04-21","close":1.38},{"date":"2025-04-22","close":1.4},{"date":"2025-04-23","close":1.42},{"date":"2025-04-24","close":1.56},{"date":"2025-04-25","close":1.55},{"date":"2025-04-28","close":1.51},{"date":"2025-04-29","close":1.49},{"date":"2025-04-30","close":1.46},{"date":"2025-05-01","close":1.41},{"date":"2025-05-02","close":1.4},{"date":"2025-05-05","close":1.41},{"date":"2025-05-06","close":1.33},{"date":"2025-05-07","close":1.38},{"date":"2025-05-08","close":1.41},{"date":"2025-05-09","close":1.41},{"date":"2025-05-12","close":1.23},{"date":"2025-05-13","close":1.29},{"date":"2025-05-14","close":1.31},{"date":"2025-05-15","close":1.3},{"date":"2025-05-16","close":1.28},{"date":"2025-05-19","close":1.29},{"date":"2025-05-20","close":1.32},{"date":"2025-05-21","close":1.3},{"date":"2025-05-22","close":1.39},{"date":"2025-05-23","close":1.15},{"date":"2025-05-27","close":1.15},{"date":"2025-05-28","close":1.05},{"date":"2025-05-29","close":1.06},{"date":"2025-05-30","close":1.08},{"date":"2025-06-02","close":1.15},{"date":"2025-06-03","close":1.16},{"date":"2025-06-04","close":1.16},{"date":"2025-06-05","close":1.15},{"date":"2025-06-06","close":1.15},{"date":"2025-06-09","close":1.15},{"date":"2025-06-10","close":1.14},{"date":"2025-06-11","close":1.13},{"date":"2025-06-12","close":1.1},{"date":"2025-06-13","close":1.07},{"date":"2025-06-16","close":1.04},{"date":"2025-06-17","close":0.7963},{"date":"2025-06-18","close":1.03},{"date":"2025-06-20","close":0.8665},{"date":"2025-06-23","close":0.9204},{"date":"2025-06-24","close":0.921},{"date":"2025-06-25","close":0.91},{"date":"2025-06-26","close":0.9276},{"date":"2025-06-27","close":0.87},{"date":"2025-06-30","close":0.865},{"date":"2025-07-01","close":0.8699},{"date":"2025-07-02","close":0.88},{"date":"2025-07-03","close":0.8586},{"date":"2025-07-07","close":0.8655},{"date":"2025-07-08","close":0.871},{"date":"2025-07-09","close":0.8772},{"date":"2025-07-10","close":0.8895},{"date":"2025-07-11","close":0.874},{"date":"2025-07-14","close":0.98},{"date":"2025-07-15","close":0.8799},{"date":"2025-07-16","close":0.838},{"date":"2025-07-17","close":0.852},{"date":"2025-07-18","close":0.8446},{"date":"2025-07-21","close":0.8505},{"date":"2025-07-22","close":0.9012},{"date":"2025-07-23","close":0.8825},{"date":"2025-07-24","close":0.8851},{"date":"2025-07-25","close":0.88},{"date":"2025-07-28","close":0.88},{"date":"2025-07-29","close":0.8601},{"date":"2025-07-30","close":0.8637},{"date":"2025-07-31","close":7.85},{"date":"2025-08-01","close":6.7},{"date":"2025-08-04","close":6.98},{"date":"2025-08-05","close":6.98},{"date":"2025-08-06","close":6.76},{"date":"2025-08-07","close":6.8},{"date":"2025-08-08","close":7.13},{"date":"2025-08-11","close":6.895},{"date":"2025-08-12","close":6.99},{"date":"2025-08-13","close":6.91},{"date":"2025-08-14","close":7.04},{"date":"2025-08-15","close":7.04},{"date":"2025-08-18","close":7.24},{"date":"2025-08-19","close":6.87},{"date":"2025-08-20","close":6.46},{"date":"2025-08-21","close":6.75},{"date":"2025-08-22","close":6.59},{"date":"2025-08-25","close":6.21},{"date":"2025-08-26","close":5.58},{"date":"2025-08-27","close":5.71},{"date":"2025-08-28","close":5.47},{"date":"2025-08-29","close":5.54},{"date":"2025-09-02","close":5.36},{"date":"2025-09-03","close":5.69},{"date":"2025-09-04","close":5.7116},{"date":"2025-09-05","close":5.65},{"date":"2025-09-08","close":5.32},{"date":"2025-09-09","close":5.61},{"date":"2025-09-10","close":5.735},{"date":"2025-09-11","close":5.9301},{"date":"2025-09-12","close":6.02},{"date":"2025-09-15","close":6.03},{"date":"2025-09-16","close":6.26},{"date":"2025-09-17","close":6.8},{"date":"2025-09-18","close":6.52},{"date":"2025-09-19","close":6.61},{"date":"2025-09-22","close":6.615},{"date":"2025-09-23","close":6.3},{"date":"2025-09-24","close":6.41},{"date":"2025-09-25","close":6.61},{"date":"2025-09-26","close":6.35},{"date":"2025-09-29","close":6.69},{"date":"2025-09-30","close":6.65},{"date":"2025-10-01","close":6.61},{"date":"2025-10-02","close":6.67},{"date":"2025-10-03","close":6.7},{"date":"2025-10-06","close":6.63},{"date":"2025-10-07","close":8.28},{"date":"2025-10-08","close":7.71},{"date":"2025-10-09","close":10.9},{"date":"2025-10-10","close":9.19},{"date":"2025-10-13","close":7.83},{"date":"2025-10-14","close":8.4},{"date":"2025-10-15","close":8.11},{"date":"2025-10-16","close":8.34},{"date":"2025-10-17","close":7.77},{"date":"2025-10-20","close":7.51},{"date":"2025-10-21","close":7.55},{"date":"2025-10-22","close":6.75},{"date":"2025-10-23","close":6.8},{"date":"2025-10-24","close":7.19},{"date":"2025-10-27","close":7.4468},{"date":"2025-10-28","close":6.79},{"date":"2025-10-29","close":5.94},{"date":"2025-10-30","close":6.11},{"date":"2025-10-31","close":6.33},{"date":"2025-11-03","close":6.18},{"date":"2025-11-04","close":5.4},{"date":"2025-11-05","close":5.53},{"date":"2025-11-06","close":5.29},{"date":"2025-11-07","close":5.4},{"date":"2025-11-10","close":5.34},{"date":"2025-11-11","close":5.64},{"date":"2025-11-12","close":5.37},{"date":"2025-11-13","close":5.11},{"date":"2025-11-14","close":5.48},{"date":"2025-11-17","close":5.46},{"date":"2025-11-18","close":4.6},{"date":"2025-11-19","close":3.86},{"date":"2025-11-20","close":3.93},{"date":"2025-11-21","close":4.38},{"date":"2025-11-24","close":4.32},{"date":"2025-11-25","close":3.9065},{"date":"2025-11-26","close":4.35},{"date":"2025-11-28","close":4.53},{"date":"2025-12-01","close":4.63},{"date":"2025-12-02","close":4.86},{"date":"2025-12-03","close":4.91},{"date":"2025-12-04","close":5.09},{"date":"2025-12-05","close":5.04},{"date":"2025-12-08","close":8.8},{"date":"2025-12-09","close":4.07},{"date":"2025-12-10","close":6.72},{"date":"2025-12-11","close":6.3},{"date":"2025-12-12","close":4.75},{"date":"2025-12-15","close":4.78},{"date":"2025-12-16","close":6.5},{"date":"2025-12-17","close":5.46},{"date":"2025-12-18","close":4.15},{"date":"2025-12-19","close":3.64},{"date":"2025-12-22","close":3.32},{"date":"2025-12-23","close":3.23},{"date":"2025-12-24","close":2.83},{"date":"2025-12-26","close":2.63},{"date":"2025-12-29","close":2.32},{"date":"2025-12-30","close":2.3},{"date":"2025-12-31","close":2.27},{"date":"2026-01-02","close":2.46},{"date":"2026-01-05","close":2.51},{"date":"2026-01-06","close":2.45},{"date":"2026-01-07","close":2.42},{"date":"2026-01-08","close":2.31},{"date":"2026-01-09","close":2.35},{"date":"2026-01-12","close":2.33},{"date":"2026-01-13","close":2.29},{"date":"2026-01-14","close":2.09},{"date":"2026-01-15","close":2.17},{"date":"2026-01-16","close":2.24},{"date":"2026-01-20","close":2.21},{"date":"2026-01-21","close":2.1},{"date":"2026-01-22","close":2.17},{"date":"2026-01-23","close":2.15},{"date":"2026-01-26","close":2.25},{"date":"2026-01-27","close":2.16},{"date":"2026-01-28","close":2.08},{"date":"2026-01-29","close":1.84},{"date":"2026-01-30","close":1.77},{"date":"2026-02-02","close":1.7},{"date":"2026-02-03","close":1.63},{"date":"2026-02-04","close":1.45},{"date":"2026-02-05","close":1.3},{"date":"2026-02-06","close":1.24},{"date":"2026-02-09","close":1.3},{"date":"2026-02-10","close":1.27},{"date":"2026-02-11","close":1.21},{"date":"2026-02-12","close":1.09},{"date":"2026-02-13","close":1.08},{"date":"2026-02-17","close":1.29},{"date":"2026-02-18","close":1.25},{"date":"2026-02-19","close":1.29},{"date":"2026-02-20","close":1.16},{"date":"2026-02-23","close":1.18},{"date":"2026-02-24","close":1.12},{"date":"2026-02-25","close":1.13},{"date":"2026-02-26","close":1.13},{"date":"2026-02-27","close":1.08},{"date":"2026-03-02","close":1.01},{"date":"2026-03-03","close":0.9449},{"date":"2026-03-04","close":0.94},{"date":"2026-03-05","close":0.9474},{"date":"2026-03-06","close":0.906},{"date":"2026-03-09","close":0.95},{"date":"2026-03-10","close":0.9486},{"date":"2026-03-11","close":0.914},{"date":"2026-03-12","close":0.8669},{"date":"2026-03-13","close":0.831},{"date":"2026-03-16","close":0.8069},{"date":"2026-03-17","close":0.7877},{"date":"2026-03-18","close":0.7702},{"date":"2026-03-19","close":0.6861},{"date":"2026-03-20","close":0.7006},{"date":"2026-03-23","close":0.684},{"date":"2026-03-24","close":0.6601},{"date":"2026-03-25","close":0.691},{"date":"2026-03-26","close":0.6603},{"date":"2026-03-27","close":0.6541},{"date":"2026-03-30","close":0.6116},{"date":"2026-03-31","close":0.6179},{"date":"2026-04-01","close":0.614},{"date":"2026-04-02","close":0.8733},{"date":"2026-04-06","close":3.87},{"date":"2026-04-07","close":3.35},{"date":"2026-04-08","close":3.51},{"date":"2026-04-09","close":3.25},{"date":"2026-04-10","close":3.36},{"date":"2026-04-13","close":3.1},{"date":"2026-04-14","close":3.25},{"date":"2026-04-15","close":3.43},{"date":"2026-04-16","close":3.47},{"date":"2026-04-17","close":3.48},{"date":"2026-04-20","close":4.33},{"date":"2026-04-21","close":4.0},{"date":"2026-04-22","close":3.89},{"date":"2026-04-23","close":3.42},{"date":"2026-04-24","close":3.3001},{"date":"2026-04-27","close":3.32},{"date":"2026-04-28","close":3.3},{"date":"2026-04-29","close":3.24},{"date":"2026-04-30","close":3.14},{"date":"2026-05-01","close":3.03},{"date":"2026-05-04","close":3.12},{"date":"2026-05-05","close":4.48},{"date":"2026-05-06","close":4.42},{"date":"2026-05-07","close":4.86},{"date":"2026-05-08","close":4.25},{"date":"2026-05-11","close":3.68},{"date":"2026-05-12","close":3.8},{"date":"2026-05-13","close":3.715},{"date":"2026-05-14","close":3.4},{"date":"2026-05-15","close":3.3},{"date":"2026-05-18","close":3.15},{"date":"2026-05-19","close":3.13},{"date":"2026-05-20","close":3.11},{"date":"2026-05-21","close":3.24},{"date":"2026-05-22","close":3.28},{"date":"2026-05-26","close":3.24},{"date":"2026-05-27","close":3.28},{"date":"2026-05-28","close":3.36},{"date":"2026-05-29","close":3.47},{"date":"2026-06-01","close":3.32},{"date":"2026-06-02","close":3.5},{"date":"2026-06-03","close":3.59},{"date":"2026-06-04","close":3.43},{"date":"2026-06-05","close":3.36},{"date":"2026-06-08","close":3.26},{"date":"2026-06-09","close":3.1},{"date":"2026-06-10","close":3.01},{"date":"2026-06-11","close":3.0822},{"date":"2026-06-12","close":3.03},{"date":"2026-06-15","close":3.07},{"date":"2026-06-16","close":2.98},{"date":"2026-06-17","close":3.01},{"date":"2026-06-18","close":3.06},{"date":"2026-06-22","close":3.01},{"date":"2026-06-23","close":2.66},{"date":"2026-06-24","close":2.61},{"date":"2026-06-25","close":2.5},{"date":"2026-06-26","close":2.92},{"date":"2026-06-29","close":2.85},{"date":"2026-06-30","close":2.91},{"date":"2026-07-01","close":3.0},{"date":"2026-07-02","close":2.94},{"date":"2026-07-06","close":2.87},{"date":"2026-07-07","close":2.68},{"date":"2026-07-08","close":2.6},{"date":"2026-07-09","close":2.59},{"date":"2026-07-10","close":2.49},{"date":"2026-07-13","close":2.31},{"date":"2026-07-14","close":2.27},{"date":"2026-07-15","close":2.24},{"date":"2026-07-16","close":2.13},{"date":"2026-07-17","close":2.13},{"date":"2026-07-20","close":2.13},{"date":"2026-07-21","close":1.77},{"date":"2026-07-22","close":1.71},{"date":"2026-07-23","close":1.68},{"date":"2026-07-24","close":1.65},{"date":"2026-07-27","close":1.57},{"date":"2026-07-28","close":1.44},{"date":"2026-07-29","close":1.445},{"date":"2026-07-30","close":1.48},{"date":"2026-07-31","close":1.32},{"date":"2026-08-03","close":1.42},{"date":"2026-08-04","close":1.49},{"date":"2026-08-05","close":1.59},{"date":"2026-08-06","close":1.47},{"date":"2026-08-07","close":1.54},{"date":"2026-08-10","close":1.6},{"date":"2026-08-11","close":1.58},{"date":"2026-08-12","close":1.5},{"date":"2026-08-13","close":1.56},{"date":"2026-08-14","close":1.52},{"date":"2026-08-17","close":1.42},{"date":"2026-08-18","close":1.39},{"date":"2026-08-19","close":1.26},{"date":"2026-08-20","close":1.26},{"date":"2026-08-21","close":1.27},{"date":"2026-08-24","close":1.2},{"date":"2026-08-25","close":1.18},{"date":"2026-08-26","close":0.9773},{"date":"2026-08-27","close":0.9},{"date":"2026-08-28","close":0.8681},{"date":"2026-08-31","close":0.8117},{"date":"2026-09-01","close":0.7808},{"date":"2026-09-02","close":0.7849},{"date":"2026-09-03","close":0.7984},{"date":"2026-09-04","close":0.848},{"date":"2026-09-08","close":0.8308},{"date":"2026-09-09","close":0.8122},{"date":"2026-09-10","close":0.6601},{"date":"2026-09-11","close":1.3},{"date":"2026-09-14","close":1.12},{"date":"2026-09-15","close":1.33},{"date":"2026-09-16","close":0.96},{"date":"2026-09-17","close":0.7999},{"date":"2026-09-18","close":0.73},{"date":"2026-09-21","close":0.6799},{"date":"2026-09-22","close":0.681},{"date":"2026-09-23","close":0.6894},{"date":"2026-09-24","close":0.675},{"date":"2026-09-25","close":0.676},{"date":"2026-09-28","close":0.6796},{"date":"2026-09-29","close":0.6451},{"date":"2026-09-30","close":0.6561},{"date":"2026-10-01","close":0.6326},{"date":"2026-10-02","close":0.6199},{"date":"2026-10-05","close":0.6142},{"date":"2026-10-06","close":0.5951},{"date":"2026-10-07","close":0.5638},{"date":"2026-10-08","close":0.5237},{"date":"2026-10-09","close":0.4602},{"date":"2026-10-12","close":0.3832},{"date":"2026-10-13","close":0.3502},{"date":"2026-10-14","close":0.4849},{"date":"2026-10-15","close":0.4314},{"date":"2026-10-16","close":0.4561},{"date":"2026-10-19","close":0.3906},{"date":"2026-10-20","close":0.3856},{"date":"2026-10-21","close":0.4199},{"date":"2026-10-22","close":0.414}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":0.414,"low_30d":0.3371,"support":0.46,"high_30d":1.5499,"change_1d":-1.4,"change_7d":-9.2,"change_30d":-68.2,"resistance":1.43,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.8,"per":null,"quarter":"2023-Q4"},{"pbr":0.91,"per":null,"quarter":"2024-Q1"},{"pbr":0.5,"per":null,"quarter":"2024-Q2"},{"pbr":2.38,"per":null,"quarter":"2024-Q4"},{"pbr":0.77,"per":null,"quarter":"2025-Q1"},{"pbr":0.37,"per":null,"quarter":"2025-Q2"},{"pbr":0.97,"per":null,"quarter":"2025-Q4"},{"pbr":1.49,"per":null,"quarter":"2026-Q2"},{"pbr":0.02,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.27,"pbr_5y_low":0.37,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.02,"current_per":null,"pbr_5y_high":2.8,"per_5y_high":null,"pbr_5y_median":0.94,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -86.1%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"적자 (EPS -2, PBR 0.02x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -19.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-14.86,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-19.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-89.5,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.32,"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":0.02,"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":-2612.05,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1980.05,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1858.01,"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":2.8,"per":null,"close":2.68,"ttm_eps":null,"fiscal_year":2023,"fiscal_quarter":"Q4"},{"pbr":0.91,"per":null,"close":1.62,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":0.5,"per":null,"close":0.8959,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.38,"per":null,"close":4.05,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.77,"per":null,"close":1.32,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.37,"per":null,"close":0.865,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.97,"per":null,"close":2.27,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.49,"per":null,"close":2.91,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.0배"},{"label":"ROE","value":"-19.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-2.078440828696893,"pbr":null,"per":null,"roa":-0.14860989041711473,"roe":-0.196657281680816,"revenue":null,"market_cap":null,"net_income":-1879056.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":12644219.0,"total_equity":9554978.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4747627.0,"operating_margin":null},{"eps":-3.38,"pbr":0.127,"per":null,"roa":null,"roe":null,"revenue":null,"market_cap":2022700.0,"net_income":null,"fiscal_year":2026,"report_date":"2026-06-26","gross_margin":null,"total_assets":null,"total_equity":null,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":null,"operating_margin":null},{"eps":-2.833968608625438,"pbr":null,"per":null,"roa":-0.14118584369048273,"roe":-0.22504317760468576,"revenue":null,"market_cap":null,"net_income":-2562106.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":18147046.0,"total_equity":11384953.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4724690.0,"operating_margin":null},{"eps":-4.209851007112281,"pbr":null,"per":null,"roa":-0.2567458175930923,"roe":-0.3328086743616649,"revenue":null,"market_cap":null,"net_income":-3806000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":14824000.0,"total_equity":11436000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4016000.0,"operating_margin":null},{"eps":-2.6778899863948586,"pbr":null,"per":null,"roa":-0.16380243572395128,"roe":-0.2909156452775775,"revenue":null,"market_cap":null,"net_income":-2421000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":14780000.0,"total_equity":8322000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4976000.0,"operating_margin":null},{"eps":-2.6778899863948586,"pbr":null,"per":null,"roa":-0.16380243572395128,"roe":-0.2909156452775775,"revenue":null,"market_cap":null,"net_income":-2421000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":14780000.0,"total_equity":8322000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4976000.0,"operating_margin":null},{"eps":-3.6590087050781466,"pbr":null,"per":null,"roa":-0.2368270332187858,"roe":-0.37905351208891946,"revenue":null,"market_cap":null,"net_income":-3308000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":13968000.0,"total_equity":8727000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4223000.0,"operating_margin":null},{"eps":-1.8295043525390733,"pbr":null,"per":null,"roa":-0.1184135166093929,"roe":-0.18952675604445973,"revenue":null,"market_cap":null,"net_income":-1654000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":13968000.0,"total_equity":8727000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2111500.0,"operating_margin":null},{"eps":-3.8835488402446714,"pbr":null,"per":null,"roa":-0.3330487573515462,"roe":-0.7505344164172724,"revenue":83000.0,"market_cap":null,"net_income":-3511000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-26.120481927710845,"total_assets":10542000.0,"total_equity":4678000.0,"profit_margin":-42.30120481927711,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3770000.0,"operating_margin":-45.42168674698795},{"eps":-1.9417744201223357,"pbr":null,"per":null,"roa":-0.1665243786757731,"roe":-0.3752672082086362,"revenue":41500.0,"market_cap":null,"net_income":-1755500.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-26.120481927710845,"total_assets":10542000.0,"total_equity":4678000.0,"profit_margin":-42.30120481927711,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1180000.0,"operating_margin":-28.433734939759034},{"eps":-5.448992058643861,"pbr":null,"per":null,"roa":-0.33837595656972586,"roe":-0.5083977915186735,"revenue":298000.0,"market_cap":null,"net_income":-3568000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":-6.553691275167785,"total_assets":10544484.41364,"total_equity":7018126.47403868,"profit_margin":-11.973154362416107,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4244000.0,"operating_margin":-14.241610738255034},{"eps":-2.7244960293219305,"pbr":null,"per":null,"roa":-0.22406430545089173,"roe":-0.3366672957161729,"revenue":149000.0,"market_cap":null,"net_income":-1784000.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":-6.553691275167785,"total_assets":7962000.0,"total_equity":5299000.0,"profit_margin":-11.973154362416107,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2122000.0,"operating_margin":-14.241610738255034}],"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":"Biodexa Pharmaceticals","phase":"above-fold","symbol_resolved":true}