{"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":"2026-10-23T09:59:04.756256+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":49.2,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-110.4,"direction":"higher_better","percentile":11}],"summary":"매출 +49.2%","percentile":46},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":17.8,"direction":null,"percentile":18},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-37.8,"direction":"higher_better","percentile":18}],"summary":"RSI 18","percentile":22},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 0.24x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-70.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-92.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-5.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -70.3%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.88,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":5.69,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 5.7x","percentile":22}},"signals":[],"summary":"Bioceres Crop Solutions Corp(BIOX)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 1663.05만. 현재가 $0.26, 전일 대비 +6.4%, 30일 -37.8%. ROE -70.3%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["RSI 18 (30 이하 과매도 구간)","전분기 대비 매출 49% 성장"],"portfolio":null,"technical":{"macd":-0.0330686584526621,"grade":"D","trend":"하락","atr_14":0.02682857142857143,"rsi_14":17.7777777777778,"sma_20":0.316595,"sma_60":0.372485,"comment":"하락 추세, RSI 18","analysis":"RSI(14) 17.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.03)가 시그널선(-0.03)을 하회합니다(데드크로스). 현재가가 SMA20(0)과 SMA60(0) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 0~0 (현재 위치 14%).","bb_lower":0.23968758878365495,"bb_upper":0.3935024112163451,"macd_signal":-0.026649743201577536},"change_pct":4.12,"chart_data":[{"date":"2024-10-23","open":7.26,"high":7.36,"low":7.2,"close":7.26,"volume":69677,"rsi_14":30.4,"sma_20":7.55,"sma_60":8.99,"sma_120":10.12},{"date":"2024-10-24","open":7.25,"high":7.25,"low":6.98,"close":6.98,"volume":120858,"rsi_14":23.84,"sma_20":7.5,"sma_60":8.92,"sma_120":10.07},{"date":"2024-10-25","open":6.95,"high":7.08,"low":6.91,"close":7.0,"volume":127119,"rsi_14":26.76,"sma_20":7.46,"sma_60":8.86,"sma_120":10.03},{"date":"2024-10-28","open":6.99,"high":7.06,"low":6.94,"close":7.04,"volume":82055,"rsi_14":33.6,"sma_20":7.42,"sma_60":8.81,"sma_120":9.98},{"date":"2024-10-29","open":7.03,"high":7.07,"low":6.83,"close":6.85,"volume":145713,"rsi_14":29.17,"sma_20":7.37,"sma_60":8.76,"sma_120":9.93},{"date":"2024-10-30","open":6.85,"high":6.93,"low":6.75,"close":6.8,"volume":88154,"rsi_14":28.19,"sma_20":7.32,"sma_60":8.7,"sma_120":9.88},{"date":"2024-10-31","open":6.8,"high":6.85,"low":6.7,"close":6.72,"volume":103767,"rsi_14":23.84,"sma_20":7.27,"sma_60":8.65,"sma_120":9.83},{"date":"2024-11-01","open":6.7,"high":6.76,"low":6.48,"close":6.49,"volume":349775,"rsi_14":23.53,"sma_20":7.2,"sma_60":8.58,"sma_120":9.78},{"date":"2024-11-04","open":6.5,"high":6.63,"low":6.5,"close":6.57,"volume":125469,"rsi_14":28.21,"sma_20":7.15,"sma_60":8.53,"sma_120":9.73},{"date":"2024-11-05","open":6.57,"high":6.76,"low":6.55,"close":6.71,"volume":107077,"rsi_14":33.73,"sma_20":7.11,"sma_60":8.47,"sma_120":9.69},{"date":"2024-11-06","open":6.82,"high":6.84,"low":6.4,"close":6.43,"volume":125925,"rsi_14":24.32,"sma_20":7.06,"sma_60":8.41,"sma_120":9.65},{"date":"2024-11-07","open":6.5,"high":6.62,"low":6.3,"close":6.57,"volume":164758,"rsi_14":23.08,"sma_20":7.02,"sma_60":8.35,"sma_120":9.61},{"date":"2024-11-08","open":6.53,"high":6.57,"low":6.31,"close":6.39,"volume":122436,"rsi_14":22.46,"sma_20":6.96,"sma_60":8.29,"sma_120":9.57},{"date":"2024-11-11","open":6.32,"high":6.53,"low":6.32,"close":6.48,"volume":153776,"rsi_14":28.33,"sma_20":6.92,"sma_60":8.23,"sma_120":9.53},{"date":"2024-11-12","open":6.3,"high":6.7,"low":5.71,"close":6.66,"volume":609382,"rsi_14":34.68,"sma_20":6.89,"sma_60":8.17,"sma_120":9.49},{"date":"2024-11-13","open":6.67,"high":7.37,"low":6.56,"close":6.84,"volume":582976,"rsi_14":46.28,"sma_20":6.87,"sma_60":8.12,"sma_120":9.46},{"date":"2024-11-14","open":6.9,"high":6.9,"low":6.41,"close":6.42,"volume":248285,"rsi_14":37.28,"sma_20":6.82,"sma_60":8.05,"sma_120":9.42},{"date":"2024-11-15","open":6.42,"high":6.62,"low":6.15,"close":6.17,"volume":232760,"rsi_14":32.53,"sma_20":6.75,"sma_60":7.99,"sma_120":9.38},{"date":"2024-11-18","open":6.15,"high":6.18,"low":6.05,"close":6.08,"volume":104107,"rsi_14":33.89,"sma_20":6.69,"sma_60":7.93,"sma_120":9.34},{"date":"2024-11-19","open":6.05,"high":6.44,"low":6.05,"close":6.36,"volume":194772,"rsi_14":41.6,"sma_20":6.64,"sma_60":7.87,"sma_120":9.3},{"date":"2024-11-20","open":6.51,"high":6.57,"low":6.35,"close":6.46,"volume":176770,"rsi_14":45.08,"sma_20":6.6,"sma_60":7.81,"sma_120":9.25},{"date":"2024-11-21","open":6.55,"high":6.55,"low":6.38,"close":6.44,"volume":167014,"rsi_14":48.97,"sma_20":6.57,"sma_60":7.73,"sma_120":9.21},{"date":"2024-11-22","open":6.43,"high":6.45,"low":6.12,"close":6.13,"volume":218651,"rsi_14":41.73,"sma_20":6.53,"sma_60":7.65,"sma_120":9.17},{"date":"2024-11-25","open":6.14,"high":6.6,"low":6.1,"close":6.59,"volume":418148,"rsi_14":47.99,"sma_20":6.51,"sma_60":7.58,"sma_120":9.14},{"date":"2024-11-26","open":6.58,"high":7.27,"low":6.49,"close":7.02,"volume":279354,"rsi_14":59.42,"sma_20":6.52,"sma_60":7.52,"sma_120":9.11},{"date":"2024-11-27","open":7.03,"high":7.28,"low":6.94,"close":7.0,"volume":141617,"rsi_14":57.14,"sma_20":6.53,"sma_60":7.46,"sma_120":9.08},{"date":"2024-11-29","open":7.06,"high":7.37,"low":6.94,"close":7.12,"volume":68237,"rsi_14":62.37,"sma_20":6.55,"sma_60":7.4,"sma_120":9.05},{"date":"2024-12-02","open":7.1,"high":7.21,"low":6.94,"close":7.14,"volume":153591,"rsi_14":61.46,"sma_20":6.58,"sma_60":7.35,"sma_120":9.02},{"date":"2024-12-03","open":7.21,"high":7.21,"low":6.78,"close":6.79,"volume":84183,"rsi_14":52.21,"sma_20":6.59,"sma_60":7.3,"sma_120":8.98},{"date":"2024-12-04","open":6.78,"high":6.83,"low":6.48,"close":6.69,"volume":122640,"rsi_14":47.47,"sma_20":6.59,"sma_60":7.27,"sma_120":8.95},{"date":"2024-12-05","open":6.61,"high":6.68,"low":6.51,"close":6.51,"volume":68851,"rsi_14":51.65,"sma_20":6.59,"sma_60":7.23,"sma_120":8.91},{"date":"2024-12-06","open":6.44,"high":6.56,"low":6.41,"close":6.49,"volume":78067,"rsi_14":56.4,"sma_20":6.59,"sma_60":7.2,"sma_120":8.88},{"date":"2024-12-09","open":6.49,"high":7.27,"low":6.49,"close":6.79,"volume":310543,"rsi_14":63.1,"sma_20":6.61,"sma_60":7.17,"sma_120":8.85},{"date":"2024-12-10","open":6.79,"high":6.89,"low":6.45,"close":6.75,"volume":129694,"rsi_14":57.89,"sma_20":6.62,"sma_60":7.14,"sma_120":8.81},{"date":"2024-12-11","open":6.71,"high":6.85,"low":6.63,"close":6.8,"volume":136900,"rsi_14":57.02,"sma_20":6.63,"sma_60":7.11,"sma_120":8.78},{"date":"2024-12-12","open":6.79,"high":6.85,"low":6.59,"close":6.61,"volume":1124714,"rsi_14":53.28,"sma_20":6.62,"sma_60":7.08,"sma_120":8.75},{"date":"2024-12-13","open":6.56,"high":6.77,"low":6.52,"close":6.66,"volume":120315,"rsi_14":61.37,"sma_20":6.63,"sma_60":7.05,"sma_120":8.72},{"date":"2024-12-16","open":6.63,"high":7.06,"low":6.54,"close":6.77,"volume":181859,"rsi_14":54.55,"sma_20":6.66,"sma_60":7.02,"sma_120":8.68},{"date":"2024-12-17","open":7.0,"high":7.0,"low":6.61,"close":6.8,"volume":142128,"rsi_14":43.04,"sma_20":6.7,"sma_60":7.0,"sma_120":8.64},{"date":"2024-12-18","open":6.92,"high":6.97,"low":6.4,"close":6.54,"volume":388206,"rsi_14":37.36,"sma_20":6.71,"sma_60":6.98,"sma_120":8.61},{"date":"2024-12-19","open":6.58,"high":6.64,"low":6.07,"close":6.09,"volume":175139,"rsi_14":26.05,"sma_20":6.69,"sma_60":6.95,"sma_120":8.56},{"date":"2024-12-20","open":6.1,"high":6.29,"low":6.09,"close":6.19,"volume":100873,"rsi_14":28.7,"sma_20":6.67,"sma_60":6.92,"sma_120":8.52},{"date":"2024-12-23","open":6.2,"high":6.34,"low":6.09,"close":6.33,"volume":82255,"rsi_14":38.61,"sma_20":6.68,"sma_60":6.89,"sma_120":8.48},{"date":"2024-12-24","open":6.43,"high":6.43,"low":6.25,"close":6.32,"volume":26069,"rsi_14":40.41,"sma_20":6.67,"sma_60":6.87,"sma_120":8.44},{"date":"2024-12-26","open":6.27,"high":6.4,"low":6.23,"close":6.33,"volume":69928,"rsi_14":44.89,"sma_20":6.64,"sma_60":6.84,"sma_120":8.4},{"date":"2024-12-27","open":6.26,"high":6.45,"low":6.22,"close":6.35,"volume":105164,"rsi_14":46.02,"sma_20":6.6,"sma_60":6.82,"sma_120":8.36},{"date":"2024-12-30","open":6.34,"high":6.34,"low":6.0,"close":6.04,"volume":228622,"rsi_14":28.81,"sma_20":6.55,"sma_60":6.79,"sma_120":8.32},{"date":"2024-12-31","open":6.11,"high":6.17,"low":6.0,"close":6.08,"volume":116626,"rsi_14":31.07,"sma_20":6.5,"sma_60":6.76,"sma_120":8.28},{"date":"2025-01-02","open":6.16,"high":6.78,"low":6.16,"close":6.72,"volume":267874,"rsi_14":48.31,"sma_20":6.49,"sma_60":6.74,"sma_120":8.24},{"date":"2025-01-03","open":6.7,"high":6.73,"low":6.33,"close":6.4,"volume":141216,"rsi_14":45.78,"sma_20":6.48,"sma_60":6.73,"sma_120":8.2},{"date":"2025-01-06","open":6.45,"high":6.74,"low":6.4,"close":6.61,"volume":63361,"rsi_14":49.06,"sma_20":6.48,"sma_60":6.71,"sma_120":8.16},{"date":"2025-01-07","open":6.63,"high":7.12,"low":6.62,"close":6.79,"volume":250216,"rsi_14":50.37,"sma_20":6.5,"sma_60":6.7,"sma_120":8.12},{"date":"2025-01-08","open":6.8,"high":7.11,"low":6.5,"close":6.66,"volume":235216,"rsi_14":47.52,"sma_20":6.49,"sma_60":6.69,"sma_120":8.09},{"date":"2025-01-10","open":6.59,"high":6.99,"low":6.47,"close":6.54,"volume":116166,"rsi_14":50.0,"sma_20":6.48,"sma_60":6.67,"sma_120":8.05},{"date":"2025-01-13","open":6.53,"high":6.65,"low":6.35,"close":6.44,"volume":205452,"rsi_14":57.51,"sma_20":6.46,"sma_60":6.66,"sma_120":8.01},{"date":"2025-01-14","open":6.5,"high":7.07,"low":6.4,"close":7.0,"volume":243575,"rsi_14":64.52,"sma_20":6.48,"sma_60":6.66,"sma_120":7.97},{"date":"2025-01-15","open":7.06,"high":7.12,"low":6.85,"close":6.98,"volume":150281,"rsi_14":62.17,"sma_20":6.5,"sma_60":6.65,"sma_120":7.94},{"date":"2025-01-16","open":7.0,"high":7.0,"low":6.87,"close":6.91,"volume":856973,"rsi_14":60.81,"sma_20":6.51,"sma_60":6.64,"sma_120":7.91},{"date":"2025-01-17","open":6.91,"high":6.99,"low":6.77,"close":6.89,"volume":123341,"rsi_14":60.22,"sma_20":6.51,"sma_60":6.63,"sma_120":7.87},{"date":"2025-01-21","open":6.85,"high":7.33,"low":6.79,"close":7.22,"volume":209880,"rsi_14":64.26,"sma_20":6.54,"sma_60":6.63,"sma_120":7.84},{"date":"2025-01-22","open":7.15,"high":7.44,"low":6.94,"close":7.01,"volume":246169,"rsi_14":66.33,"sma_20":6.59,"sma_60":6.63,"sma_120":7.81},{"date":"2025-01-23","open":6.95,"high":7.0,"low":6.74,"close":6.85,"volume":184571,"rsi_14":62.54,"sma_20":6.62,"sma_60":6.62,"sma_120":7.77},{"date":"2025-01-24","open":7.02,"high":7.23,"low":6.77,"close":7.18,"volume":155061,"rsi_14":58.33,"sma_20":6.67,"sma_60":6.63,"sma_120":7.74},{"date":"2025-01-27","open":7.13,"high":7.17,"low":6.92,"close":6.99,"volume":69392,"rsi_14":61.33,"sma_20":6.7,"sma_60":6.63,"sma_120":7.72},{"date":"2025-01-28","open":6.97,"high":7.04,"low":6.65,"close":6.87,"volume":164844,"rsi_14":55.12,"sma_20":6.73,"sma_60":6.63,"sma_120":7.69},{"date":"2025-01-29","open":6.8,"high":7.02,"low":6.78,"close":7.0,"volume":71558,"rsi_14":54.22,"sma_20":6.76,"sma_60":6.63,"sma_120":7.67},{"date":"2025-01-30","open":6.96,"high":7.05,"low":6.87,"close":6.99,"volume":292959,"rsi_14":57.08,"sma_20":6.81,"sma_60":6.63,"sma_120":7.64},{"date":"2025-01-31","open":7.05,"high":7.12,"low":6.81,"close":6.85,"volume":138554,"rsi_14":56.49,"sma_20":6.85,"sma_60":6.64,"sma_120":7.61},{"date":"2025-02-03","open":6.7,"high":6.71,"low":6.52,"close":6.55,"volume":100464,"rsi_14":52.12,"sma_20":6.84,"sma_60":6.64,"sma_120":7.58},{"date":"2025-02-04","open":6.55,"high":6.85,"low":6.55,"close":6.84,"volume":115745,"rsi_14":46.55,"sma_20":6.86,"sma_60":6.64,"sma_120":7.56},{"date":"2025-02-05","open":6.85,"high":6.86,"low":6.64,"close":6.67,"volume":110743,"rsi_14":43.72,"sma_20":6.86,"sma_60":6.65,"sma_120":7.53},{"date":"2025-02-06","open":6.36,"high":6.36,"low":5.5,"close":5.58,"volume":801359,"rsi_14":30.95,"sma_20":6.8,"sma_60":6.63,"sma_120":7.49},{"date":"2025-02-07","open":5.55,"high":5.81,"low":5.5,"close":5.55,"volume":674980,"rsi_14":30.86,"sma_20":6.75,"sma_60":6.62,"sma_120":7.45},{"date":"2025-02-10","open":5.57,"high":5.72,"low":5.52,"close":5.69,"volume":376493,"rsi_14":26.89,"sma_20":6.7,"sma_60":6.6,"sma_120":7.42},{"date":"2025-02-11","open":5.65,"high":5.76,"low":5.51,"close":5.55,"volume":326163,"rsi_14":27.51,"sma_20":6.66,"sma_60":6.58,"sma_120":7.38},{"date":"2025-02-12","open":5.41,"high":5.44,"low":4.71,"close":4.78,"volume":625208,"rsi_14":23.12,"sma_20":6.55,"sma_60":6.55,"sma_120":7.33},{"date":"2025-02-13","open":4.93,"high":5.14,"low":4.66,"close":4.74,"volume":763682,"rsi_14":15.71,"sma_20":6.44,"sma_60":6.52,"sma_120":7.29},{"date":"2025-02-14","open":4.75,"high":4.98,"low":4.42,"close":4.96,"volume":946899,"rsi_14":21.78,"sma_20":6.34,"sma_60":6.5,"sma_120":7.25},{"date":"2025-02-18","open":4.9,"high":5.03,"low":4.74,"close":4.83,"volume":529796,"rsi_14":21.75,"sma_20":6.23,"sma_60":6.48,"sma_120":7.2},{"date":"2025-02-19","open":4.93,"high":4.98,"low":4.69,"close":4.71,"volume":245114,"rsi_14":18.19,"sma_20":6.11,"sma_60":6.45,"sma_120":7.16},{"date":"2025-02-20","open":4.76,"high":4.8,"low":4.52,"close":4.74,"volume":256828,"rsi_14":18.9,"sma_20":6.0,"sma_60":6.42,"sma_120":7.11},{"date":"2025-02-21","open":4.77,"high":4.83,"low":4.55,"close":4.55,"volume":147780,"rsi_14":18.66,"sma_20":5.88,"sma_60":6.39,"sma_120":7.06},{"date":"2025-02-24","open":4.55,"high":4.62,"low":4.48,"close":4.53,"volume":149390,"rsi_14":20.21,"sma_20":5.75,"sma_60":6.37,"sma_120":7.01},{"date":"2025-02-25","open":4.56,"high":4.64,"low":4.37,"close":4.47,"volume":223350,"rsi_14":12.5,"sma_20":5.62,"sma_60":6.33,"sma_120":6.95},{"date":"2025-02-26","open":4.47,"high":4.59,"low":4.37,"close":4.39,"volume":172903,"rsi_14":12.87,"sma_20":5.5,"sma_60":6.29,"sma_120":6.9},{"date":"2025-02-27","open":4.51,"high":4.51,"low":4.2,"close":4.21,"volume":240379,"rsi_14":18.29,"sma_20":5.36,"sma_60":6.24,"sma_120":6.85},{"date":"2025-02-28","open":4.19,"high":4.19,"low":4.0,"close":4.02,"volume":493251,"rsi_14":17.03,"sma_20":5.21,"sma_60":6.19,"sma_120":6.8},{"date":"2025-03-03","open":4.03,"high":4.14,"low":3.93,"close":3.94,"volume":368096,"rsi_14":11.28,"sma_20":5.06,"sma_60":6.14,"sma_120":6.74},{"date":"2025-03-04","open":3.91,"high":4.02,"low":3.69,"close":4.01,"volume":347725,"rsi_14":14.84,"sma_20":4.94,"sma_60":6.09,"sma_120":6.7},{"date":"2025-03-05","open":4.12,"high":4.41,"low":4.08,"close":4.4,"volume":553011,"rsi_14":39.5,"sma_20":4.82,"sma_60":6.05,"sma_120":6.66},{"date":"2025-03-06","open":4.53,"high":5.01,"low":4.52,"close":4.98,"volume":1084648,"rsi_14":55.22,"sma_20":4.73,"sma_60":6.03,"sma_120":6.63},{"date":"2025-03-07","open":5.0,"high":5.22,"low":4.89,"close":5.19,"volume":411321,"rsi_14":54.94,"sma_20":4.71,"sma_60":6.0,"sma_120":6.6},{"date":"2025-03-10","open":5.1,"high":5.4,"low":4.84,"close":5.11,"volume":575158,"rsi_14":56.14,"sma_20":4.69,"sma_60":5.98,"sma_120":6.57},{"date":"2025-03-11","open":5.08,"high":5.35,"low":5.04,"close":5.22,"volume":430686,"rsi_14":61.23,"sma_20":4.67,"sma_60":5.95,"sma_120":6.54},{"date":"2025-03-12","open":5.21,"high":5.33,"low":4.77,"close":4.8,"volume":164639,"rsi_14":51.13,"sma_20":4.63,"sma_60":5.92,"sma_120":6.51},{"date":"2025-03-13","open":4.77,"high":5.01,"low":4.55,"close":4.61,"volume":153290,"rsi_14":51.13,"sma_20":4.62,"sma_60":5.88,"sma_120":6.48},{"date":"2025-03-14","open":4.68,"high":4.8,"low":4.58,"close":4.63,"volume":124397,"rsi_14":51.88,"sma_20":4.62,"sma_60":5.85,"sma_120":6.45},{"date":"2025-03-17","open":4.62,"high":4.72,"low":4.52,"close":4.63,"volume":301984,"rsi_14":53.08,"sma_20":4.6,"sma_60":5.81,"sma_120":6.42},{"date":"2025-03-18","open":4.6,"high":4.77,"low":4.2,"close":4.23,"volume":385232,"rsi_14":47.26,"sma_20":4.57,"sma_60":5.77,"sma_120":6.39},{"date":"2025-03-19","open":4.2,"high":4.61,"low":4.2,"close":4.59,"volume":294386,"rsi_14":56.13,"sma_20":4.56,"sma_60":5.74,"sma_120":6.36},{"date":"2025-03-20","open":4.59,"high":4.59,"low":4.28,"close":4.31,"volume":129380,"rsi_14":54.55,"sma_20":4.54,"sma_60":5.71,"sma_120":6.33},{"date":"2025-03-21","open":4.33,"high":4.4,"low":4.08,"close":4.36,"volume":422612,"rsi_14":56.65,"sma_20":4.53,"sma_60":5.68,"sma_120":6.3},{"date":"2025-03-24","open":4.34,"high":4.37,"low":4.08,"close":4.09,"volume":80829,"rsi_14":51.19,"sma_20":4.51,"sma_60":5.64,"sma_120":6.27},{"date":"2025-03-25","open":4.09,"high":4.3,"low":4.02,"close":4.19,"volume":233139,"rsi_14":46.58,"sma_20":4.5,"sma_60":5.61,"sma_120":6.24},{"date":"2025-03-26","open":4.18,"high":4.39,"low":4.11,"close":4.38,"volume":163361,"rsi_14":38.81,"sma_20":4.49,"sma_60":5.57,"sma_120":6.21},{"date":"2025-03-27","open":4.38,"high":5.04,"low":4.33,"close":4.84,"volume":620751,"rsi_14":44.03,"sma_20":4.53,"sma_60":5.55,"sma_120":6.18},{"date":"2025-03-28","open":4.93,"high":5.09,"low":4.71,"close":4.9,"volume":334206,"rsi_14":46.39,"sma_20":4.57,"sma_60":5.53,"sma_120":6.16},{"date":"2025-03-31","open":4.84,"high":4.87,"low":4.37,"close":4.57,"volume":174422,"rsi_14":39.55,"sma_20":4.6,"sma_60":5.5,"sma_120":6.13},{"date":"2025-04-01","open":4.55,"high":4.61,"low":4.31,"close":4.46,"volume":90456,"rsi_14":43.97,"sma_20":4.62,"sma_60":5.47,"sma_120":6.11},{"date":"2025-04-02","open":4.46,"high":4.58,"low":4.4,"close":4.49,"volume":31739,"rsi_14":47.74,"sma_20":4.63,"sma_60":5.43,"sma_120":6.08},{"date":"2025-04-03","open":4.48,"high":4.62,"low":4.22,"close":4.24,"volume":119461,"rsi_14":43.25,"sma_20":4.59,"sma_60":5.39,"sma_120":6.05},{"date":"2025-04-04","open":4.2,"high":4.21,"low":3.83,"close":4.13,"volume":281898,"rsi_14":41.67,"sma_20":4.54,"sma_60":5.35,"sma_120":6.03},{"date":"2025-04-07","open":3.95,"high":4.23,"low":3.75,"close":3.97,"volume":198506,"rsi_14":45.29,"sma_20":4.48,"sma_60":5.31,"sma_120":6.0},{"date":"2025-04-08","open":3.98,"high":4.14,"low":3.66,"close":3.7,"volume":210372,"rsi_14":33.33,"sma_20":4.41,"sma_60":5.26,"sma_120":5.97},{"date":"2025-04-09","open":3.68,"high":4.21,"low":3.51,"close":4.15,"volume":238964,"rsi_14":47.18,"sma_20":4.37,"sma_60":5.22,"sma_120":5.94},{"date":"2025-04-10","open":4.12,"high":4.15,"low":3.96,"close":4.09,"volume":98139,"rsi_14":45.26,"sma_20":4.35,"sma_60":5.17,"sma_120":5.91},{"date":"2025-04-11","open":4.08,"high":4.49,"low":4.08,"close":4.36,"volume":169305,"rsi_14":54.74,"sma_20":4.33,"sma_60":5.13,"sma_120":5.89},{"date":"2025-04-14","open":4.61,"high":4.71,"low":4.32,"close":4.44,"volume":89819,"rsi_14":54.42,"sma_20":4.32,"sma_60":5.09,"sma_120":5.86},{"date":"2025-04-15","open":4.4,"high":4.58,"low":4.34,"close":4.35,"volume":82941,"rsi_14":49.45,"sma_20":4.33,"sma_60":5.04,"sma_120":5.84},{"date":"2025-04-16","open":4.28,"high":4.52,"low":4.1,"close":4.24,"volume":83918,"rsi_14":37.39,"sma_20":4.31,"sma_60":4.99,"sma_120":5.81},{"date":"2025-04-17","open":4.23,"high":4.35,"low":4.11,"close":4.14,"volume":41767,"rsi_14":34.3,"sma_20":4.3,"sma_60":4.95,"sma_120":5.79},{"date":"2025-04-21","open":4.14,"high":4.19,"low":3.85,"close":4.1,"volume":107436,"rsi_14":39.06,"sma_20":4.29,"sma_60":4.9,"sma_120":5.76},{"date":"2025-04-22","open":4.16,"high":4.41,"low":4.1,"close":4.28,"volume":109948,"rsi_14":45.91,"sma_20":4.3,"sma_60":4.85,"sma_120":5.74},{"date":"2025-04-23","open":4.33,"high":4.5,"low":4.04,"close":4.23,"volume":98880,"rsi_14":44.14,"sma_20":4.3,"sma_60":4.81,"sma_120":5.72},{"date":"2025-04-24","open":4.25,"high":4.42,"low":4.19,"close":4.35,"volume":64389,"rsi_14":52.63,"sma_20":4.3,"sma_60":4.76,"sma_120":5.7},{"date":"2025-04-25","open":4.39,"high":4.49,"low":4.2,"close":4.3,"volume":85141,"rsi_14":54.19,"sma_20":4.27,"sma_60":4.72,"sma_120":5.67},{"date":"2025-04-28","open":4.3,"high":4.43,"low":4.14,"close":4.23,"volume":58251,"rsi_14":56.7,"sma_20":4.24,"sma_60":4.67,"sma_120":5.65},{"date":"2025-04-29","open":4.35,"high":4.44,"low":4.1,"close":4.27,"volume":107940,"rsi_14":66.67,"sma_20":4.23,"sma_60":4.63,"sma_120":5.64},{"date":"2025-04-30","open":4.21,"high":4.37,"low":4.1,"close":4.25,"volume":55864,"rsi_14":53.91,"sma_20":4.22,"sma_60":4.59,"sma_120":5.62},{"date":"2025-05-01","open":4.23,"high":4.41,"low":4.12,"close":4.36,"volume":59145,"rsi_14":60.15,"sma_20":4.21,"sma_60":4.55,"sma_120":5.6},{"date":"2025-05-02","open":4.47,"high":4.67,"low":4.38,"close":4.59,"volume":97406,"rsi_14":58.91,"sma_20":4.23,"sma_60":4.52,"sma_120":5.58},{"date":"2025-05-05","open":4.5,"high":4.59,"low":4.17,"close":4.17,"volume":198301,"rsi_14":41.72,"sma_20":4.23,"sma_60":4.49,"sma_120":5.56},{"date":"2025-05-06","open":4.17,"high":4.29,"low":4.0,"close":4.17,"volume":157552,"rsi_14":44.16,"sma_20":4.24,"sma_60":4.47,"sma_120":5.54},{"date":"2025-05-07","open":4.19,"high":4.27,"low":4.04,"close":4.11,"volume":134303,"rsi_14":45.64,"sma_20":4.26,"sma_60":4.44,"sma_120":5.52},{"date":"2025-05-08","open":4.12,"high":4.49,"low":4.12,"close":4.47,"volume":114556,"rsi_14":59.43,"sma_20":4.28,"sma_60":4.43,"sma_120":5.5},{"date":"2025-05-09","open":4.49,"high":4.76,"low":4.48,"close":4.71,"volume":134956,"rsi_14":65.64,"sma_20":4.31,"sma_60":4.42,"sma_120":5.49},{"date":"2025-05-12","open":4.85,"high":4.85,"low":4.38,"close":4.65,"volume":182888,"rsi_14":60.11,"sma_20":4.32,"sma_60":4.42,"sma_120":5.47},{"date":"2025-05-13","open":4.69,"high":4.74,"low":4.39,"close":4.68,"volume":166526,"rsi_14":62.43,"sma_20":4.33,"sma_60":4.42,"sma_120":5.46},{"date":"2025-05-14","open":4.68,"high":4.68,"low":4.33,"close":4.52,"volume":73919,"rsi_14":54.59,"sma_20":4.34,"sma_60":4.41,"sma_120":5.45},{"date":"2025-05-15","open":4.49,"high":4.61,"low":4.34,"close":4.53,"volume":97246,"rsi_14":56.35,"sma_20":4.36,"sma_60":4.41,"sma_120":5.43},{"date":"2025-05-16","open":4.6,"high":4.67,"low":4.45,"close":4.65,"volume":47666,"rsi_14":61.29,"sma_20":4.38,"sma_60":4.41,"sma_120":5.42},{"date":"2025-05-19","open":4.61,"high":4.78,"low":4.59,"close":4.76,"volume":125084,"rsi_14":62.69,"sma_20":4.41,"sma_60":4.41,"sma_120":5.4},{"date":"2025-05-20","open":4.75,"high":4.78,"low":4.55,"close":4.65,"volume":157598,"rsi_14":59.9,"sma_20":4.43,"sma_60":4.41,"sma_120":5.39},{"date":"2025-05-21","open":4.61,"high":4.84,"low":4.38,"close":4.45,"volume":168565,"rsi_14":52.13,"sma_20":4.44,"sma_60":4.41,"sma_120":5.37},{"date":"2025-05-22","open":4.42,"high":4.61,"low":4.31,"close":4.53,"volume":114044,"rsi_14":48.47,"sma_20":4.45,"sma_60":4.42,"sma_120":5.35},{"date":"2025-05-23","open":4.6,"high":4.93,"low":4.6,"close":4.63,"volume":233621,"rsi_14":64.02,"sma_20":4.47,"sma_60":4.42,"sma_120":5.33},{"date":"2025-05-27","open":4.7,"high":5.16,"low":4.6,"close":5.16,"volume":298874,"rsi_14":72.81,"sma_20":4.52,"sma_60":4.44,"sma_120":5.32},{"date":"2025-05-28","open":5.17,"high":5.18,"low":4.72,"close":5.01,"volume":154623,"rsi_14":69.91,"sma_20":4.55,"sma_60":4.46,"sma_120":5.3},{"date":"2025-05-29","open":5.06,"high":5.07,"low":4.87,"close":4.96,"volume":42493,"rsi_14":62.56,"sma_20":4.59,"sma_60":4.48,"sma_120":5.28},{"date":"2025-05-30","open":4.98,"high":4.99,"low":4.75,"close":4.88,"volume":233882,"rsi_14":54.75,"sma_20":4.61,"sma_60":4.48,"sma_120":5.27},{"date":"2025-06-02","open":4.95,"high":4.97,"low":4.75,"close":4.8,"volume":76121,"rsi_14":54.14,"sma_20":4.62,"sma_60":4.48,"sma_120":5.25},{"date":"2025-06-03","open":4.83,"high":5.0,"low":4.55,"close":5.0,"volume":140202,"rsi_14":58.08,"sma_20":4.67,"sma_60":4.48,"sma_120":5.24},{"date":"2025-06-04","open":5.0,"high":5.09,"low":4.86,"close":4.92,"volume":75551,"rsi_14":60.53,"sma_20":4.7,"sma_60":4.47,"sma_120":5.23},{"date":"2025-06-05","open":4.92,"high":5.02,"low":4.85,"close":4.89,"volume":77039,"rsi_14":59.37,"sma_20":4.74,"sma_60":4.47,"sma_120":5.21},{"date":"2025-06-06","open":4.94,"high":5.09,"low":4.88,"close":5.05,"volume":83904,"rsi_14":60.2,"sma_20":4.77,"sma_60":4.47,"sma_120":5.2},{"date":"2025-06-09","open":5.06,"high":5.16,"low":4.86,"close":4.86,"volume":96625,"rsi_14":52.45,"sma_20":4.78,"sma_60":4.48,"sma_120":5.18},{"date":"2025-06-10","open":4.94,"high":4.94,"low":4.64,"close":4.75,"volume":165499,"rsi_14":52.45,"sma_20":4.78,"sma_60":4.48,"sma_120":5.16},{"date":"2025-06-11","open":4.81,"high":4.81,"low":4.5,"close":4.64,"volume":99296,"rsi_14":54.87,"sma_20":4.78,"sma_60":4.48,"sma_120":5.15},{"date":"2025-06-12","open":4.6,"high":4.64,"low":4.47,"close":4.48,"volume":53771,"rsi_14":48.77,"sma_20":4.78,"sma_60":4.48,"sma_120":5.13},{"date":"2025-06-13","open":4.44,"high":4.54,"low":4.3,"close":4.38,"volume":103830,"rsi_14":43.84,"sma_20":4.77,"sma_60":4.48,"sma_120":5.11},{"date":"2025-06-16","open":4.41,"high":5.15,"low":4.41,"close":4.83,"volume":208105,"rsi_14":41.54,"sma_20":4.78,"sma_60":4.49,"sma_120":5.1},{"date":"2025-06-17","open":4.73,"high":4.76,"low":4.57,"close":4.68,"volume":100113,"rsi_14":41.54,"sma_20":4.78,"sma_60":4.49,"sma_120":5.09},{"date":"2025-06-18","open":4.69,"high":4.87,"low":4.62,"close":4.73,"volume":60313,"rsi_14":44.1,"sma_20":4.78,"sma_60":4.5,"sma_120":5.07},{"date":"2025-06-20","open":4.73,"high":4.79,"low":4.52,"close":4.54,"volume":114501,"rsi_14":41.75,"sma_20":4.79,"sma_60":4.51,"sma_120":5.06},{"date":"2025-06-23","open":4.48,"high":4.63,"low":4.41,"close":4.55,"volume":153701,"rsi_14":43.72,"sma_20":4.79,"sma_60":4.51,"sma_120":5.04},{"date":"2025-06-24","open":4.58,"high":4.76,"low":4.4,"close":4.68,"volume":178515,"rsi_14":41.67,"sma_20":4.79,"sma_60":4.51,"sma_120":5.03},{"date":"2025-06-25","open":4.66,"high":4.69,"low":4.55,"close":4.59,"volume":87812,"rsi_14":41.45,"sma_20":4.76,"sma_60":4.51,"sma_120":5.02},{"date":"2025-06-26","open":4.58,"high":4.74,"low":4.58,"close":4.74,"volume":76190,"rsi_14":46.34,"sma_20":4.75,"sma_60":4.51,"sma_120":5.01},{"date":"2025-06-27","open":4.75,"high":4.8,"low":4.22,"close":4.49,"volume":391501,"rsi_14":36.92,"sma_20":4.72,"sma_60":4.51,"sma_120":4.99},{"date":"2025-06-30","open":4.53,"high":4.53,"low":4.36,"close":4.47,"volume":142969,"rsi_14":40.1,"sma_20":4.7,"sma_60":4.51,"sma_120":4.97},{"date":"2025-07-01","open":4.47,"high":4.7,"low":4.46,"close":4.59,"volume":107385,"rsi_14":45.96,"sma_20":4.69,"sma_60":4.51,"sma_120":4.95},{"date":"2025-07-02","open":4.6,"high":5.0,"low":4.57,"close":4.99,"volume":180572,"rsi_14":57.71,"sma_20":4.69,"sma_60":4.53,"sma_120":4.94},{"date":"2025-07-03","open":5.0,"high":5.0,"low":4.82,"close":4.94,"volume":80735,"rsi_14":60.65,"sma_20":4.69,"sma_60":4.55,"sma_120":4.93},{"date":"2025-07-07","open":4.76,"high":4.89,"low":4.25,"close":4.41,"volume":438431,"rsi_14":50.58,"sma_20":4.67,"sma_60":4.56,"sma_120":4.91},{"date":"2025-07-08","open":4.46,"high":4.63,"low":4.38,"close":4.51,"volume":81987,"rsi_14":42.86,"sma_20":4.64,"sma_60":4.56,"sma_120":4.89},{"date":"2025-07-09","open":4.51,"high":4.57,"low":4.43,"close":4.51,"volume":32699,"rsi_14":45.93,"sma_20":4.62,"sma_60":4.57,"sma_120":4.87},{"date":"2025-07-10","open":4.46,"high":4.5,"low":4.37,"close":4.42,"volume":75615,"rsi_14":42.72,"sma_20":4.61,"sma_60":4.57,"sma_120":4.85},{"date":"2025-07-11","open":4.38,"high":4.4,"low":4.14,"close":4.23,"volume":157975,"rsi_14":42.72,"sma_20":4.59,"sma_60":4.57,"sma_120":4.83},{"date":"2025-07-14","open":4.22,"high":4.23,"low":4.03,"close":4.04,"volume":97374,"rsi_14":38.96,"sma_20":4.57,"sma_60":4.56,"sma_120":4.8},{"date":"2025-07-15","open":4.04,"high":4.08,"low":3.84,"close":3.89,"volume":143048,"rsi_14":33.05,"sma_20":4.54,"sma_60":4.56,"sma_120":4.78},{"date":"2025-07-16","open":3.89,"high":3.91,"low":3.79,"close":3.81,"volume":41521,"rsi_14":33.19,"sma_20":4.49,"sma_60":4.55,"sma_120":4.75},{"date":"2025-07-17","open":3.81,"high":3.85,"low":3.72,"close":3.75,"volume":153702,"rsi_14":27.8,"sma_20":4.44,"sma_60":4.55,"sma_120":4.72},{"date":"2025-07-18","open":3.76,"high":3.9,"low":3.61,"close":3.61,"volume":86524,"rsi_14":29.25,"sma_20":4.39,"sma_60":4.53,"sma_120":4.69},{"date":"2025-07-21","open":3.63,"high":3.76,"low":3.5,"close":3.56,"volume":122527,"rsi_14":28.84,"sma_20":4.34,"sma_60":4.52,"sma_120":4.66},{"date":"2025-07-22","open":3.53,"high":3.7,"low":3.5,"close":3.66,"volume":114562,"rsi_14":28.17,"sma_20":4.29,"sma_60":4.51,"sma_120":4.64},{"date":"2025-07-23","open":3.74,"high":3.81,"low":3.62,"close":3.73,"volume":218962,"rsi_14":15.0,"sma_20":4.25,"sma_60":4.5,"sma_120":4.61},{"date":"2025-07-24","open":3.7,"high":3.77,"low":3.66,"close":3.7,"volume":144822,"rsi_14":15.17,"sma_20":4.2,"sma_60":4.49,"sma_120":4.58},{"date":"2025-07-25","open":3.76,"high":3.77,"low":3.66,"close":3.75,"volume":93759,"rsi_14":24.62,"sma_20":4.15,"sma_60":4.48,"sma_120":4.56},{"date":"2025-07-28","open":3.74,"high":3.84,"low":3.66,"close":3.67,"volume":125733,"rsi_14":17.19,"sma_20":4.11,"sma_60":4.47,"sma_120":4.53},{"date":"2025-07-29","open":3.68,"high":3.7,"low":3.55,"close":3.65,"volume":60129,"rsi_14":16.92,"sma_20":4.07,"sma_60":4.46,"sma_120":4.51},{"date":"2025-07-30","open":3.63,"high":3.68,"low":3.47,"close":3.47,"volume":102199,"rsi_14":15.83,"sma_20":4.02,"sma_60":4.44,"sma_120":4.48},{"date":"2025-07-31","open":3.47,"high":3.51,"low":3.34,"close":3.42,"volume":160982,"rsi_14":17.6,"sma_20":3.94,"sma_60":4.43,"sma_120":4.46},{"date":"2025-08-01","open":3.39,"high":3.48,"low":3.3,"close":3.47,"volume":129333,"rsi_14":24.32,"sma_20":3.86,"sma_60":4.42,"sma_120":4.45},{"date":"2025-08-04","open":3.49,"high":3.63,"low":3.34,"close":3.58,"volume":140198,"rsi_14":35.51,"sma_20":3.82,"sma_60":4.41,"sma_120":4.43},{"date":"2025-08-05","open":3.62,"high":3.75,"low":3.56,"close":3.59,"volume":171952,"rsi_14":39.0,"sma_20":3.78,"sma_60":4.4,"sma_120":4.41},{"date":"2025-08-06","open":3.6,"high":3.6,"low":3.36,"close":3.37,"volume":160411,"rsi_14":33.62,"sma_20":3.72,"sma_60":4.37,"sma_120":4.4},{"date":"2025-08-07","open":3.41,"high":3.42,"low":3.3,"close":3.32,"volume":116876,"rsi_14":36.45,"sma_20":3.66,"sma_60":4.35,"sma_120":4.39},{"date":"2025-08-08","open":3.33,"high":3.33,"low":3.0,"close":3.1,"volume":178975,"rsi_14":31.45,"sma_20":3.61,"sma_60":4.33,"sma_120":4.37},{"date":"2025-08-11","open":3.07,"high":3.13,"low":2.98,"close":3.1,"volume":129143,"rsi_14":25.44,"sma_20":3.56,"sma_60":4.3,"sma_120":4.36},{"date":"2025-08-12","open":3.13,"high":3.25,"low":3.1,"close":3.18,"volume":167905,"rsi_14":26.09,"sma_20":3.52,"sma_60":4.28,"sma_120":4.34},{"date":"2025-08-13","open":3.21,"high":3.24,"low":3.1,"close":3.12,"volume":85413,"rsi_14":25.42,"sma_20":3.49,"sma_60":4.25,"sma_120":4.33},{"date":"2025-08-14","open":3.08,"high":3.11,"low":2.87,"close":3.0,"volume":320993,"rsi_14":20.0,"sma_20":3.45,"sma_60":4.22,"sma_120":4.32},{"date":"2025-08-15","open":3.0,"high":3.05,"low":2.8,"close":2.95,"volume":362180,"rsi_14":20.49,"sma_20":3.42,"sma_60":4.2,"sma_120":4.31},{"date":"2025-08-18","open":2.94,"high":3.05,"low":2.93,"close":3.0,"volume":304481,"rsi_14":24.0,"sma_20":3.39,"sma_60":4.17,"sma_120":4.29},{"date":"2025-08-19","open":3.0,"high":3.0,"low":2.92,"close":2.95,"volume":125483,"rsi_14":26.79,"sma_20":3.36,"sma_60":4.15,"sma_120":4.28},{"date":"2025-08-20","open":2.93,"high":2.93,"low":2.63,"close":2.7,"volume":509159,"rsi_14":22.73,"sma_20":3.3,"sma_60":4.11,"sma_120":4.27},{"date":"2025-08-21","open":2.7,"high":2.95,"low":2.6,"close":2.94,"volume":408047,"rsi_14":32.45,"sma_20":3.27,"sma_60":4.08,"sma_120":4.26},{"date":"2025-08-22","open":2.93,"high":3.07,"low":2.9,"close":2.93,"volume":319958,"rsi_14":26.95,"sma_20":3.23,"sma_60":4.04,"sma_120":4.25},{"date":"2025-08-25","open":2.91,"high":2.93,"low":2.74,"close":2.79,"volume":299136,"rsi_14":24.03,"sma_20":3.18,"sma_60":4.01,"sma_120":4.24},{"date":"2025-08-26","open":2.78,"high":2.88,"low":2.75,"close":2.81,"volume":476184,"rsi_14":29.1,"sma_20":3.14,"sma_60":3.97,"sma_120":4.23},{"date":"2025-08-27","open":2.81,"high":2.85,"low":2.67,"close":2.7,"volume":280287,"rsi_14":27.86,"sma_20":3.1,"sma_60":3.94,"sma_120":4.21},{"date":"2025-08-28","open":2.72,"high":2.89,"low":2.63,"close":2.87,"volume":739590,"rsi_14":41.48,"sma_20":3.07,"sma_60":3.9,"sma_120":4.19},{"date":"2025-08-29","open":2.88,"high":2.88,"low":2.71,"close":2.79,"volume":293942,"rsi_14":39.16,"sma_20":3.04,"sma_60":3.87,"sma_120":4.17},{"date":"2025-09-02","open":2.75,"high":2.91,"low":2.68,"close":2.89,"volume":782485,"rsi_14":40.0,"sma_20":3.0,"sma_60":3.83,"sma_120":4.15},{"date":"2025-09-03","open":2.91,"high":2.95,"low":2.81,"close":2.81,"volume":312284,"rsi_14":39.59,"sma_20":2.97,"sma_60":3.79,"sma_120":4.13},{"date":"2025-09-04","open":2.82,"high":2.87,"low":2.8,"close":2.85,"volume":256269,"rsi_14":44.57,"sma_20":2.94,"sma_60":3.76,"sma_120":4.12},{"date":"2025-09-05","open":2.88,"high":2.94,"low":2.71,"close":2.71,"volume":284293,"rsi_14":41.84,"sma_20":2.91,"sma_60":3.73,"sma_120":4.1},{"date":"2025-09-08","open":2.68,"high":2.85,"low":2.43,"close":2.67,"volume":1305617,"rsi_14":38.7,"sma_20":2.89,"sma_60":3.69,"sma_120":4.09},{"date":"2025-09-09","open":2.33,"high":2.46,"low":1.97,"close":2.24,"volume":2057558,"rsi_14":30.71,"sma_20":2.85,"sma_60":3.66,"sma_120":4.07},{"date":"2025-09-10","open":2.25,"high":2.29,"low":2.01,"close":2.06,"volume":942672,"rsi_14":31.92,"sma_20":2.79,"sma_60":3.62,"sma_120":4.05},{"date":"2025-09-11","open":2.09,"high":2.15,"low":2.01,"close":2.09,"volume":588863,"rsi_14":22.76,"sma_20":2.74,"sma_60":3.57,"sma_120":4.03},{"date":"2025-09-12","open":2.07,"high":2.08,"low":2.01,"close":2.04,"volume":604428,"rsi_14":22.19,"sma_20":2.69,"sma_60":3.53,"sma_120":4.01},{"date":"2025-09-15","open":2.05,"high":2.06,"low":1.94,"close":1.95,"volume":733096,"rsi_14":22.9,"sma_20":2.64,"sma_60":3.48,"sma_120":3.99},{"date":"2025-09-16","open":1.94,"high":1.99,"low":1.9,"close":1.91,"volume":397696,"rsi_14":21.34,"sma_20":2.59,"sma_60":3.44,"sma_120":3.97},{"date":"2025-09-17","open":1.9,"high":1.95,"low":1.8,"close":1.81,"volume":599655,"rsi_14":21.47,"sma_20":2.53,"sma_60":3.39,"sma_120":3.95},{"date":"2025-09-18","open":1.82,"high":1.88,"low":1.76,"close":1.77,"volume":885714,"rsi_14":11.54,"sma_20":2.48,"sma_60":3.34,"sma_120":3.93},{"date":"2025-09-19","open":1.76,"high":1.8,"low":1.66,"close":1.67,"volume":524132,"rsi_14":11.38,"sma_20":2.42,"sma_60":3.3,"sma_120":3.9},{"date":"2025-09-22","open":1.67,"high":1.79,"low":1.66,"close":1.69,"volume":907633,"rsi_14":6.2,"sma_20":2.36,"sma_60":3.24,"sma_120":3.88},{"date":"2025-09-23","open":1.69,"high":1.83,"low":1.66,"close":1.67,"volume":535309,"rsi_14":6.46,"sma_20":2.3,"sma_60":3.2,"sma_120":3.85},{"date":"2025-09-24","open":1.71,"high":1.8,"low":1.65,"close":1.73,"volume":869545,"rsi_14":8.21,"sma_20":2.25,"sma_60":3.15,"sma_120":3.83},{"date":"2025-09-25","open":1.72,"high":1.78,"low":1.55,"close":1.6,"volume":578405,"rsi_14":8.27,"sma_20":2.19,"sma_60":3.1,"sma_120":3.81},{"date":"2025-09-26","open":1.6,"high":1.62,"low":1.48,"close":1.5,"volume":451634,"rsi_14":7.91,"sma_20":2.12,"sma_60":3.04,"sma_120":3.79},{"date":"2025-09-29","open":1.52,"high":1.54,"low":1.45,"close":1.49,"volume":698031,"rsi_14":11.34,"sma_20":2.06,"sma_60":2.99,"sma_120":3.77},{"date":"2025-09-30","open":1.48,"high":1.51,"low":1.2,"close":1.41,"volume":774050,"rsi_14":12.64,"sma_20":1.98,"sma_60":2.94,"sma_120":3.75},{"date":"2025-10-01","open":1.4,"high":1.45,"low":1.34,"close":1.37,"volume":447634,"rsi_14":9.09,"sma_20":1.91,"sma_60":2.88,"sma_120":3.72},{"date":"2025-10-02","open":1.4,"high":1.41,"low":1.3,"close":1.31,"volume":558577,"rsi_14":8.99,"sma_20":1.83,"sma_60":2.83,"sma_120":3.7},{"date":"2025-10-03","open":1.3,"high":1.39,"low":1.3,"close":1.34,"volume":756761,"rsi_14":13.25,"sma_20":1.77,"sma_60":2.78,"sma_120":3.68},{"date":"2025-10-06","open":1.35,"high":1.44,"low":1.3,"close":1.38,"volume":755566,"rsi_14":18.07,"sma_20":1.7,"sma_60":2.73,"sma_120":3.65},{"date":"2025-10-07","open":1.39,"high":1.46,"low":1.28,"close":1.3,"volume":533840,"rsi_14":18.52,"sma_20":1.65,"sma_60":2.69,"sma_120":3.62},{"date":"2025-10-08","open":1.28,"high":1.37,"low":1.23,"close":1.33,"volume":754684,"rsi_14":22.5,"sma_20":1.62,"sma_60":2.64,"sma_120":3.6},{"date":"2025-10-09","open":1.34,"high":1.44,"low":1.3,"close":1.42,"volume":911605,"rsi_14":34.18,"sma_20":1.58,"sma_60":2.6,"sma_120":3.58},{"date":"2025-10-10","open":1.45,"high":1.76,"low":1.38,"close":1.43,"volume":3073476,"rsi_14":33.33,"sma_20":1.55,"sma_60":2.57,"sma_120":3.56},{"date":"2025-10-13","open":1.49,"high":1.51,"low":1.38,"close":1.41,"volume":1262188,"rsi_14":33.33,"sma_20":1.53,"sma_60":2.53,"sma_120":3.53},{"date":"2025-10-14","open":1.4,"high":1.55,"low":1.34,"close":1.54,"volume":1197247,"rsi_14":38.82,"sma_20":1.51,"sma_60":2.5,"sma_120":3.51},{"date":"2025-10-15","open":1.61,"high":2.02,"low":1.57,"close":1.98,"volume":4381038,"rsi_14":66.38,"sma_20":1.52,"sma_60":2.47,"sma_120":3.49},{"date":"2025-10-16","open":2.02,"high":2.1,"low":1.72,"close":1.84,"volume":2626914,"rsi_14":64.17,"sma_20":1.52,"sma_60":2.44,"sma_120":3.47},{"date":"2025-10-17","open":1.77,"high":1.98,"low":1.7,"close":1.7,"volume":1597776,"rsi_14":57.89,"sma_20":1.52,"sma_60":2.4,"sma_120":3.45},{"date":"2025-10-20","open":1.7,"high":1.75,"low":1.6,"close":1.64,"volume":708629,"rsi_14":58.78,"sma_20":1.52,"sma_60":2.37,"sma_120":3.43},{"date":"2025-10-21","open":1.64,"high":1.78,"low":1.58,"close":1.76,"volume":1058915,"rsi_14":64.03,"sma_20":1.52,"sma_60":2.34,"sma_120":3.4},{"date":"2025-10-22","open":1.71,"high":2.14,"low":1.7,"close":1.91,"volume":3119159,"rsi_14":70.27,"sma_20":1.53,"sma_60":2.31,"sma_120":3.38},{"date":"2025-10-23","open":1.9,"high":2.1,"low":1.89,"close":1.99,"volume":1257784,"rsi_14":71.24,"sma_20":1.55,"sma_60":2.28,"sma_120":3.36},{"date":"2025-10-24","open":1.99,"high":2.01,"low":1.81,"close":1.84,"volume":532419,"rsi_14":64.02,"sma_20":1.57,"sma_60":2.26,"sma_120":3.34},{"date":"2025-10-27","open":1.95,"high":2.19,"low":1.91,"close":2.0,"volume":1869307,"rsi_14":70.35,"sma_20":1.59,"sma_60":2.23,"sma_120":3.33},{"date":"2025-10-28","open":2.0,"high":2.01,"low":1.89,"close":2.0,"volume":727974,"rsi_14":69.82,"sma_20":1.62,"sma_60":2.2,"sma_120":3.31},{"date":"2025-10-29","open":1.98,"high":1.98,"low":1.8,"close":1.92,"volume":1169518,"rsi_14":64.88,"sma_20":1.65,"sma_60":2.18,"sma_120":3.29},{"date":"2025-10-30","open":1.85,"high":1.9,"low":1.72,"close":1.72,"volume":538740,"rsi_14":57.75,"sma_20":1.67,"sma_60":2.15,"sma_120":3.26},{"date":"2025-10-31","open":1.7,"high":2.1,"low":1.62,"close":2.03,"volume":2070181,"rsi_14":64.35,"sma_20":1.71,"sma_60":2.13,"sma_120":3.24},{"date":"2025-11-03","open":2.03,"high":2.04,"low":1.84,"close":1.86,"volume":865653,"rsi_14":57.27,"sma_20":1.73,"sma_60":2.11,"sma_120":3.22},{"date":"2025-11-04","open":1.83,"high":1.93,"low":1.77,"close":1.77,"volume":370603,"rsi_14":44.32,"sma_20":1.75,"sma_60":2.08,"sma_120":3.19},{"date":"2025-11-05","open":1.77,"high":1.91,"low":1.74,"close":1.76,"volume":392155,"rsi_14":47.67,"sma_20":1.78,"sma_60":2.06,"sma_120":3.17},{"date":"2025-11-06","open":1.75,"high":1.84,"low":1.65,"close":1.66,"volume":307834,"rsi_14":48.81,"sma_20":1.79,"sma_60":2.04,"sma_120":3.15},{"date":"2025-11-07","open":1.67,"high":1.79,"low":1.64,"close":1.79,"volume":442950,"rsi_14":54.29,"sma_20":1.81,"sma_60":2.02,"sma_120":3.12},{"date":"2025-11-10","open":1.82,"high":1.85,"low":1.72,"close":1.74,"volume":346543,"rsi_14":49.4,"sma_20":1.82,"sma_60":2.0,"sma_120":3.1},{"date":"2025-11-11","open":1.74,"high":1.97,"low":1.74,"close":1.93,"volume":585339,"rsi_14":50.58,"sma_20":1.84,"sma_60":1.98,"sma_120":3.08},{"date":"2025-11-12","open":1.94,"high":2.03,"low":1.74,"close":1.87,"volume":1185841,"rsi_14":46.47,"sma_20":1.84,"sma_60":1.96,"sma_120":3.05},{"date":"2025-11-13","open":1.88,"high":1.88,"low":1.7,"close":1.71,"volume":639561,"rsi_14":46.2,"sma_20":1.83,"sma_60":1.94,"sma_120":3.03},{"date":"2025-11-14","open":1.71,"high":1.75,"low":1.66,"close":1.68,"volume":499756,"rsi_14":39.87,"sma_20":1.83,"sma_60":1.92,"sma_120":3.0},{"date":"2025-11-17","open":1.66,"high":1.69,"low":1.54,"close":1.54,"volume":507988,"rsi_14":36.73,"sma_20":1.82,"sma_60":1.9,"sma_120":2.97},{"date":"2025-11-18","open":1.51,"high":1.65,"low":1.5,"close":1.63,"volume":465032,"rsi_14":41.57,"sma_20":1.82,"sma_60":1.88,"sma_120":2.94},{"date":"2025-11-19","open":1.6,"high":1.65,"low":1.57,"close":1.57,"volume":219034,"rsi_14":45.25,"sma_20":1.8,"sma_60":1.86,"sma_120":2.92},{"date":"2025-11-20","open":1.59,"high":1.61,"low":1.42,"close":1.43,"volume":416626,"rsi_14":28.72,"sma_20":1.77,"sma_60":1.84,"sma_120":2.89},{"date":"2025-11-21","open":1.44,"high":1.52,"low":1.4,"close":1.49,"volume":229544,"rsi_14":35.77,"sma_20":1.76,"sma_60":1.82,"sma_120":2.86},{"date":"2025-11-24","open":1.5,"high":1.66,"low":1.42,"close":1.55,"volume":805130,"rsi_14":41.34,"sma_20":1.73,"sma_60":1.8,"sma_120":2.83},{"date":"2025-11-25","open":1.55,"high":1.58,"low":1.51,"close":1.54,"volume":245319,"rsi_14":41.34,"sma_20":1.71,"sma_60":1.77,"sma_120":2.8},{"date":"2025-11-26","open":1.54,"high":1.64,"low":1.53,"close":1.62,"volume":505818,"rsi_14":48.4,"sma_20":1.69,"sma_60":1.75,"sma_120":2.77},{"date":"2025-11-28","open":1.62,"high":1.73,"low":1.58,"close":1.72,"volume":194660,"rsi_14":47.13,"sma_20":1.69,"sma_60":1.73,"sma_120":2.75},{"date":"2025-12-01","open":1.69,"high":1.73,"low":1.61,"close":1.62,"volume":259643,"rsi_14":45.28,"sma_20":1.67,"sma_60":1.72,"sma_120":2.72},{"date":"2025-12-02","open":1.65,"high":1.65,"low":1.6,"close":1.62,"volume":141014,"rsi_14":35.65,"sma_20":1.66,"sma_60":1.7,"sma_120":2.7},{"date":"2025-12-03","open":1.61,"high":1.67,"low":1.57,"close":1.59,"volume":643296,"rsi_14":36.67,"sma_20":1.65,"sma_60":1.69,"sma_120":2.67},{"date":"2025-12-04","open":1.57,"high":1.61,"low":1.55,"close":1.58,"volume":180521,"rsi_14":42.78,"sma_20":1.64,"sma_60":1.68,"sma_120":2.65},{"date":"2025-12-05","open":1.59,"high":1.61,"low":1.5,"close":1.5,"volume":255974,"rsi_14":40.53,"sma_20":1.64,"sma_60":1.67,"sma_120":2.62},{"date":"2025-12-08","open":1.53,"high":1.57,"low":1.48,"close":1.48,"volume":249132,"rsi_14":46.11,"sma_20":1.62,"sma_60":1.66,"sma_120":2.59},{"date":"2025-12-09","open":1.48,"high":1.68,"low":1.48,"close":1.67,"volume":563397,"rsi_14":52.13,"sma_20":1.62,"sma_60":1.66,"sma_120":2.57},{"date":"2025-12-10","open":1.68,"high":1.7,"low":1.55,"close":1.61,"volume":419576,"rsi_14":52.13,"sma_20":1.6,"sma_60":1.65,"sma_120":2.54},{"date":"2025-12-11","open":1.59,"high":1.64,"low":1.57,"close":1.58,"volume":284747,"rsi_14":59.04,"sma_20":1.59,"sma_60":1.65,"sma_120":2.52},{"date":"2025-12-12","open":1.61,"high":1.65,"low":1.57,"close":1.57,"volume":309938,"rsi_14":55.13,"sma_20":1.58,"sma_60":1.64,"sma_120":2.49},{"date":"2025-12-15","open":1.58,"high":1.65,"low":1.55,"close":1.55,"volume":646620,"rsi_14":50.0,"sma_20":1.57,"sma_60":1.64,"sma_120":2.47},{"date":"2025-12-16","open":1.55,"high":1.6,"low":1.5,"close":1.51,"volume":402272,"rsi_14":48.05,"sma_20":1.57,"sma_60":1.64,"sma_120":2.44},{"date":"2025-12-17","open":1.52,"high":1.54,"low":1.43,"close":1.49,"volume":566444,"rsi_14":40.85,"sma_20":1.56,"sma_60":1.64,"sma_120":2.42},{"date":"2025-12-18","open":1.5,"high":1.51,"low":1.38,"close":1.39,"volume":628751,"rsi_14":26.76,"sma_20":1.56,"sma_60":1.63,"sma_120":2.39},{"date":"2025-12-19","open":1.38,"high":1.43,"low":1.35,"close":1.4,"volume":1098941,"rsi_14":32.26,"sma_20":1.55,"sma_60":1.63,"sma_120":2.36},{"date":"2025-12-22","open":1.4,"high":1.42,"low":1.35,"close":1.35,"volume":404923,"rsi_14":29.85,"sma_20":1.55,"sma_60":1.62,"sma_120":2.33},{"date":"2025-12-23","open":1.35,"high":1.39,"low":1.31,"close":1.35,"volume":633587,"rsi_14":31.25,"sma_20":1.54,"sma_60":1.62,"sma_120":2.3},{"date":"2025-12-24","open":1.33,"high":1.38,"low":1.33,"close":1.36,"volume":62133,"rsi_14":32.81,"sma_20":1.53,"sma_60":1.62,"sma_120":2.28},{"date":"2025-12-26","open":1.35,"high":1.36,"low":1.31,"close":1.32,"volume":140032,"rsi_14":35.0,"sma_20":1.51,"sma_60":1.62,"sma_120":2.25},{"date":"2025-12-29","open":1.33,"high":1.33,"low":1.26,"close":1.27,"volume":315751,"rsi_14":33.33,"sma_20":1.49,"sma_60":1.62,"sma_120":2.23},{"date":"2025-12-30","open":1.26,"high":1.33,"low":1.25,"close":1.3,"volume":265055,"rsi_14":10.64,"sma_20":1.47,"sma_60":1.62,"sma_120":2.2},{"date":"2025-12-31","open":1.31,"high":1.33,"low":1.27,"close":1.31,"volume":141245,"rsi_14":14.29,"sma_20":1.46,"sma_60":1.62,"sma_120":2.17},{"date":"2026-01-02","open":1.31,"high":1.39,"low":1.25,"close":1.35,"volume":458503,"rsi_14":23.26,"sma_20":1.45,"sma_60":1.62,"sma_120":2.15},{"date":"2026-01-05","open":1.34,"high":1.45,"low":1.31,"close":1.44,"volume":785800,"rsi_14":37.25,"sma_20":1.44,"sma_60":1.62,"sma_120":2.13},{"date":"2026-01-06","open":1.44,"high":1.54,"low":1.4,"close":1.53,"volume":373542,"rsi_14":48.28,"sma_20":1.44,"sma_60":1.62,"sma_120":2.11},{"date":"2026-01-07","open":1.5,"high":1.56,"low":1.37,"close":1.43,"volume":691234,"rsi_14":43.75,"sma_20":1.44,"sma_60":1.62,"sma_120":2.09},{"date":"2026-01-08","open":1.41,"high":1.44,"low":1.35,"close":1.35,"volume":622246,"rsi_14":40.0,"sma_20":1.42,"sma_60":1.62,"sma_120":2.07},{"date":"2026-01-09","open":1.35,"high":1.38,"low":1.25,"close":1.26,"volume":648396,"rsi_14":40.58,"sma_20":1.41,"sma_60":1.62,"sma_120":2.06},{"date":"2026-01-12","open":1.25,"high":1.27,"low":1.17,"close":1.19,"volume":748571,"rsi_14":36.0,"sma_20":1.39,"sma_60":1.6,"sma_120":2.04},{"date":"2026-01-13","open":1.22,"high":1.25,"low":1.18,"close":1.22,"volume":351789,"rsi_14":41.1,"sma_20":1.37,"sma_60":1.59,"sma_120":2.01},{"date":"2026-01-14","open":1.22,"high":1.24,"low":1.19,"close":1.23,"volume":351566,"rsi_14":41.89,"sma_20":1.35,"sma_60":1.58,"sma_120":1.99},{"date":"2026-01-15","open":1.23,"high":1.35,"low":1.23,"close":1.33,"volume":592744,"rsi_14":48.19,"sma_20":1.34,"sma_60":1.58,"sma_120":1.97},{"date":"2026-01-16","open":1.35,"high":1.4,"low":1.29,"close":1.29,"volume":219650,"rsi_14":48.19,"sma_20":1.33,"sma_60":1.57,"sma_120":1.95},{"date":"2026-01-20","open":1.26,"high":1.32,"low":1.24,"close":1.3,"volume":228338,"rsi_14":51.9,"sma_20":1.33,"sma_60":1.56,"sma_120":1.93},{"date":"2026-01-21","open":1.31,"high":1.32,"low":1.19,"close":1.22,"volume":591638,"rsi_14":45.24,"sma_20":1.32,"sma_60":1.55,"sma_120":1.92},{"date":"2026-01-22","open":1.24,"high":1.26,"low":1.19,"close":1.21,"volume":487766,"rsi_14":44.05,"sma_20":1.31,"sma_60":1.54,"sma_120":1.9},{"date":"2026-01-23","open":1.21,"high":1.29,"low":1.2,"close":1.2,"volume":720800,"rsi_14":40.74,"sma_20":1.31,"sma_60":1.53,"sma_120":1.88},{"date":"2026-01-26","open":1.21,"high":1.27,"low":1.13,"close":1.14,"volume":614200,"rsi_14":30.77,"sma_20":1.29,"sma_60":1.51,"sma_120":1.86},{"date":"2026-01-27","open":1.17,"high":1.18,"low":1.12,"close":1.16,"volume":714900,"rsi_14":23.94,"sma_20":1.29,"sma_60":1.5,"sma_120":1.84},{"date":"2026-01-28","open":1.16,"high":1.17,"low":1.11,"close":1.13,"volume":341300,"rsi_14":26.56,"sma_20":1.28,"sma_60":1.49,"sma_120":1.82},{"date":"2026-01-29","open":1.13,"high":1.14,"low":0.95,"close":0.97,"volume":901900,"rsi_14":23.55,"sma_20":1.26,"sma_60":1.47,"sma_120":1.8},{"date":"2026-01-30","open":0.96,"high":1.0,"low":0.83,"close":0.84,"volume":2101200,"rsi_14":22.31,"sma_20":1.24,"sma_60":1.45,"sma_120":1.78},{"date":"2026-02-02","open":0.87,"high":0.96,"low":0.86,"close":0.86,"volume":541200,"rsi_14":27.3,"sma_20":1.22,"sma_60":1.44,"sma_120":1.76},{"date":"2026-02-03","open":0.87,"high":0.89,"low":0.56,"close":0.58,"volume":1857800,"rsi_14":17.08,"sma_20":1.17,"sma_60":1.42,"sma_120":1.74},{"date":"2026-02-04","open":0.6,"high":0.74,"low":0.58,"close":0.6,"volume":4121700,"rsi_14":17.92,"sma_20":1.13,"sma_60":1.4,"sma_120":1.72},{"date":"2026-02-05","open":0.6,"high":0.62,"low":0.53,"close":0.53,"volume":1167900,"rsi_14":8.01,"sma_20":1.08,"sma_60":1.38,"sma_120":1.7},{"date":"2026-02-06","open":0.55,"high":0.6,"low":0.53,"close":0.57,"volume":703700,"rsi_14":11.48,"sma_20":1.04,"sma_60":1.36,"sma_120":1.68},{"date":"2026-02-09","open":0.58,"high":0.61,"low":0.55,"close":0.57,"volume":558500,"rsi_14":11.38,"sma_20":1.01,"sma_60":1.34,"sma_120":1.66},{"date":"2026-02-10","open":0.6,"high":0.63,"low":0.57,"close":0.58,"volume":667924,"rsi_14":23.15,"sma_20":1.27,"sma_60":1.51,"sma_120":1.87},{"date":"2026-02-11","open":0.6,"high":0.63,"low":0.56,"close":0.63,"volume":516627,"rsi_14":20.57,"sma_20":1.24,"sma_60":1.49,"sma_120":1.85},{"date":"2026-02-12","open":0.62,"high":0.62,"low":0.58,"close":0.6,"volume":456276,"rsi_14":14.7,"sma_20":1.2,"sma_60":1.47,"sma_120":1.82},{"date":"2026-02-13","open":0.58,"high":0.62,"low":0.58,"close":0.59,"volume":322613,"rsi_14":15.74,"sma_20":1.17,"sma_60":1.45,"sma_120":1.8},{"date":"2026-02-17","open":0.59,"high":0.61,"low":0.56,"close":0.59,"volume":141001,"rsi_14":16.69,"sma_20":0.84,"sma_60":1.25,"sma_120":1.56},{"date":"2026-02-18","open":0.59,"high":0.67,"low":0.58,"close":0.62,"volume":321000,"rsi_14":20.78,"sma_20":0.81,"sma_60":1.23,"sma_120":1.55},{"date":"2026-02-19","open":0.62,"high":0.64,"low":0.59,"close":0.61,"volume":211900,"rsi_14":25.14,"sma_20":0.78,"sma_60":1.22,"sma_120":1.53},{"date":"2026-02-20","open":0.62,"high":0.64,"low":0.59,"close":0.59,"volume":146575,"rsi_14":29.77,"sma_20":0.75,"sma_60":1.2,"sma_120":1.51},{"date":"2026-02-23","open":0.6,"high":0.62,"low":0.54,"close":0.55,"volume":268700,"rsi_14":24.76,"sma_20":0.72,"sma_60":1.19,"sma_120":1.49},{"date":"2026-02-24","open":0.54,"high":0.61,"low":0.54,"close":0.57,"volume":543174,"rsi_14":19.68,"sma_20":1.06,"sma_60":1.39,"sma_120":1.74},{"date":"2026-02-25","open":0.57,"high":0.6,"low":0.55,"close":0.55,"volume":359690,"rsi_14":42.98,"sma_20":0.66,"sma_60":1.15,"sma_120":1.45},{"date":"2026-02-26","open":0.55,"high":0.58,"low":0.54,"close":0.55,"volume":346825,"rsi_14":16.08,"sma_20":0.96,"sma_60":1.35,"sma_120":1.69},{"date":"2026-02-27","open":0.57,"high":0.58,"low":0.54,"close":0.56,"volume":746754,"rsi_14":7.8,"sma_20":0.92,"sma_60":1.33,"sma_120":1.67},{"date":"2026-03-02","open":0.54,"high":0.56,"low":0.45,"close":0.46,"volume":1611216,"rsi_14":33.94,"sma_20":0.59,"sma_60":1.1,"sma_120":1.4},{"date":"2026-03-03","open":0.45,"high":0.53,"low":0.4,"close":0.52,"volume":1002612,"rsi_14":42.13,"sma_20":0.57,"sma_60":1.08,"sma_120":1.38},{"date":"2026-03-04","open":0.52,"high":0.55,"low":0.47,"close":0.54,"volume":950699,"rsi_14":14.74,"sma_20":0.81,"sma_60":1.26,"sma_120":1.61},{"date":"2026-03-05","open":0.54,"high":0.59,"low":0.52,"close":0.56,"volume":559971,"rsi_14":16.65,"sma_20":0.77,"sma_60":1.24,"sma_120":1.59},{"date":"2026-03-06","open":0.56,"high":0.57,"low":0.51,"close":0.54,"volume":449316,"rsi_14":43.49,"sma_20":0.74,"sma_60":1.22,"sma_120":1.57},{"date":"2026-03-09","open":0.54,"high":0.55,"low":0.5,"close":0.54,"volume":480279,"rsi_14":43.14,"sma_20":0.57,"sma_60":1.01,"sma_120":1.33},{"date":"2026-03-10","open":0.55,"high":0.55,"low":0.52,"close":0.53,"volume":536237,"rsi_14":36.12,"sma_20":0.56,"sma_60":0.99,"sma_120":1.32},{"date":"2026-03-11","open":0.51,"high":0.53,"low":0.5,"close":0.52,"volume":278460,"rsi_14":38.89,"sma_20":0.62,"sma_60":1.17,"sma_120":1.51},{"date":"2026-03-12","open":0.53,"high":0.7,"low":0.53,"close":0.61,"volume":12877539,"rsi_14":51.36,"sma_20":0.56,"sma_60":0.96,"sma_120":1.3},{"date":"2026-03-13","open":0.57,"high":0.58,"low":0.52,"close":0.53,"volume":1630317,"rsi_14":47.44,"sma_20":0.56,"sma_60":0.94,"sma_120":1.29},{"date":"2026-03-16","open":0.49,"high":0.52,"low":0.41,"close":0.44,"volume":2592036,"rsi_14":37.3,"sma_20":0.55,"sma_60":0.92,"sma_120":1.28},{"date":"2026-03-17","open":0.46,"high":0.46,"low":0.4,"close":0.41,"volume":1026818,"rsi_14":37.19,"sma_20":0.54,"sma_60":0.91,"sma_120":1.27},{"date":"2026-03-18","open":0.41,"high":0.41,"low":0.37,"close":0.37,"volume":1533797,"rsi_14":34.39,"sma_20":0.53,"sma_60":1.08,"sma_120":1.42},{"date":"2026-03-19","open":0.37,"high":0.39,"low":0.35,"close":0.39,"volume":1435041,"rsi_14":35.45,"sma_20":0.52,"sma_60":1.06,"sma_120":1.4},{"date":"2026-03-20","open":0.39,"high":0.39,"low":0.35,"close":0.37,"volume":595442,"rsi_14":41.32,"sma_20":0.51,"sma_60":1.04,"sma_120":1.38},{"date":"2026-03-23","open":0.39,"high":0.4,"low":0.36,"close":0.39,"volume":284336,"rsi_14":35.77,"sma_20":0.5,"sma_60":1.02,"sma_120":1.36},{"date":"2026-03-24","open":0.38,"high":0.42,"low":0.38,"close":0.41,"volume":367803,"rsi_14":35.77,"sma_20":0.49,"sma_60":1.0,"sma_120":1.34},{"date":"2026-03-25","open":0.42,"high":0.44,"low":0.41,"close":0.42,"volume":451050,"rsi_14":33.95,"sma_20":0.48,"sma_60":0.98,"sma_120":1.33},{"date":"2026-03-26","open":0.41,"high":0.44,"low":0.41,"close":0.42,"volume":480585,"rsi_14":36.62,"sma_20":0.48,"sma_60":0.96,"sma_120":1.31},{"date":"2026-03-27","open":0.41,"high":0.42,"low":0.39,"close":0.39,"volume":234873,"rsi_14":34.15,"sma_20":0.47,"sma_60":0.94,"sma_120":1.3},{"date":"2026-03-30","open":0.4,"high":0.42,"low":0.39,"close":0.41,"volume":175451,"rsi_14":37.22,"sma_20":0.46,"sma_60":0.92,"sma_120":1.29},{"date":"2026-03-31","open":0.42,"high":0.45,"low":0.4,"close":0.44,"volume":309038,"rsi_14":42.51,"sma_20":0.46,"sma_60":0.9,"sma_120":1.28},{"date":"2026-04-01","open":0.46,"high":0.48,"low":0.44,"close":0.47,"volume":334244,"rsi_14":35.07,"sma_20":0.46,"sma_60":0.88,"sma_120":1.27},{"date":"2026-04-02","open":0.48,"high":0.57,"low":0.46,"close":0.54,"volume":564747,"rsi_14":51.5,"sma_20":0.46,"sma_60":0.87,"sma_120":1.25},{"date":"2026-04-06","open":0.54,"high":0.58,"low":0.54,"close":0.56,"volume":493744,"rsi_14":67.52,"sma_20":0.46,"sma_60":0.85,"sma_120":1.25},{"date":"2026-04-07","open":0.57,"high":0.64,"low":0.51,"close":0.52,"volume":877689,"rsi_14":64.42,"sma_20":0.46,"sma_60":0.83,"sma_120":1.24},{"date":"2026-04-08","open":0.55,"high":0.58,"low":0.53,"close":0.58,"volume":420383,"rsi_14":77.31,"sma_20":0.46,"sma_60":0.82,"sma_120":1.23},{"date":"2026-04-09","open":0.55,"high":0.59,"low":0.52,"close":0.52,"volume":580699,"rsi_14":66.09,"sma_20":0.46,"sma_60":0.8,"sma_120":1.22},{"date":"2026-04-10","open":0.54,"high":0.58,"low":0.54,"close":0.55,"volume":276036,"rsi_14":70.95,"sma_20":0.46,"sma_60":0.79,"sma_120":1.21},{"date":"2026-04-13","open":0.55,"high":0.59,"low":0.54,"close":0.58,"volume":331759,"rsi_14":71.57,"sma_20":0.46,"sma_60":0.78,"sma_120":1.2},{"date":"2026-04-14","open":0.59,"high":0.62,"low":0.58,"close":0.59,"volume":237829,"rsi_14":70.79,"sma_20":0.47,"sma_60":0.76,"sma_120":1.19},{"date":"2026-04-15","open":0.61,"high":0.61,"low":0.56,"close":0.58,"volume":392480,"rsi_14":69.14,"sma_20":0.48,"sma_60":0.75,"sma_120":1.19},{"date":"2026-04-16","open":0.58,"high":0.64,"low":0.58,"close":0.64,"volume":391745,"rsi_14":72.62,"sma_20":0.49,"sma_60":0.74,"sma_120":1.18},{"date":"2026-04-17","open":0.65,"high":0.66,"low":0.59,"close":0.59,"volume":368223,"rsi_14":70.7,"sma_20":0.5,"sma_60":0.73,"sma_120":1.17},{"date":"2026-04-20","open":0.6,"high":0.67,"low":0.58,"close":0.67,"volume":308600,"rsi_14":73.78,"sma_20":0.51,"sma_60":0.72,"sma_120":1.17},{"date":"2026-04-21","open":0.69,"high":0.7,"low":0.6,"close":0.6,"volume":733022,"rsi_14":63.84,"sma_20":0.52,"sma_60":0.71,"sma_120":1.16},{"date":"2026-04-22","open":0.64,"high":0.65,"low":0.61,"close":0.64,"volume":140277,"rsi_14":64.09,"sma_20":0.54,"sma_60":0.69,"sma_120":1.16},{"date":"2026-04-23","open":0.63,"high":0.64,"low":0.56,"close":0.59,"volume":490370,"rsi_14":54.61,"sma_20":0.54,"sma_60":0.68,"sma_120":1.15},{"date":"2026-04-24","open":0.59,"high":0.62,"low":0.54,"close":0.54,"volume":360366,"rsi_14":48.59,"sma_20":0.55,"sma_60":0.66,"sma_120":1.14},{"date":"2026-04-27","open":0.56,"high":0.58,"low":0.51,"close":0.52,"volume":391490,"rsi_14":50.28,"sma_20":0.56,"sma_60":0.65,"sma_120":1.14},{"date":"2026-04-28","open":0.51,"high":0.52,"low":0.48,"close":0.5,"volume":324732,"rsi_14":42.23,"sma_20":0.56,"sma_60":0.63,"sma_120":1.13},{"date":"2026-04-29","open":0.49,"high":0.5,"low":0.46,"close":0.48,"volume":227432,"rsi_14":45.5,"sma_20":0.56,"sma_60":0.62,"sma_120":1.12},{"date":"2026-04-30","open":0.47,"high":0.52,"low":0.47,"close":0.47,"volume":173521,"rsi_14":41.39,"sma_20":0.56,"sma_60":0.61,"sma_120":1.11},{"date":"2026-05-01","open":0.49,"high":0.52,"low":0.47,"close":0.47,"volume":104649,"rsi_14":38.09,"sma_20":0.56,"sma_60":0.6,"sma_120":1.09},{"date":"2026-05-04","open":0.47,"high":0.47,"low":0.44,"close":0.45,"volume":608853,"rsi_14":35.29,"sma_20":0.55,"sma_60":0.58,"sma_120":1.08},{"date":"2026-05-05","open":0.44,"high":0.48,"low":0.44,"close":0.47,"volume":376684,"rsi_14":38.78,"sma_20":0.55,"sma_60":0.57,"sma_120":1.07},{"date":"2026-05-06","open":0.5,"high":0.5,"low":0.47,"close":0.48,"volume":205181,"rsi_14":32.48,"sma_20":0.55,"sma_60":0.56,"sma_120":1.06},{"date":"2026-05-07","open":0.48,"high":0.5,"low":0.47,"close":0.47,"volume":150362,"rsi_14":35.2,"sma_20":0.54,"sma_60":0.54,"sma_120":1.05},{"date":"2026-05-08","open":0.48,"high":0.49,"low":0.47,"close":0.47,"volume":91055,"rsi_14":20.84,"sma_20":0.54,"sma_60":0.53,"sma_120":1.04},{"date":"2026-05-11","open":0.5,"high":0.56,"low":0.49,"close":0.54,"volume":331726,"rsi_14":41.22,"sma_20":0.54,"sma_60":0.52,"sma_120":1.03},{"date":"2026-05-12","open":0.52,"high":0.52,"low":0.45,"close":0.45,"volume":557865,"rsi_14":26.95,"sma_20":0.53,"sma_60":0.52,"sma_120":1.02},{"date":"2026-05-13","open":0.46,"high":0.48,"low":0.4,"close":0.41,"volume":782879,"rsi_14":27.23,"sma_20":0.52,"sma_60":0.51,"sma_120":1.0},{"date":"2026-05-14","open":0.41,"high":0.46,"low":0.4,"close":0.45,"volume":279978,"rsi_14":38.28,"sma_20":0.51,"sma_60":0.51,"sma_120":0.99},{"date":"2026-05-15","open":0.44,"high":0.48,"low":0.43,"close":0.43,"volume":146741,"rsi_14":38.07,"sma_20":0.51,"sma_60":0.51,"sma_120":0.98},{"date":"2026-05-18","open":0.46,"high":0.46,"low":0.42,"close":0.44,"volume":153413,"rsi_14":42.32,"sma_20":0.49,"sma_60":0.5,"sma_120":0.97},{"date":"2026-05-19","open":0.43,"high":0.45,"low":0.41,"close":0.42,"volume":226387,"rsi_14":42.11,"sma_20":0.48,"sma_60":0.5,"sma_120":0.95},{"date":"2026-05-20","open":0.42,"high":0.44,"low":0.41,"close":0.43,"volume":148558,"rsi_14":45.07,"sma_20":0.47,"sma_60":0.5,"sma_120":0.94},{"date":"2026-05-21","open":0.44,"high":0.44,"low":0.41,"close":0.43,"volume":487480,"rsi_14":45.64,"sma_20":0.47,"sma_60":0.5,"sma_120":0.93},{"date":"2026-05-22","open":0.43,"high":0.44,"low":0.41,"close":0.41,"volume":122978,"rsi_14":45.68,"sma_20":0.46,"sma_60":0.5,"sma_120":0.92},{"date":"2026-05-26","open":0.44,"high":0.44,"low":0.41,"close":0.42,"volume":195276,"rsi_14":42.5,"sma_20":0.45,"sma_60":0.49,"sma_120":0.91},{"date":"2026-05-27","open":0.41,"high":0.43,"low":0.41,"close":0.42,"volume":271227,"rsi_14":40.59,"sma_20":0.45,"sma_60":0.49,"sma_120":0.9},{"date":"2026-05-28","open":0.4,"high":0.43,"low":0.4,"close":0.42,"volume":262551,"rsi_14":43.04,"sma_20":0.45,"sma_60":0.49,"sma_120":0.89},{"date":"2026-05-29","open":0.42,"high":0.46,"low":0.41,"close":0.45,"volume":724210,"rsi_14":46.66,"sma_20":0.45,"sma_60":0.49,"sma_120":0.87},{"date":"2026-06-01","open":0.44,"high":0.51,"low":0.42,"close":0.48,"volume":768293,"rsi_14":40.33,"sma_20":0.45,"sma_60":0.49,"sma_120":0.86},{"date":"2026-06-02","open":0.51,"high":0.53,"low":0.47,"close":0.49,"volume":478664,"rsi_14":58.12,"sma_20":0.45,"sma_60":0.49,"sma_120":0.85},{"date":"2026-06-03","open":0.51,"high":0.52,"low":0.46,"close":0.46,"volume":346159,"rsi_14":60.88,"sma_20":0.45,"sma_60":0.49,"sma_120":0.85},{"date":"2026-06-04","open":0.45,"high":0.47,"low":0.44,"close":0.46,"volume":121659,"rsi_14":51.51,"sma_20":0.45,"sma_60":0.48,"sma_120":0.84},{"date":"2026-06-05","open":0.45,"high":0.46,"low":0.42,"close":0.42,"volume":177754,"rsi_14":47.91,"sma_20":0.44,"sma_60":0.48,"sma_120":0.83},{"date":"2026-06-08","open":0.43,"high":0.45,"low":0.42,"close":0.43,"volume":259426,"rsi_14":47.81,"sma_20":0.44,"sma_60":0.48,"sma_120":0.82},{"date":"2026-06-09","open":0.45,"high":0.46,"low":0.43,"close":0.43,"volume":123931,"rsi_14":53.77,"sma_20":0.44,"sma_60":0.48,"sma_120":0.81},{"date":"2026-06-10","open":0.45,"high":0.46,"low":0.43,"close":0.43,"volume":67335,"rsi_14":49.49,"sma_20":0.44,"sma_60":0.48,"sma_120":0.8},{"date":"2026-06-11","open":0.43,"high":0.45,"low":0.42,"close":0.43,"volume":172795,"rsi_14":47.43,"sma_20":0.44,"sma_60":0.48,"sma_120":0.69},{"date":"2026-06-12","open":0.43,"high":0.44,"low":0.42,"close":0.42,"volume":109445,"rsi_14":51.73,"sma_20":0.44,"sma_60":0.48,"sma_120":0.78},{"date":"2026-06-15","open":0.45,"high":0.45,"low":0.42,"close":0.43,"volume":52592,"rsi_14":52.61,"sma_20":0.44,"sma_60":0.48,"sma_120":0.77},{"date":"2026-06-16","open":0.43,"high":0.44,"low":0.4,"close":0.41,"volume":429568,"rsi_14":47.8,"sma_20":0.43,"sma_60":0.48,"sma_120":0.76},{"date":"2026-06-17","open":0.41,"high":0.43,"low":0.39,"close":0.39,"volume":238489,"rsi_14":42.48,"sma_20":0.43,"sma_60":0.48,"sma_120":0.75},{"date":"2026-06-18","open":0.39,"high":0.41,"low":0.37,"close":0.37,"volume":783113,"rsi_14":31.93,"sma_20":0.43,"sma_60":0.48,"sma_120":0.74},{"date":"2026-06-22","open":0.38,"high":0.4,"low":0.38,"close":0.38,"volume":157420,"rsi_14":21.16,"sma_20":0.43,"sma_60":0.48,"sma_120":0.73},{"date":"2026-06-23","open":0.37,"high":0.4,"low":0.37,"close":0.37,"volume":131750,"rsi_14":15.49,"sma_20":0.42,"sma_60":0.48,"sma_120":0.72},{"date":"2026-06-24","open":0.37,"high":0.38,"low":0.34,"close":0.34,"volume":372146,"rsi_14":15.74,"sma_20":0.42,"sma_60":0.48,"sma_120":0.71},{"date":"2026-06-25","open":0.34,"high":0.37,"low":0.31,"close":0.33,"volume":390927,"rsi_14":14.5,"sma_20":0.42,"sma_60":0.48,"sma_120":0.7},{"date":"2026-06-26","open":0.32,"high":0.34,"low":0.31,"close":0.33,"volume":303989,"rsi_14":22.88,"sma_20":0.41,"sma_60":0.47,"sma_120":0.69},{"date":"2026-06-29","open":0.33,"high":0.36,"low":0.32,"close":0.33,"volume":288093,"rsi_14":18.0,"sma_20":0.41,"sma_60":0.47,"sma_120":0.68},{"date":"2026-06-30","open":0.33,"high":0.36,"low":0.32,"close":0.35,"volume":244012,"rsi_14":23.94,"sma_20":0.4,"sma_60":0.47,"sma_120":0.67},{"date":"2026-07-01","open":0.36,"high":0.38,"low":0.34,"close":0.34,"volume":209651,"rsi_14":24.15,"sma_20":0.39,"sma_60":0.47,"sma_120":0.66},{"date":"2026-07-02","open":0.35,"high":0.37,"low":0.33,"close":0.33,"volume":117096,"rsi_14":22.66,"sma_20":0.39,"sma_60":0.46,"sma_120":0.65},{"date":"2026-07-06","open":0.32,"high":0.37,"low":0.32,"close":0.36,"volume":165697,"rsi_14":34.49,"sma_20":0.38,"sma_60":0.46,"sma_120":0.64},{"date":"2026-07-07","open":0.35,"high":0.36,"low":0.33,"close":0.33,"volume":140872,"rsi_14":28.28,"sma_20":0.38,"sma_60":0.46,"sma_120":0.63},{"date":"2026-07-08","open":0.32,"high":0.35,"low":0.32,"close":0.33,"volume":239798,"rsi_14":30.8,"sma_20":0.37,"sma_60":0.45,"sma_120":0.62},{"date":"2026-07-09","open":0.34,"high":0.36,"low":0.34,"close":0.34,"volume":82920,"rsi_14":34.97,"sma_20":0.37,"sma_60":0.45,"sma_120":0.61},{"date":"2026-07-10","open":0.33,"high":0.37,"low":0.33,"close":0.34,"volume":52998,"rsi_14":41.84,"sma_20":0.36,"sma_60":0.44,"sma_120":0.6},{"date":"2026-07-13","open":0.36,"high":0.37,"low":0.34,"close":0.34,"volume":143779,"rsi_14":39.12,"sma_20":0.36,"sma_60":0.44,"sma_120":0.6},{"date":"2026-07-14","open":0.35,"high":0.36,"low":0.34,"close":0.35,"volume":95954,"rsi_14":43.85,"sma_20":0.36,"sma_60":0.43,"sma_120":0.59},{"date":"2026-07-15","open":0.36,"high":0.37,"low":0.34,"close":0.35,"volume":131649,"rsi_14":52.13,"sma_20":0.35,"sma_60":0.43,"sma_120":0.58},{"date":"2026-07-16","open":0.36,"high":0.37,"low":0.34,"close":0.35,"volume":78293,"rsi_14":58.86,"sma_20":0.35,"sma_60":0.43,"sma_120":0.57},{"date":"2026-07-17","open":0.34,"high":0.37,"low":0.33,"close":0.35,"volume":52608,"rsi_14":56.2,"sma_20":0.35,"sma_60":0.42,"sma_120":0.56},{"date":"2026-07-20","open":0.35,"high":0.36,"low":0.34,"close":0.34,"volume":23751,"rsi_14":54.33,"sma_20":0.34,"sma_60":0.42,"sma_120":0.56},{"date":"2026-07-21","open":0.34,"high":0.36,"low":0.33,"close":0.35,"volume":78119,"rsi_14":49.09,"sma_20":0.34,"sma_60":0.41,"sma_120":0.55},{"date":"2026-07-22","open":0.35,"high":0.35,"low":0.33,"close":0.34,"volume":37024,"rsi_14":49.09,"sma_20":0.34,"sma_60":0.41,"sma_120":0.54},{"date":"2026-07-23","open":0.34,"high":0.36,"low":0.3,"close":0.35,"volume":317990,"rsi_14":57.91,"sma_20":0.34,"sma_60":0.41,"sma_120":0.53},{"date":"2026-07-24","open":0.34,"high":0.35,"low":0.32,"close":0.34,"volume":87342,"rsi_14":40.24,"sma_20":0.34,"sma_60":0.4,"sma_120":0.52},{"date":"2026-07-27","open":0.35,"high":0.35,"low":0.31,"close":0.33,"volume":87001,"rsi_14":52.98,"sma_20":0.34,"sma_60":0.4,"sma_120":0.51},{"date":"2026-07-28","open":0.32,"high":0.34,"low":0.31,"close":0.32,"volume":58670,"rsi_14":45.29,"sma_20":0.34,"sma_60":0.4,"sma_120":0.5},{"date":"2026-07-29","open":0.33,"high":0.34,"low":0.31,"close":0.32,"volume":79226,"rsi_14":40.47,"sma_20":0.34,"sma_60":0.4,"sma_120":0.5},{"date":"2026-07-30","open":0.32,"high":0.36,"low":0.31,"close":0.34,"volume":58313,"rsi_14":44.46,"sma_20":0.34,"sma_60":0.39,"sma_120":0.49},{"date":"2026-07-31","open":0.33,"high":0.36,"low":0.33,"close":0.36,"volume":66982,"rsi_14":59.87,"sma_20":0.34,"sma_60":0.39,"sma_120":0.48},{"date":"2026-08-03","open":0.39,"high":0.4,"low":0.36,"close":0.37,"volume":185283,"rsi_14":60.04,"sma_20":0.34,"sma_60":0.39,"sma_120":0.46},{"date":"2026-08-04","open":0.36,"high":0.39,"low":0.34,"close":0.38,"volume":47001,"rsi_14":63.43,"sma_20":0.34,"sma_60":0.39,"sma_120":0.46},{"date":"2026-08-05","open":0.39,"high":0.39,"low":0.36,"close":0.36,"volume":110851,"rsi_14":56.49,"sma_20":0.35,"sma_60":0.39,"sma_120":0.45},{"date":"2026-08-06","open":0.38,"high":0.39,"low":0.34,"close":0.36,"volume":78971,"rsi_14":54.11,"sma_20":0.35,"sma_60":0.38,"sma_120":0.45},{"date":"2026-08-07","open":0.38,"high":0.38,"low":0.34,"close":0.34,"volume":228191,"rsi_14":51.34,"sma_20":0.35,"sma_60":0.38,"sma_120":0.45},{"date":"2026-08-10","open":0.34,"high":0.36,"low":0.33,"close":0.36,"volume":115745,"rsi_14":53.58,"sma_20":0.35,"sma_60":0.38,"sma_120":0.45},{"date":"2026-08-11","open":0.35,"high":0.37,"low":0.33,"close":0.36,"volume":91443,"rsi_14":56.04,"sma_20":0.35,"sma_60":0.38,"sma_120":0.44},{"date":"2026-08-12","open":0.38,"high":0.38,"low":0.36,"close":0.38,"volume":386985,"rsi_14":60.62,"sma_20":0.35,"sma_60":0.38,"sma_120":0.44},{"date":"2026-08-13","open":0.38,"high":0.44,"low":0.37,"close":0.43,"volume":415780,"rsi_14":72.24,"sma_20":0.35,"sma_60":0.38,"sma_120":0.44},{"date":"2026-08-14","open":0.42,"high":0.47,"low":0.41,"close":0.45,"volume":214442,"rsi_14":79.87,"sma_20":0.36,"sma_60":0.38,"sma_120":0.44},{"date":"2026-08-17","open":0.46,"high":0.46,"low":0.41,"close":0.44,"volume":57699,"rsi_14":77.59,"sma_20":0.36,"sma_60":0.38,"sma_120":0.44},{"date":"2026-08-18","open":0.42,"high":0.43,"low":0.38,"close":0.42,"volume":284724,"rsi_14":70.71,"sma_20":0.37,"sma_60":0.38,"sma_120":0.44},{"date":"2026-08-19","open":0.42,"high":0.42,"low":0.4,"close":0.41,"volume":146889},{"date":"2026-08-20","open":0.41,"high":0.45,"low":0.4,"close":0.45,"volume":124047,"rsi_14":69.88,"sma_20":0.38,"sma_60":0.38,"sma_120":0.44},{"date":"2026-08-21","open":0.46,"high":0.48,"low":0.42,"close":0.44,"volume":824983,"rsi_14":65.84,"sma_20":0.38,"sma_60":0.38,"sma_120":0.44},{"date":"2026-08-24","open":0.44,"high":0.45,"low":0.4,"close":0.41,"volume":211421},{"date":"2026-08-25","open":0.41,"high":0.45,"low":0.4,"close":0.42,"volume":258662,"rsi_14":61.68,"sma_20":0.39,"sma_60":0.38,"sma_120":0.43},{"date":"2026-08-26","open":0.41,"high":0.44,"low":0.4,"close":0.42,"volume":63098},{"date":"2026-08-27","open":0.41,"high":0.43,"low":0.4,"close":0.4,"volume":93413,"rsi_14":62.67,"sma_20":0.4,"sma_60":0.38,"sma_120":0.43},{"date":"2026-08-28","open":0.4,"high":0.43,"low":0.4,"close":0.41,"volume":148395,"rsi_14":61.39,"sma_20":0.4,"sma_60":0.38,"sma_120":0.43},{"date":"2026-08-31","open":0.41,"high":0.57,"low":0.4,"close":0.43,"volume":5735272,"rsi_14":64.39,"sma_20":0.4,"sma_60":0.38,"sma_120":0.43},{"date":"2026-09-01","open":0.41,"high":0.46,"low":0.41,"close":0.46,"volume":501706,"rsi_14":65.6,"sma_20":0.41,"sma_60":0.38,"sma_120":0.43},{"date":"2026-09-02","open":0.44,"high":0.47,"low":0.43,"close":0.45,"volume":200408},{"date":"2026-09-03","open":0.43,"high":0.45,"low":0.41,"close":0.42,"volume":162490,"rsi_14":43.46,"sma_20":0.41,"sma_60":0.38,"sma_120":0.43},{"date":"2026-09-04","open":0.43,"high":0.45,"low":0.41,"close":0.43,"volume":70281,"rsi_14":49.31,"sma_20":0.42,"sma_60":0.38,"sma_120":0.43},{"date":"2026-09-08","open":0.42,"high":0.45,"low":0.41,"close":0.42,"volume":165022,"rsi_14":51.24,"sma_20":0.42,"sma_60":0.38,"sma_120":0.43},{"date":"2026-09-09","open":0.43,"high":0.44,"low":0.42,"close":0.43,"volume":76269},{"date":"2026-09-10","open":0.41,"high":0.43,"low":0.41,"close":0.42,"volume":66888,"rsi_14":42.91,"sma_20":0.43,"sma_60":0.38,"sma_120":0.43},{"date":"2026-09-11","open":0.41,"high":0.44,"low":0.41,"close":0.42,"volume":63480,"rsi_14":44.19,"sma_20":0.43,"sma_60":0.38,"sma_120":0.43},{"date":"2026-09-14","open":0.44,"high":0.44,"low":0.41,"close":0.43,"volume":285268,"rsi_14":54.83,"sma_20":0.43,"sma_60":0.38,"sma_120":0.43},{"date":"2026-09-15","open":0.41,"high":0.43,"low":0.36,"close":0.4,"volume":821704,"rsi_14":45.78,"sma_20":0.42,"sma_60":0.38,"sma_120":0.43},{"date":"2026-09-16","open":0.41,"high":0.41,"low":0.37,"close":0.39,"volume":127269,"rsi_14":42.34,"sma_20":0.42,"sma_60":0.38,"sma_120":0.43},{"date":"2026-09-17","open":0.39,"high":0.4,"low":0.35,"close":0.37,"volume":316323,"rsi_14":41.16,"sma_20":0.42,"sma_60":0.38,"sma_120":0.43},{"date":"2026-09-18","open":0.4,"high":0.4,"low":0.34,"close":0.36,"volume":809134,"rsi_14":37.93,"sma_20":0.42,"sma_60":0.38,"sma_120":0.43},{"date":"2026-09-21","open":0.37,"high":0.38,"low":0.35,"close":0.36,"volume":436084,"rsi_14":31.04,"sma_20":0.41,"sma_60":0.38,"sma_120":0.43},{"date":"2026-09-22","open":0.36,"high":0.36,"low":0.32,"close":0.36,"volume":635460,"rsi_14":18.39,"sma_20":0.41,"sma_60":0.38,"sma_120":0.43},{"date":"2026-09-23","open":0.35,"high":0.39,"low":0.33,"close":0.39,"volume":414008,"rsi_14":34.5,"sma_20":0.41,"sma_60":0.38,"sma_120":0.43},{"date":"2026-09-24","open":0.38,"high":0.39,"low":0.35,"close":0.37,"volume":239123,"rsi_14":35.89,"sma_20":0.41,"sma_60":0.38,"sma_120":0.42},{"date":"2026-09-25","open":0.37,"high":0.38,"low":0.36,"close":0.37,"volume":73259,"rsi_14":31.26,"sma_20":0.4,"sma_60":0.38,"sma_120":0.42},{"date":"2026-09-28","open":0.36,"high":0.38,"low":0.35,"close":0.36,"volume":39003,"rsi_14":30.42,"sma_20":0.4,"sma_60":0.38,"sma_120":0.42},{"date":"2026-09-29","open":0.37,"high":0.37,"low":0.33,"close":0.35,"volume":184983,"rsi_14":26.41,"sma_20":0.4,"sma_60":0.38,"sma_120":0.42},{"date":"2026-09-30","open":0.35,"high":0.36,"low":0.33,"close":0.35,"volume":56679},{"date":"2026-10-01","open":0.35,"high":0.36,"low":0.35,"close":0.35,"volume":35197,"rsi_14":29.23,"sma_20":0.39,"sma_60":0.38,"sma_120":0.42},{"date":"2026-10-02","open":0.34,"high":0.36,"low":0.34,"close":0.34,"volume":73391,"rsi_14":24.04,"sma_20":0.38,"sma_60":0.38,"sma_120":0.41},{"date":"2026-10-05","open":0.34,"high":0.36,"low":0.32,"close":0.35,"volume":288396,"rsi_14":29.95,"sma_20":0.38,"sma_60":0.38,"sma_120":0.41},{"date":"2026-10-06","open":0.33,"high":0.35,"low":0.33,"close":0.34,"volume":93092,"rsi_14":32.88,"sma_20":0.37,"sma_60":0.38,"sma_120":0.41},{"date":"2026-10-07","open":0.34,"high":0.35,"low":0.32,"close":0.33,"volume":132375},{"date":"2026-10-08","open":0.32,"high":0.34,"low":0.32,"close":0.33,"volume":55139,"rsi_14":36.61,"sma_20":0.37,"sma_60":0.38,"sma_120":0.41},{"date":"2026-10-09","open":0.33,"high":0.34,"low":0.32,"close":0.33,"volume":127763,"rsi_14":37.07,"sma_20":0.36,"sma_60":0.38,"sma_120":0.4},{"date":"2026-10-12","open":0.33,"high":0.33,"low":0.32,"close":0.33,"volume":111138,"rsi_14":38.01,"sma_20":0.36,"sma_60":0.38,"sma_120":0.4},{"date":"2026-10-13","open":0.33,"high":0.33,"low":0.32,"close":0.33,"volume":31193,"rsi_14":14.51,"sma_20":0.35,"sma_60":0.38,"sma_120":0.4},{"date":"2026-10-14","open":0.33,"high":0.33,"low":0.3,"close":0.3,"volume":240007,"rsi_14":13.92,"sma_20":0.35,"sma_60":0.38,"sma_120":0.4},{"date":"2026-10-15","open":0.3,"high":0.32,"low":0.28,"close":0.29,"volume":251227,"rsi_14":11.86,"sma_20":0.34,"sma_60":0.38,"sma_120":0.39},{"date":"2026-10-16","open":0.29,"high":0.31,"low":0.26,"close":0.28,"volume":333953,"rsi_14":10.55,"sma_20":0.34,"sma_60":0.38,"sma_120":0.39},{"date":"2026-10-19","open":0.29,"high":0.29,"low":0.25,"close":0.26,"volume":263279,"rsi_14":9.43,"sma_20":0.33,"sma_60":0.38,"sma_120":0.39},{"date":"2026-10-20","open":0.26,"high":0.26,"low":0.24,"close":0.25,"volume":233456,"rsi_14":7.13,"sma_20":0.33,"sma_60":0.37,"sma_120":0.39},{"date":"2026-10-21","open":0.26,"high":0.26,"low":0.23,"close":0.24,"volume":179414,"rsi_14":5.69,"sma_20":0.32,"sma_60":0.37,"sma_120":0.39},{"date":"2026-10-22","open":0.24,"high":0.27,"low":0.24,"close":0.26,"volume":151185,"rsi_14":17.78,"sma_20":0.32,"sma_60":0.37,"sma_120":0.38}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-23.09500668,"pbr":0.24,"per":null,"roa":-5.83,"roe":-70.33,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":246310521.0,"analysis":"ROE -70.3%로 적자 상태입니다. 시가총액 1663.05만. 매출 2.46억, 영업이익 68.60만.","eps_basis":"TTM","debt_ratio":6.056265984654732,"market_cap":16273080,"net_income":-226867706.0,"total_debt":236800000.0,"ttm_window":"2026Q1~2026Q4","gross_margin":24.21,"total_assets":471300000.0,"total_equity":39100000.0,"profit_margin":-92.11,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":686031.0,"operating_margin":0.28,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 6.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":0.255,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2018-03-22","close":9.6},{"date":"2018-03-23","close":9.64},{"date":"2018-03-26","close":9.64},{"date":"2018-03-27","close":9.6},{"date":"2018-03-28","close":9.6},{"date":"2018-03-29","close":9.58},{"date":"2018-04-02","close":9.62},{"date":"2018-04-03","close":9.58},{"date":"2018-04-04","close":9.65},{"date":"2018-04-05","close":9.65},{"date":"2018-04-06","close":9.65},{"date":"2018-04-09","close":9.67},{"date":"2018-04-10","close":9.7},{"date":"2018-04-11","close":9.7},{"date":"2018-04-12","close":9.65},{"date":"2018-04-13","close":9.646},{"date":"2018-04-16","close":9.68},{"date":"2018-04-17","close":9.68},{"date":"2018-04-18","close":9.61},{"date":"2018-04-19","close":9.65},{"date":"2018-04-20","close":9.65},{"date":"2018-04-23","close":9.65},{"date":"2018-04-24","close":9.64},{"date":"2018-04-25","close":9.68},{"date":"2018-04-26","close":9.65},{"date":"2018-04-27","close":9.65},{"date":"2018-04-30","close":9.65},{"date":"2018-05-01","close":9.65},{"date":"2018-05-02","close":9.65},{"date":"2018-05-03","close":9.7},{"date":"2018-05-04","close":9.72},{"date":"2018-05-07","close":9.72},{"date":"2018-05-08","close":9.72},{"date":"2018-05-09","close":9.72},{"date":"2018-05-10","close":9.72},{"date":"2018-05-11","close":9.7},{"date":"2018-05-14","close":9.68},{"date":"2018-05-15","close":9.65},{"date":"2018-05-16","close":9.65},{"date":"2018-05-17","close":9.65},{"date":"2018-05-18","close":9.66},{"date":"2018-05-21","close":9.66},{"date":"2018-05-22","close":9.55},{"date":"2018-05-23","close":9.55},{"date":"2018-05-24","close":9.67},{"date":"2018-05-25","close":9.67},{"date":"2018-05-29","close":9.64},{"date":"2018-05-30","close":9.7},{"date":"2018-05-31","close":9.7},{"date":"2018-06-01","close":9.7},{"date":"2018-06-04","close":9.653},{"date":"2018-06-05","close":9.653},{"date":"2018-06-06","close":9.653},{"date":"2018-06-07","close":9.653},{"date":"2018-06-08","close":9.653},{"date":"2018-06-11","close":9.653},{"date":"2018-06-12","close":9.64},{"date":"2018-06-13","close":9.64},{"date":"2018-06-14","close":9.64},{"date":"2018-06-15","close":9.64},{"date":"2018-06-18","close":9.64},{"date":"2018-06-19","close":9.63},{"date":"2018-06-20","close":9.63},{"date":"2018-06-21","close":9.63},{"date":"2018-06-22","close":9.63},{"date":"2018-06-25","close":9.67},{"date":"2018-06-26","close":9.7},{"date":"2018-06-27","close":9.7},{"date":"2018-06-28","close":9.7},{"date":"2018-06-29","close":9.69},{"date":"2018-07-02","close":9.67},{"date":"2018-07-03","close":9.67},{"date":"2018-07-05","close":9.67},{"date":"2018-07-06","close":9.67},{"date":"2018-07-09","close":9.67},{"date":"2018-07-10","close":9.67},{"date":"2018-07-11","close":9.67},{"date":"2018-07-12","close":9.7},{"date":"2018-07-13","close":9.69},{"date":"2018-07-16","close":9.69},{"date":"2018-07-17","close":9.69},{"date":"2018-07-18","close":9.67},{"date":"2018-07-19","close":9.67},{"date":"2018-07-20","close":9.67},{"date":"2018-07-23","close":9.69},{"date":"2018-07-24","close":9.7},{"date":"2018-07-25","close":9.7},{"date":"2018-07-26","close":9.7},{"date":"2018-07-27","close":9.68},{"date":"2018-07-30","close":9.68},{"date":"2018-07-31","close":9.693},{"date":"2018-08-01","close":9.7},{"date":"2018-08-02","close":9.7},{"date":"2018-08-03","close":9.68},{"date":"2018-08-06","close":9.68},{"date":"2018-08-07","close":9.72},{"date":"2018-08-08","close":9.72},{"date":"2018-08-09","close":9.72},{"date":"2018-08-10","close":9.72},{"date":"2018-08-13","close":9.72},{"date":"2018-08-14","close":9.7},{"date":"2018-08-15","close":9.7},{"date":"2018-08-16","close":9.68},{"date":"2018-08-17","close":9.68},{"date":"2018-08-20","close":9.68},{"date":"2018-08-21","close":9.7},{"date":"2018-08-22","close":9.72},{"date":"2018-08-23","close":9.72},{"date":"2018-08-24","close":9.72},{"date":"2018-08-27","close":9.7},{"date":"2018-08-28","close":9.7},{"date":"2018-08-29","close":9.7},{"date":"2018-08-30","close":9.7},{"date":"2018-08-31","close":9.73},{"date":"2018-09-04","close":9.73},{"date":"2018-09-05","close":9.73},{"date":"2018-09-06","close":9.73},{"date":"2018-09-07","close":9.73},{"date":"2018-09-10","close":9.73},{"date":"2018-09-11","close":9.73},{"date":"2018-09-12","close":9.719},{"date":"2018-09-13","close":9.73},{"date":"2018-09-14","close":9.73},{"date":"2018-09-17","close":9.73},{"date":"2018-09-18","close":9.73},{"date":"2018-09-19","close":9.73},{"date":"2018-09-20","close":9.7},{"date":"2018-09-21","close":9.7},{"date":"2018-09-24","close":9.85},{"date":"2018-09-25","close":9.9},{"date":"2018-09-26","close":9.71},{"date":"2018-09-27","close":9.71},{"date":"2018-09-28","close":9.75},{"date":"2018-10-01","close":9.73},{"date":"2018-10-02","close":9.73},{"date":"2018-10-03","close":9.73},{"date":"2018-10-04","close":9.75},{"date":"2018-10-05","close":9.72},{"date":"2018-10-08","close":9.72},{"date":"2018-10-09","close":9.72},{"date":"2018-10-10","close":9.72},{"date":"2018-10-11","close":9.73},{"date":"2018-10-12","close":9.66},{"date":"2018-10-15","close":9.66},{"date":"2018-10-16","close":9.7},{"date":"2018-10-17","close":9.72},{"date":"2018-10-18","close":9.73},{"date":"2018-10-19","close":9.73},{"date":"2018-10-22","close":9.74},{"date":"2018-10-23","close":9.74},{"date":"2018-10-24","close":9.74},{"date":"2018-10-25","close":9.74},{"date":"2018-10-26","close":9.75},{"date":"2018-10-29","close":9.75},{"date":"2018-10-30","close":9.75},{"date":"2018-10-31","close":9.75},{"date":"2018-11-01","close":9.75},{"date":"2018-11-02","close":9.75},{"date":"2018-11-05","close":9.75},{"date":"2018-11-06","close":9.75},{"date":"2018-11-07","close":9.75},{"date":"2018-11-08","close":9.73},{"date":"2018-11-09","close":10.02},{"date":"2018-11-12","close":10.0},{"date":"2018-11-13","close":10.02},{"date":"2018-11-14","close":10.02},{"date":"2018-11-15","close":10.03},{"date":"2018-11-16","close":10.0},{"date":"2018-11-19","close":10.0},{"date":"2018-11-20","close":10.0},{"date":"2018-11-21","close":10.0},{"date":"2018-11-23","close":10.04},{"date":"2018-11-26","close":10.0},{"date":"2018-11-27","close":10.01},{"date":"2018-11-28","close":10.01},{"date":"2018-11-29","close":10.0},{"date":"2018-11-30","close":10.0},{"date":"2018-12-03","close":10.0},{"date":"2018-12-04","close":10.0},{"date":"2018-12-07","close":10.0},{"date":"2018-12-10","close":10.0},{"date":"2018-12-11","close":10.1},{"date":"2018-12-12","close":10.1},{"date":"2018-12-13","close":10.06},{"date":"2018-12-14","close":10.05},{"date":"2018-12-18","close":10.05},{"date":"2018-12-20","close":10.05},{"date":"2018-12-21","close":10.05},{"date":"2018-12-24","close":10.04},{"date":"2018-12-26","close":10.01},{"date":"2018-12-27","close":10.002},{"date":"2018-12-31","close":10.07},{"date":"2019-01-03","close":10.07},{"date":"2019-01-04","close":10.07},{"date":"2019-01-07","close":10.07},{"date":"2019-01-08","close":10.05},{"date":"2019-01-09","close":10.09},{"date":"2019-01-10","close":10.07},{"date":"2019-01-11","close":10.07},{"date":"2019-01-14","close":10.05},{"date":"2019-01-15","close":10.058},{"date":"2019-01-16","close":10.058},{"date":"2019-01-17","close":10.058},{"date":"2019-01-18","close":10.058},{"date":"2019-01-22","close":10.07},{"date":"2019-01-23","close":10.07},{"date":"2019-01-24","close":10.07},{"date":"2019-01-25","close":10.07},{"date":"2019-01-28","close":10.07},{"date":"2019-01-29","close":10.07},{"date":"2019-01-30","close":10.07},{"date":"2019-01-31","close":10.09},{"date":"2019-02-01","close":10.09},{"date":"2019-02-04","close":10.09},{"date":"2019-02-05","close":10.09},{"date":"2019-02-06","close":10.085},{"date":"2019-02-07","close":10.08},{"date":"2019-02-08","close":10.08},{"date":"2019-02-11","close":10.08},{"date":"2019-02-12","close":10.08},{"date":"2019-02-13","close":10.08},{"date":"2019-02-14","close":10.02},{"date":"2019-02-15","close":10.02},{"date":"2019-02-19","close":9.16},{"date":"2019-02-20","close":8.95},{"date":"2019-02-21","close":7.11},{"date":"2019-02-22","close":5.8},{"date":"2019-02-25","close":5.32},{"date":"2019-02-26","close":6.14},{"date":"2019-02-27","close":5.65},{"date":"2019-02-28","close":5.61},{"date":"2019-03-01","close":5.3},{"date":"2019-03-04","close":6.07},{"date":"2019-03-05","close":6.16},{"date":"2019-03-06","close":7.05},{"date":"2019-03-07","close":7.75},{"date":"2019-03-08","close":7.682},{"date":"2019-03-11","close":7.7},{"date":"2019-03-12","close":9.0},{"date":"2019-03-13","close":9.43},{"date":"2019-03-14","close":5.35},{"date":"2019-03-15","close":4.9},{"date":"2019-03-18","close":4.9},{"date":"2019-03-19","close":5.15},{"date":"2019-03-20","close":5.2},{"date":"2019-03-21","close":5.45},{"date":"2019-03-22","close":5.115},{"date":"2019-03-25","close":5.0},{"date":"2019-03-26","close":5.04},{"date":"2019-03-27","close":5.7},{"date":"2019-03-28","close":5.08},{"date":"2019-03-29","close":5.22},{"date":"2019-04-01","close":5.17},{"date":"2019-04-02","close":5.0},{"date":"2019-04-03","close":4.85},{"date":"2019-04-04","close":4.9},{"date":"2019-04-05","close":4.53},{"date":"2019-04-08","close":5.0},{"date":"2019-04-09","close":4.765},{"date":"2019-04-10","close":4.8},{"date":"2019-04-11","close":4.65},{"date":"2019-04-12","close":4.53},{"date":"2019-04-15","close":4.87},{"date":"2019-04-16","close":4.8},{"date":"2019-04-17","close":4.865},{"date":"2019-04-18","close":4.8},{"date":"2019-04-22","close":4.8},{"date":"2019-04-23","close":4.9},{"date":"2019-04-24","close":4.56},{"date":"2019-04-25","close":4.5},{"date":"2019-04-26","close":4.35},{"date":"2019-04-29","close":4.45},{"date":"2019-04-30","close":4.52},{"date":"2019-05-01","close":4.55},{"date":"2019-05-02","close":4.577},{"date":"2019-05-03","close":4.64},{"date":"2019-05-06","close":4.617},{"date":"2019-05-07","close":4.65},{"date":"2019-05-08","close":4.8},{"date":"2019-05-09","close":4.57},{"date":"2019-05-10","close":4.61},{"date":"2019-05-13","close":4.57},{"date":"2019-05-14","close":4.205},{"date":"2019-05-15","close":4.29},{"date":"2019-05-16","close":4.42},{"date":"2019-05-17","close":4.1},{"date":"2019-05-20","close":4.156},{"date":"2019-05-21","close":4.33},{"date":"2019-05-22","close":4.4},{"date":"2019-05-23","close":4.21},{"date":"2019-05-24","close":4.785},{"date":"2019-05-28","close":4.98},{"date":"2019-05-29","close":4.68},{"date":"2019-05-30","close":4.47},{"date":"2019-05-31","close":4.15},{"date":"2019-06-03","close":4.1},{"date":"2019-06-04","close":4.15},{"date":"2019-06-05","close":4.11},{"date":"2019-06-06","close":4.15},{"date":"2019-06-07","close":4.3},{"date":"2019-06-10","close":4.3},{"date":"2019-06-11","close":4.17},{"date":"2019-06-12","close":4.28},{"date":"2019-06-13","close":4.65},{"date":"2019-06-14","close":4.885},{"date":"2019-06-17","close":5.06},{"date":"2019-06-18","close":5.0},{"date":"2019-06-19","close":5.1},{"date":"2019-06-20","close":5.0},{"date":"2019-06-21","close":5.175},{"date":"2019-06-24","close":5.34},{"date":"2019-06-25","close":5.22},{"date":"2019-06-26","close":5.3},{"date":"2019-06-27","close":5.381},{"date":"2019-06-28","close":5.3},{"date":"2019-07-01","close":5.25},{"date":"2019-07-02","close":5.3},{"date":"2019-07-03","close":5.47},{"date":"2019-07-05","close":5.4},{"date":"2019-07-08","close":5.321},{"date":"2019-07-09","close":5.321},{"date":"2019-07-10","close":5.485},{"date":"2019-07-11","close":5.56},{"date":"2019-07-12","close":5.67},{"date":"2019-07-15","close":5.9},{"date":"2019-07-16","close":5.99},{"date":"2019-07-17","close":6.05},{"date":"2019-07-18","close":6.07},{"date":"2019-07-19","close":6.28},{"date":"2019-07-22","close":6.19},{"date":"2019-07-23","close":6.14},{"date":"2019-07-24","close":6.2},{"date":"2019-07-25","close":6.35},{"date":"2019-07-26","close":6.06},{"date":"2019-07-29","close":6.28},{"date":"2019-07-30","close":6.01},{"date":"2019-07-31","close":6.03},{"date":"2019-08-01","close":6.02},{"date":"2019-08-02","close":6.13},{"date":"2019-08-05","close":5.92},{"date":"2019-08-06","close":6.05},{"date":"2019-08-07","close":6.09},{"date":"2019-08-08","close":6.7},{"date":"2019-08-09","close":7.2},{"date":"2019-08-12","close":6.22},{"date":"2019-08-13","close":6.5},{"date":"2019-08-14","close":6.18},{"date":"2019-08-15","close":6.16},{"date":"2019-08-16","close":6.51},{"date":"2019-08-19","close":6.55},{"date":"2019-08-20","close":6.25},{"date":"2019-08-21","close":6.55},{"date":"2019-08-22","close":6.36},{"date":"2019-08-23","close":5.99},{"date":"2019-08-26","close":6.071},{"date":"2019-08-27","close":5.67},{"date":"2019-08-28","close":5.67},{"date":"2019-08-29","close":5.69},{"date":"2019-08-30","close":5.82},{"date":"2019-09-03","close":6.0},{"date":"2019-09-04","close":6.28},{"date":"2019-09-05","close":6.2},{"date":"2019-09-06","close":6.5},{"date":"2019-09-09","close":6.52},{"date":"2019-09-10","close":6.67},{"date":"2019-09-11","close":7.03},{"date":"2019-09-12","close":6.8},{"date":"2019-09-13","close":6.79},{"date":"2019-09-16","close":6.8},{"date":"2019-09-17","close":6.8},{"date":"2019-09-18","close":6.3},{"date":"2019-09-19","close":6.4},{"date":"2019-09-20","close":6.54},{"date":"2019-09-23","close":6.53},{"date":"2019-09-24","close":6.25},{"date":"2019-09-25","close":6.25},{"date":"2019-09-26","close":6.3},{"date":"2019-09-27","close":6.4},{"date":"2019-09-30","close":6.45},{"date":"2019-10-01","close":6.4},{"date":"2019-10-02","close":6.001},{"date":"2019-10-03","close":6.1},{"date":"2019-10-04","close":6.24},{"date":"2019-10-07","close":6.449},{"date":"2019-10-08","close":6.207},{"date":"2019-10-09","close":6.49},{"date":"2019-10-10","close":6.4},{"date":"2019-10-11","close":6.35},{"date":"2019-10-14","close":6.696},{"date":"2019-10-15","close":6.61},{"date":"2019-10-16","close":6.35},{"date":"2019-10-17","close":6.38},{"date":"2019-10-18","close":6.315},{"date":"2019-10-21","close":6.385},{"date":"2019-10-22","close":6.229},{"date":"2019-10-23","close":5.95},{"date":"2019-10-24","close":5.99},{"date":"2019-10-25","close":5.7},{"date":"2019-10-28","close":5.54},{"date":"2019-10-29","close":5.475},{"date":"2019-10-30","close":5.702},{"date":"2019-10-31","close":6.18},{"date":"2019-11-01","close":6.19},{"date":"2019-11-04","close":6.16},{"date":"2019-11-05","close":6.16},{"date":"2019-11-06","close":6.0},{"date":"2019-11-07","close":5.75},{"date":"2019-11-08","close":5.82},{"date":"2019-11-11","close":5.81},{"date":"2019-11-12","close":5.501},{"date":"2019-11-13","close":5.649},{"date":"2019-11-14","close":5.58},{"date":"2019-11-15","close":5.78},{"date":"2019-11-18","close":5.76},{"date":"2019-11-19","close":5.719},{"date":"2019-11-20","close":5.616},{"date":"2019-11-21","close":5.78},{"date":"2019-11-22","close":5.85},{"date":"2019-11-25","close":5.96},{"date":"2019-11-26","close":5.601},{"date":"2019-11-27","close":5.8},{"date":"2019-11-29","close":5.73},{"date":"2019-12-02","close":5.44},{"date":"2019-12-03","close":5.59},{"date":"2019-12-04","close":5.47},{"date":"2019-12-05","close":5.47},{"date":"2019-12-06","close":5.42},{"date":"2019-12-09","close":5.5},{"date":"2019-12-10","close":5.52},{"date":"2019-12-11","close":5.37},{"date":"2019-12-12","close":5.32},{"date":"2019-12-13","close":5.35},{"date":"2019-12-16","close":5.482},{"date":"2019-12-17","close":5.355},{"date":"2019-12-18","close":5.44},{"date":"2019-12-19","close":5.44},{"date":"2019-12-20","close":5.185},{"date":"2019-12-23","close":5.267},{"date":"2019-12-24","close":5.389},{"date":"2019-12-26","close":5.34},{"date":"2019-12-27","close":5.14},{"date":"2019-12-30","close":5.14},{"date":"2019-12-31","close":5.049},{"date":"2020-01-02","close":5.049},{"date":"2020-01-03","close":5.3},{"date":"2020-01-06","close":5.294},{"date":"2020-01-07","close":5.155},{"date":"2020-01-08","close":5.12},{"date":"2020-01-09","close":5.3},{"date":"2020-01-10","close":5.3},{"date":"2020-01-13","close":5.3},{"date":"2020-01-14","close":5.24},{"date":"2020-01-15","close":5.135},{"date":"2020-01-16","close":5.3},{"date":"2020-01-17","close":5.3},{"date":"2020-01-21","close":5.1},{"date":"2020-01-22","close":5.21},{"date":"2020-01-23","close":5.2},{"date":"2020-01-24","close":5.2},{"date":"2020-01-27","close":5.1},{"date":"2020-01-28","close":5.1},{"date":"2020-01-29","close":5.2},{"date":"2020-01-30","close":5.18},{"date":"2020-01-31","close":5.18},{"date":"2020-02-03","close":5.082},{"date":"2020-02-04","close":4.95},{"date":"2020-02-05","close":5.0},{"date":"2020-02-06","close":5.06},{"date":"2020-02-07","close":5.133},{"date":"2020-02-10","close":5.11},{"date":"2020-02-11","close":5.15},{"date":"2020-02-12","close":5.35},{"date":"2020-02-13","close":5.49},{"date":"2020-02-14","close":5.8},{"date":"2020-02-18","close":6.12},{"date":"2020-02-19","close":5.8},{"date":"2020-02-20","close":5.846},{"date":"2020-02-21","close":5.9},{"date":"2020-02-24","close":5.636},{"date":"2020-02-25","close":5.268},{"date":"2020-02-26","close":5.49},{"date":"2020-02-27","close":5.66},{"date":"2020-02-28","close":5.66},{"date":"2020-03-02","close":5.66},{"date":"2020-03-03","close":5.91},{"date":"2020-03-04","close":5.91},{"date":"2020-03-05","close":5.42},{"date":"2020-03-06","close":5.0},{"date":"2020-03-09","close":4.71},{"date":"2020-03-10","close":5.52},{"date":"2020-03-11","close":5.2},{"date":"2020-03-12","close":4.469},{"date":"2020-03-13","close":4.5},{"date":"2020-03-16","close":4.79},{"date":"2020-03-17","close":4.87},{"date":"2020-03-18","close":4.6},{"date":"2020-03-19","close":4.85},{"date":"2020-03-20","close":4.72},{"date":"2020-03-23","close":4.74},{"date":"2020-03-24","close":4.73},{"date":"2020-03-25","close":4.85},{"date":"2020-03-26","close":4.65},{"date":"2020-03-27","close":4.975},{"date":"2020-03-30","close":4.95},{"date":"2020-03-31","close":4.9},{"date":"2020-04-01","close":4.63},{"date":"2020-04-02","close":4.74},{"date":"2020-04-03","close":4.864},{"date":"2020-04-06","close":4.9},{"date":"2020-04-07","close":4.9},{"date":"2020-04-08","close":4.9},{"date":"2020-04-09","close":4.9},{"date":"2020-04-13","close":4.7},{"date":"2020-04-14","close":4.67},{"date":"2020-04-15","close":4.67},{"date":"2020-04-16","close":4.8},{"date":"2020-04-17","close":4.74},{"date":"2020-04-20","close":4.65},{"date":"2020-04-21","close":4.6},{"date":"2020-04-22","close":4.67},{"date":"2020-04-23","close":4.723},{"date":"2020-04-24","close":4.842},{"date":"2020-04-27","close":4.95},{"date":"2020-04-28","close":4.9},{"date":"2020-04-29","close":5.75},{"date":"2020-04-30","close":6.42},{"date":"2020-05-01","close":5.615},{"date":"2020-05-04","close":5.5},{"date":"2020-05-05","close":5.32},{"date":"2020-05-06","close":5.1},{"date":"2020-05-07","close":5.05},{"date":"2020-05-08","close":5.85},{"date":"2020-05-11","close":6.085},{"date":"2020-05-12","close":5.693},{"date":"2020-05-13","close":5.693},{"date":"2020-05-14","close":5.963},{"date":"2020-05-15","close":5.97},{"date":"2020-05-18","close":6.29},{"date":"2020-05-19","close":6.09},{"date":"2020-05-20","close":5.982},{"date":"2020-05-21","close":5.81},{"date":"2020-05-22","close":5.899},{"date":"2020-05-26","close":5.9},{"date":"2020-05-27","close":5.95},{"date":"2020-05-28","close":6.5},{"date":"2020-05-29","close":6.69},{"date":"2020-06-01","close":6.84},{"date":"2020-06-02","close":6.69},{"date":"2020-06-03","close":6.5},{"date":"2020-06-04","close":6.0},{"date":"2020-06-05","close":6.203},{"date":"2020-06-08","close":6.32},{"date":"2020-06-09","close":6.14},{"date":"2020-06-10","close":6.12},{"date":"2020-06-11","close":5.84},{"date":"2020-06-12","close":5.964},{"date":"2020-06-15","close":5.94},{"date":"2020-06-16","close":5.81},{"date":"2020-06-17","close":5.77},{"date":"2020-06-18","close":5.94},{"date":"2020-06-19","close":6.24},{"date":"2020-06-22","close":6.21},{"date":"2020-06-23","close":6.48},{"date":"2020-06-24","close":6.355},{"date":"2020-06-25","close":6.99},{"date":"2020-06-26","close":6.72},{"date":"2020-06-29","close":6.19},{"date":"2020-06-30","close":6.06},{"date":"2020-07-01","close":6.295},{"date":"2020-07-02","close":6.025},{"date":"2020-07-06","close":6.35},{"date":"2020-07-07","close":6.14},{"date":"2020-07-08","close":6.155},{"date":"2020-07-09","close":6.02},{"date":"2020-07-10","close":6.0},{"date":"2020-07-13","close":5.985},{"date":"2020-07-14","close":5.92},{"date":"2020-07-15","close":5.71},{"date":"2020-07-16","close":5.782},{"date":"2020-07-17","close":5.565},{"date":"2020-07-20","close":5.65},{"date":"2020-07-21","close":5.98},{"date":"2020-07-22","close":5.94},{"date":"2020-07-23","close":5.86},{"date":"2020-07-24","close":5.625},{"date":"2020-07-27","close":5.74},{"date":"2020-07-28","close":5.02},{"date":"2020-07-29","close":4.95},{"date":"2020-07-30","close":5.04},{"date":"2020-07-31","close":5.42},{"date":"2020-08-03","close":5.301},{"date":"2020-08-04","close":5.9},{"date":"2020-08-05","close":5.7},{"date":"2020-08-06","close":6.0},{"date":"2020-08-07","close":5.855},{"date":"2020-08-10","close":5.82},{"date":"2020-08-11","close":5.9},{"date":"2020-08-12","close":5.95},{"date":"2020-08-13","close":6.0},{"date":"2020-08-14","close":6.0},{"date":"2020-08-17","close":5.87},{"date":"2020-08-18","close":5.61},{"date":"2020-08-19","close":5.41},{"date":"2020-08-20","close":5.29},{"date":"2020-08-21","close":5.03},{"date":"2020-08-24","close":5.2},{"date":"2020-08-25","close":5.26},{"date":"2020-08-26","close":6.1},{"date":"2020-08-27","close":6.08},{"date":"2020-08-28","close":5.51},{"date":"2020-08-31","close":5.54},{"date":"2020-09-01","close":5.66},{"date":"2020-09-02","close":5.66},{"date":"2020-09-03","close":5.41},{"date":"2020-09-04","close":5.4},{"date":"2020-09-08","close":5.3},{"date":"2020-09-09","close":5.42},{"date":"2020-09-10","close":5.69},{"date":"2020-09-11","close":5.68},{"date":"2020-09-14","close":5.95},{"date":"2020-09-15","close":5.8},{"date":"2020-09-16","close":5.7},{"date":"2020-09-17","close":5.645},{"date":"2020-09-18","close":5.64},{"date":"2020-09-21","close":5.54},{"date":"2020-09-22","close":5.265},{"date":"2020-09-23","close":5.44},{"date":"2020-09-24","close":5.39},{"date":"2020-09-25","close":5.34},{"date":"2020-09-28","close":5.35},{"date":"2020-09-29","close":5.25},{"date":"2020-09-30","close":5.36},{"date":"2020-10-01","close":5.36},{"date":"2020-10-02","close":5.28},{"date":"2020-10-05","close":5.6},{"date":"2020-10-06","close":5.83},{"date":"2020-10-07","close":5.86},{"date":"2020-10-08","close":6.36},{"date":"2020-10-09","close":6.39},{"date":"2020-10-12","close":6.489},{"date":"2020-10-13","close":6.15},{"date":"2020-10-14","close":5.9},{"date":"2020-10-15","close":5.78},{"date":"2020-10-16","close":5.74},{"date":"2020-10-19","close":5.51},{"date":"2020-10-20","close":5.81},{"date":"2020-10-21","close":5.79},{"date":"2020-10-22","close":5.75},{"date":"2020-10-23","close":5.43},{"date":"2020-10-26","close":5.31},{"date":"2020-10-27","close":5.325},{"date":"2020-10-28","close":5.29},{"date":"2020-10-29","close":5.415},{"date":"2020-10-30","close":6.05},{"date":"2020-11-02","close":5.59},{"date":"2020-11-03","close":5.61},{"date":"2020-11-04","close":5.5},{"date":"2020-11-05","close":5.55},{"date":"2020-11-06","close":5.45},{"date":"2020-11-09","close":5.75},{"date":"2020-11-10","close":5.89},{"date":"2020-11-11","close":5.85},{"date":"2020-11-12","close":5.85},{"date":"2020-11-13","close":5.84},{"date":"2020-11-16","close":5.96},{"date":"2020-11-17","close":5.81},{"date":"2020-11-18","close":5.65},{"date":"2020-11-19","close":5.67},{"date":"2020-11-20","close":5.67},{"date":"2020-11-23","close":5.63},{"date":"2020-11-24","close":5.58},{"date":"2020-11-25","close":5.59},{"date":"2020-11-27","close":5.72},{"date":"2020-11-30","close":6.1},{"date":"2020-12-01","close":5.702},{"date":"2020-12-02","close":5.66},{"date":"2020-12-03","close":5.5},{"date":"2020-12-04","close":5.69},{"date":"2020-12-07","close":5.57},{"date":"2020-12-08","close":5.6},{"date":"2020-12-09","close":5.62},{"date":"2020-12-10","close":5.52},{"date":"2020-12-11","close":5.43},{"date":"2020-12-14","close":5.42},{"date":"2020-12-15","close":5.44},{"date":"2020-12-16","close":5.48},{"date":"2020-12-17","close":5.22},{"date":"2020-12-18","close":5.5},{"date":"2020-12-21","close":5.55},{"date":"2020-12-22","close":5.665},{"date":"2020-12-23","close":5.72},{"date":"2020-12-24","close":5.58},{"date":"2020-12-28","close":5.7},{"date":"2020-12-29","close":5.69},{"date":"2020-12-30","close":5.695},{"date":"2020-12-31","close":6.2},{"date":"2021-01-04","close":6.15},{"date":"2021-01-05","close":6.2},{"date":"2021-01-06","close":6.185},{"date":"2021-01-07","close":6.24},{"date":"2021-01-08","close":6.53},{"date":"2021-01-11","close":6.74},{"date":"2021-01-12","close":6.97},{"date":"2021-01-13","close":7.55},{"date":"2021-01-14","close":7.89},{"date":"2021-01-15","close":7.9},{"date":"2021-01-19","close":8.1},{"date":"2021-01-20","close":8.88},{"date":"2021-01-21","close":7.95},{"date":"2021-01-22","close":8.04},{"date":"2021-01-25","close":8.0},{"date":"2021-01-26","close":8.09},{"date":"2021-01-27","close":7.8},{"date":"2021-01-28","close":7.44},{"date":"2021-01-29","close":7.11},{"date":"2021-02-01","close":7.61},{"date":"2021-02-02","close":7.86},{"date":"2021-02-03","close":8.35},{"date":"2021-02-04","close":8.7},{"date":"2021-02-05","close":8.82},{"date":"2021-02-08","close":8.99},{"date":"2021-02-09","close":8.651},{"date":"2021-02-10","close":8.77},{"date":"2021-02-11","close":8.4},{"date":"2021-02-12","close":8.6},{"date":"2021-02-16","close":8.62},{"date":"2021-02-17","close":8.27},{"date":"2021-02-18","close":8.5},{"date":"2021-02-19","close":8.6},{"date":"2021-02-22","close":8.619},{"date":"2021-02-23","close":8.12},{"date":"2021-02-24","close":8.52},{"date":"2021-02-25","close":8.28},{"date":"2021-02-26","close":8.2},{"date":"2021-03-01","close":7.99},{"date":"2021-03-02","close":7.97},{"date":"2021-03-03","close":7.61},{"date":"2021-03-04","close":7.87},{"date":"2021-03-05","close":7.45},{"date":"2021-03-08","close":7.86},{"date":"2021-03-09","close":7.85},{"date":"2021-03-10","close":7.96},{"date":"2021-03-11","close":8.03},{"date":"2021-03-12","close":8.11},{"date":"2021-03-15","close":9.97},{"date":"2021-03-16","close":11.1},{"date":"2021-03-17","close":11.19},{"date":"2021-03-18","close":10.23},{"date":"2021-03-19","close":10.01},{"date":"2021-03-22","close":10.25},{"date":"2021-03-23","close":10.01},{"date":"2021-03-24","close":9.93},{"date":"2021-03-25","close":10.02},{"date":"2021-03-26","close":10.19},{"date":"2021-03-29","close":9.79},{"date":"2021-03-30","close":10.05},{"date":"2021-03-31","close":10.18},{"date":"2021-04-01","close":10.55},{"date":"2021-04-05","close":11.2},{"date":"2021-04-06","close":11.21},{"date":"2021-04-07","close":11.62},{"date":"2021-04-08","close":13.87},{"date":"2021-04-09","close":14.61},{"date":"2021-04-12","close":13.34},{"date":"2021-04-13","close":13.11},{"date":"2021-04-14","close":13.05},{"date":"2021-04-15","close":13.3},{"date":"2021-04-16","close":13.25},{"date":"2021-04-19","close":13.15},{"date":"2021-04-20","close":13.1},{"date":"2021-04-21","close":13.43},{"date":"2021-04-22","close":13.41},{"date":"2021-04-23","close":13.58},{"date":"2021-04-26","close":13.91},{"date":"2021-04-27","close":14.46},{"date":"2021-04-28","close":14.88},{"date":"2021-04-29","close":15.28},{"date":"2021-04-30","close":15.0},{"date":"2021-05-03","close":15.0},{"date":"2021-05-04","close":15.0},{"date":"2021-05-05","close":15.165},{"date":"2021-05-06","close":15.0},{"date":"2021-05-07","close":14.9},{"date":"2021-05-10","close":15.02},{"date":"2021-05-11","close":15.35},{"date":"2021-05-12","close":14.75},{"date":"2021-05-13","close":15.12},{"date":"2021-05-14","close":15.19},{"date":"2021-05-17","close":15.78},{"date":"2021-05-18","close":15.57},{"date":"2021-05-19","close":15.38},{"date":"2021-05-20","close":15.5},{"date":"2021-05-21","close":15.7},{"date":"2021-05-24","close":15.39},{"date":"2021-05-25","close":15.55},{"date":"2021-05-26","close":15.41},{"date":"2021-05-27","close":15.54},{"date":"2021-05-28","close":15.36},{"date":"2021-06-01","close":15.1},{"date":"2021-06-02","close":14.51},{"date":"2021-06-03","close":14.25},{"date":"2021-06-04","close":14.24},{"date":"2021-06-07","close":14.14},{"date":"2021-06-08","close":13.92},{"date":"2021-06-09","close":14.1},{"date":"2021-06-10","close":13.99},{"date":"2021-06-11","close":13.97},{"date":"2021-06-14","close":13.19},{"date":"2021-06-15","close":12.02},{"date":"2021-06-16","close":12.07},{"date":"2021-06-17","close":13.25},{"date":"2021-06-18","close":14.33},{"date":"2021-06-21","close":13.44},{"date":"2021-06-22","close":13.17},{"date":"2021-06-23","close":14.11},{"date":"2021-06-24","close":14.0},{"date":"2021-06-25","close":13.93},{"date":"2021-06-28","close":13.95},{"date":"2021-06-29","close":14.14},{"date":"2021-06-30","close":14.05},{"date":"2021-07-01","close":14.0},{"date":"2021-07-02","close":14.1},{"date":"2021-07-06","close":13.98},{"date":"2021-07-07","close":12.63},{"date":"2021-07-08","close":12.94},{"date":"2021-07-09","close":13.25},{"date":"2021-07-12","close":13.82},{"date":"2021-07-13","close":13.45},{"date":"2021-07-14","close":13.21},{"date":"2021-07-15","close":13.19},{"date":"2021-07-16","close":13.39},{"date":"2021-07-19","close":12.96},{"date":"2021-07-20","close":12.89},{"date":"2021-07-21","close":13.35},{"date":"2021-07-22","close":13.69},{"date":"2021-07-23","close":14.0},{"date":"2021-07-26","close":13.9},{"date":"2021-07-27","close":13.54},{"date":"2021-07-28","close":13.87},{"date":"2021-07-29","close":14.2},{"date":"2021-07-30","close":13.98},{"date":"2021-08-02","close":14.05},{"date":"2021-08-03","close":13.98},{"date":"2021-08-04","close":14.14},{"date":"2021-08-05","close":14.32},{"date":"2021-08-06","close":14.2},{"date":"2021-08-09","close":13.78},{"date":"2021-08-10","close":13.4},{"date":"2021-08-11","close":13.3},{"date":"2021-08-12","close":13.45},{"date":"2021-08-13","close":13.09},{"date":"2021-08-16","close":13.2},{"date":"2021-08-17","close":13.33},{"date":"2021-08-18","close":13.41},{"date":"2021-08-19","close":12.9},{"date":"2021-08-20","close":13.4},{"date":"2021-08-23","close":13.47},{"date":"2021-08-24","close":13.8},{"date":"2021-08-25","close":13.71},{"date":"2021-08-26","close":13.72},{"date":"2021-08-27","close":13.7},{"date":"2021-08-30","close":13.57},{"date":"2021-08-31","close":13.99},{"date":"2021-09-01","close":13.9},{"date":"2021-09-02","close":13.89},{"date":"2021-09-03","close":13.95},{"date":"2021-09-07","close":13.63},{"date":"2021-09-08","close":13.8},{"date":"2021-09-09","close":13.09},{"date":"2021-09-10","close":12.9},{"date":"2021-09-13","close":13.35},{"date":"2021-09-14","close":12.67},{"date":"2021-09-15","close":12.55},{"date":"2021-09-16","close":12.85},{"date":"2021-09-17","close":12.92},{"date":"2021-09-20","close":12.4},{"date":"2021-09-21","close":13.37},{"date":"2021-09-22","close":13.27},{"date":"2021-09-23","close":13.55},{"date":"2021-09-24","close":13.5},{"date":"2021-09-27","close":13.34},{"date":"2021-09-28","close":13.03},{"date":"2021-09-29","close":13.09},{"date":"2021-09-30","close":13.5},{"date":"2021-10-01","close":13.26},{"date":"2021-10-04","close":13.1},{"date":"2021-10-05","close":13.31},{"date":"2021-10-06","close":13.05},{"date":"2021-10-07","close":13.14},{"date":"2021-10-08","close":13.5},{"date":"2021-10-11","close":13.5},{"date":"2021-10-12","close":13.39},{"date":"2021-10-13","close":13.27},{"date":"2021-10-14","close":13.21},{"date":"2021-10-15","close":13.22},{"date":"2021-10-18","close":13.2},{"date":"2021-10-19","close":13.3},{"date":"2021-10-20","close":13.25},{"date":"2021-10-21","close":13.39},{"date":"2021-10-22","close":13.45},{"date":"2021-10-25","close":13.3},{"date":"2021-10-26","close":13.3},{"date":"2021-10-27","close":13.0},{"date":"2021-10-28","close":13.0},{"date":"2021-10-29","close":12.95},{"date":"2021-11-01","close":12.9},{"date":"2021-11-02","close":12.76},{"date":"2021-11-03","close":12.8},{"date":"2021-11-04","close":12.8},{"date":"2021-11-05","close":12.95},{"date":"2021-11-08","close":12.92},{"date":"2021-11-09","close":12.94},{"date":"2021-11-10","close":13.05},{"date":"2021-11-11","close":14.0},{"date":"2021-11-12","close":14.79},{"date":"2021-11-15","close":15.0},{"date":"2021-11-16","close":15.85},{"date":"2021-11-17","close":16.0},{"date":"2021-11-18","close":15.81},{"date":"2021-11-19","close":15.27},{"date":"2021-11-22","close":15.28},{"date":"2021-11-23","close":15.53},{"date":"2021-11-24","close":14.96},{"date":"2021-11-26","close":15.04},{"date":"2021-11-29","close":14.45},{"date":"2021-11-30","close":15.02},{"date":"2021-12-01","close":14.24},{"date":"2021-12-02","close":15.0},{"date":"2021-12-03","close":13.9},{"date":"2021-12-06","close":14.11},{"date":"2021-12-07","close":14.16},{"date":"2021-12-08","close":14.28},{"date":"2021-12-09","close":13.99},{"date":"2021-12-10","close":14.1},{"date":"2021-12-13","close":13.54},{"date":"2021-12-14","close":13.74},{"date":"2021-12-15","close":13.51},{"date":"2021-12-16","close":13.5},{"date":"2021-12-17","close":13.5},{"date":"2021-12-20","close":13.5},{"date":"2021-12-21","close":13.8},{"date":"2021-12-22","close":13.69},{"date":"2021-12-23","close":14.48},{"date":"2021-12-27","close":13.87},{"date":"2021-12-28","close":14.0},{"date":"2021-12-29","close":13.81},{"date":"2021-12-30","close":13.75},{"date":"2021-12-31","close":14.14},{"date":"2022-01-03","close":14.21},{"date":"2022-01-04","close":14.23},{"date":"2022-01-05","close":13.83},{"date":"2022-01-06","close":13.71},{"date":"2022-01-07","close":13.52},{"date":"2022-01-10","close":13.27},{"date":"2022-01-11","close":13.55},{"date":"2022-01-12","close":13.68},{"date":"2022-01-13","close":13.9},{"date":"2022-01-14","close":13.9},{"date":"2022-01-18","close":13.9},{"date":"2022-01-19","close":13.99},{"date":"2022-01-20","close":13.855},{"date":"2022-01-21","close":13.33},{"date":"2022-01-24","close":12.91},{"date":"2022-01-25","close":12.68},{"date":"2022-01-26","close":12.29},{"date":"2022-01-27","close":12.21},{"date":"2022-01-28","close":12.22},{"date":"2022-01-31","close":12.66},{"date":"2022-02-01","close":12.65},{"date":"2022-02-02","close":12.0},{"date":"2022-02-03","close":11.93},{"date":"2022-02-04","close":12.09},{"date":"2022-02-07","close":12.14},{"date":"2022-02-08","close":12.51},{"date":"2022-02-09","close":12.5},{"date":"2022-02-10","close":12.63},{"date":"2022-02-11","close":12.72},{"date":"2022-02-14","close":12.7},{"date":"2022-02-15","close":12.673},{"date":"2022-02-16","close":12.8},{"date":"2022-02-17","close":12.54},{"date":"2022-02-18","close":12.27},{"date":"2022-02-22","close":11.85},{"date":"2022-02-23","close":11.07},{"date":"2022-02-24","close":11.26},{"date":"2022-02-25","close":11.3},{"date":"2022-02-28","close":12.59},{"date":"2022-03-01","close":12.54},{"date":"2022-03-02","close":12.54},{"date":"2022-03-03","close":13.88},{"date":"2022-03-04","close":13.89},{"date":"2022-03-07","close":14.6},{"date":"2022-03-08","close":14.12},{"date":"2022-03-09","close":13.38},{"date":"2022-03-10","close":14.06},{"date":"2022-03-11","close":14.89},{"date":"2022-03-14","close":14.47},{"date":"2022-03-15","close":14.73},{"date":"2022-03-16","close":14.875},{"date":"2022-03-17","close":13.35},{"date":"2022-03-18","close":13.99},{"date":"2022-03-21","close":14.06},{"date":"2022-03-22","close":13.94},{"date":"2022-03-23","close":14.05},{"date":"2022-03-24","close":13.84},{"date":"2022-03-25","close":13.86},{"date":"2022-03-28","close":13.37},{"date":"2022-03-29","close":13.12},{"date":"2022-03-30","close":13.02},{"date":"2022-03-31","close":13.62},{"date":"2022-04-01","close":13.75},{"date":"2022-04-04","close":13.72},{"date":"2022-04-05","close":13.01},{"date":"2022-04-06","close":12.35},{"date":"2022-04-07","close":12.45},{"date":"2022-04-08","close":12.35},{"date":"2022-04-11","close":11.84},{"date":"2022-04-12","close":12.11},{"date":"2022-04-13","close":12.33},{"date":"2022-04-14","close":12.6},{"date":"2022-04-18","close":11.98},{"date":"2022-04-19","close":12.5},{"date":"2022-04-20","close":12.35},{"date":"2022-04-21","close":11.99},{"date":"2022-04-22","close":11.9},{"date":"2022-04-25","close":11.45},{"date":"2022-04-26","close":11.39},{"date":"2022-04-27","close":11.45},{"date":"2022-04-28","close":11.97},{"date":"2022-04-29","close":14.6},{"date":"2022-05-02","close":13.9},{"date":"2022-05-03","close":13.35},{"date":"2022-05-04","close":13.59},{"date":"2022-05-05","close":13.52},{"date":"2022-05-06","close":13.47},{"date":"2022-05-09","close":13.22},{"date":"2022-05-10","close":12.72},{"date":"2022-05-11","close":12.46},{"date":"2022-05-12","close":13.18},{"date":"2022-05-13","close":13.13},{"date":"2022-05-16","close":14.0},{"date":"2022-05-17","close":14.05},{"date":"2022-05-18","close":14.05},{"date":"2022-05-19","close":14.32},{"date":"2022-05-20","close":14.27},{"date":"2022-05-23","close":14.75},{"date":"2022-05-24","close":14.5},{"date":"2022-05-25","close":13.85},{"date":"2022-05-26","close":14.21},{"date":"2022-05-27","close":14.44},{"date":"2022-05-31","close":14.68},{"date":"2022-06-01","close":14.28},{"date":"2022-06-02","close":14.47},{"date":"2022-06-03","close":15.05},{"date":"2022-06-06","close":15.12},{"date":"2022-06-07","close":15.05},{"date":"2022-06-08","close":14.8},{"date":"2022-06-09","close":14.22},{"date":"2022-06-10","close":13.67},{"date":"2022-06-13","close":13.65},{"date":"2022-06-14","close":12.75},{"date":"2022-06-15","close":13.22},{"date":"2022-06-16","close":13.12},{"date":"2022-06-17","close":12.15},{"date":"2022-06-21","close":12.12},{"date":"2022-06-22","close":12.18},{"date":"2022-06-23","close":12.76},{"date":"2022-06-24","close":12.96},{"date":"2022-06-27","close":13.14},{"date":"2022-06-28","close":13.32},{"date":"2022-06-29","close":13.24},{"date":"2022-06-30","close":13.71},{"date":"2022-07-01","close":12.76},{"date":"2022-07-05","close":12.27},{"date":"2022-07-06","close":11.97},{"date":"2022-07-07","close":12.17},{"date":"2022-07-08","close":12.22},{"date":"2022-07-11","close":11.52},{"date":"2022-07-12","close":9.44},{"date":"2022-07-13","close":10.57},{"date":"2022-07-14","close":10.17},{"date":"2022-07-15","close":10.1},{"date":"2022-07-18","close":10.05},{"date":"2022-07-19","close":9.98},{"date":"2022-07-20","close":10.44},{"date":"2022-07-21","close":9.9},{"date":"2022-07-22","close":9.76},{"date":"2022-07-25","close":9.95},{"date":"2022-07-26","close":9.47},{"date":"2022-07-27","close":9.83},{"date":"2022-07-28","close":10.03},{"date":"2022-07-29","close":10.45},{"date":"2022-08-01","close":10.62},{"date":"2022-08-02","close":10.8},{"date":"2022-08-03","close":11.17},{"date":"2022-08-04","close":11.08},{"date":"2022-08-05","close":11.2},{"date":"2022-08-08","close":11.76},{"date":"2022-08-09","close":11.45},{"date":"2022-08-10","close":11.89},{"date":"2022-08-11","close":12.12},{"date":"2022-08-12","close":12.25},{"date":"2022-08-15","close":12.47},{"date":"2022-08-16","close":12.2},{"date":"2022-08-17","close":12.195},{"date":"2022-08-18","close":12.32},{"date":"2022-08-19","close":12.47},{"date":"2022-08-22","close":12.7},{"date":"2022-08-23","close":12.87},{"date":"2022-08-24","close":14.65},{"date":"2022-08-25","close":14.17},{"date":"2022-08-26","close":14.36},{"date":"2022-08-29","close":14.47},{"date":"2022-08-30","close":14.11},{"date":"2022-08-31","close":13.88},{"date":"2022-09-01","close":13.6},{"date":"2022-09-02","close":13.57},{"date":"2022-09-06","close":14.19},{"date":"2022-09-07","close":14.62},{"date":"2022-09-08","close":14.06},{"date":"2022-09-09","close":14.19},{"date":"2022-09-12","close":13.82},{"date":"2022-09-13","close":14.19},{"date":"2022-09-14","close":14.99},{"date":"2022-09-15","close":14.5},{"date":"2022-09-16","close":14.21},{"date":"2022-09-19","close":14.23},{"date":"2022-09-20","close":13.01},{"date":"2022-09-21","close":13.0},{"date":"2022-09-22","close":13.0},{"date":"2022-09-23","close":12.2},{"date":"2022-09-26","close":12.55},{"date":"2022-09-27","close":12.86},{"date":"2022-09-28","close":13.07},{"date":"2022-09-29","close":12.61},{"date":"2022-09-30","close":13.02},{"date":"2022-10-03","close":13.22},{"date":"2022-10-04","close":13.52},{"date":"2022-10-05","close":13.27},{"date":"2022-10-06","close":13.14},{"date":"2022-10-07","close":13.11},{"date":"2022-10-10","close":13.04},{"date":"2022-10-11","close":12.42},{"date":"2022-10-12","close":12.43},{"date":"2022-10-13","close":12.41},{"date":"2022-10-14","close":12.24},{"date":"2022-10-17","close":12.61},{"date":"2022-10-18","close":12.98},{"date":"2022-10-19","close":12.48},{"date":"2022-10-20","close":12.6},{"date":"2022-10-21","close":12.57},{"date":"2022-10-24","close":13.05},{"date":"2022-10-25","close":13.78},{"date":"2022-10-26","close":14.2},{"date":"2022-10-27","close":14.31},{"date":"2022-10-28","close":14.48},{"date":"2022-10-31","close":14.46},{"date":"2022-11-01","close":14.42},{"date":"2022-11-02","close":13.99},{"date":"2022-11-03","close":13.81},{"date":"2022-11-04","close":13.79},{"date":"2022-11-07","close":13.68},{"date":"2022-11-08","close":13.74},{"date":"2022-11-09","close":12.89},{"date":"2022-11-10","close":14.49},{"date":"2022-11-11","close":14.05},{"date":"2022-11-14","close":14.0},{"date":"2022-11-15","close":13.97},{"date":"2022-11-16","close":13.44},{"date":"2022-11-17","close":13.36},{"date":"2022-11-18","close":13.27},{"date":"2022-11-21","close":13.68},{"date":"2022-11-22","close":13.77},{"date":"2022-11-23","close":13.75},{"date":"2022-11-25","close":14.04},{"date":"2022-11-28","close":13.63},{"date":"2022-11-29","close":13.44},{"date":"2022-11-30","close":13.81},{"date":"2022-12-01","close":13.41},{"date":"2022-12-02","close":13.37},{"date":"2022-12-05","close":12.91},{"date":"2022-12-06","close":12.49},{"date":"2022-12-07","close":12.31},{"date":"2022-12-08","close":12.19},{"date":"2022-12-09","close":12.0},{"date":"2022-12-12","close":12.06},{"date":"2022-12-13","close":11.89},{"date":"2022-12-14","close":11.96},{"date":"2022-12-15","close":11.63},{"date":"2022-12-16","close":11.11},{"date":"2022-12-19","close":11.29},{"date":"2022-12-20","close":11.58},{"date":"2022-12-21","close":11.74},{"date":"2022-12-22","close":11.32},{"date":"2022-12-23","close":11.42},{"date":"2022-12-27","close":11.69},{"date":"2022-12-28","close":12.02},{"date":"2022-12-29","close":12.19},{"date":"2022-12-30","close":12.03},{"date":"2023-01-03","close":11.81},{"date":"2023-01-04","close":12.09},{"date":"2023-01-05","close":12.05},{"date":"2023-01-06","close":12.41},{"date":"2023-01-09","close":12.3},{"date":"2023-01-10","close":12.28},{"date":"2023-01-11","close":12.5},{"date":"2023-01-12","close":12.49},{"date":"2023-01-13","close":12.62},{"date":"2023-01-17","close":12.33},{"date":"2023-01-18","close":11.96},{"date":"2023-01-19","close":11.61},{"date":"2023-01-20","close":12.11},{"date":"2023-01-23","close":12.4},{"date":"2023-01-24","close":12.14},{"date":"2023-01-25","close":12.16},{"date":"2023-01-26","close":12.46},{"date":"2023-01-27","close":12.5},{"date":"2023-01-30","close":12.12},{"date":"2023-01-31","close":12.5},{"date":"2023-02-01","close":12.49},{"date":"2023-02-02","close":12.78},{"date":"2023-02-03","close":12.58},{"date":"2023-02-06","close":12.32},{"date":"2023-02-07","close":12.18},{"date":"2023-02-08","close":12.07},{"date":"2023-02-09","close":11.16},{"date":"2023-02-10","close":12.11},{"date":"2023-02-13","close":11.89},{"date":"2023-02-14","close":11.66},{"date":"2023-02-15","close":11.45},{"date":"2023-02-16","close":11.63},{"date":"2023-02-17","close":11.6},{"date":"2023-02-21","close":11.55},{"date":"2023-02-22","close":11.5},{"date":"2023-02-23","close":11.57},{"date":"2023-02-24","close":11.67},{"date":"2023-02-27","close":11.46},{"date":"2023-02-28","close":11.53},{"date":"2023-03-01","close":11.5},{"date":"2023-03-02","close":11.53},{"date":"2023-03-03","close":11.85},{"date":"2023-03-06","close":12.13},{"date":"2023-03-07","close":11.74},{"date":"2023-03-08","close":11.65},{"date":"2023-03-09","close":11.55},{"date":"2023-03-10","close":11.35},{"date":"2023-03-13","close":11.13},{"date":"2023-03-14","close":11.12},{"date":"2023-03-15","close":10.63},{"date":"2023-03-16","close":11.1},{"date":"2023-03-17","close":10.81},{"date":"2023-03-20","close":11.03},{"date":"2023-03-21","close":10.89},{"date":"2023-03-22","close":10.92},{"date":"2023-03-23","close":10.73},{"date":"2023-03-24","close":10.71},{"date":"2023-03-27","close":11.04},{"date":"2023-03-28","close":11.3},{"date":"2023-03-29","close":11.25},{"date":"2023-03-30","close":11.57},{"date":"2023-03-31","close":11.61},{"date":"2023-04-03","close":11.53},{"date":"2023-04-04","close":11.34},{"date":"2023-04-05","close":11.07},{"date":"2023-04-06","close":10.91},{"date":"2023-04-10","close":11.275},{"date":"2023-04-11","close":11.27},{"date":"2023-04-12","close":11.1},{"date":"2023-04-13","close":11.36},{"date":"2023-04-14","close":11.11},{"date":"2023-04-17","close":11.02},{"date":"2023-04-18","close":11.29},{"date":"2023-04-19","close":10.96},{"date":"2023-04-20","close":10.96},{"date":"2023-04-21","close":10.56},{"date":"2023-04-24","close":10.75},{"date":"2023-04-25","close":10.75},{"date":"2023-04-26","close":10.87},{"date":"2023-04-27","close":10.87},{"date":"2023-04-28","close":11.21},{"date":"2023-05-01","close":11.17},{"date":"2023-05-02","close":10.9},{"date":"2023-05-03","close":10.64},{"date":"2023-05-04","close":10.47},{"date":"2023-05-05","close":10.44},{"date":"2023-05-08","close":10.1},{"date":"2023-05-09","close":9.86},{"date":"2023-05-10","close":10.17},{"date":"2023-05-11","close":11.1},{"date":"2023-05-12","close":11.54},{"date":"2023-05-15","close":11.86},{"date":"2023-05-16","close":11.55},{"date":"2023-05-17","close":11.23},{"date":"2023-05-18","close":11.41},{"date":"2023-05-19","close":11.44},{"date":"2023-05-22","close":11.06},{"date":"2023-05-23","close":11.42},{"date":"2023-05-24","close":12.1},{"date":"2023-05-25","close":12.21},{"date":"2023-05-26","close":11.81},{"date":"2023-05-30","close":11.64},{"date":"2023-05-31","close":11.93},{"date":"2023-06-01","close":12.2},{"date":"2023-06-02","close":12.7},{"date":"2023-06-05","close":12.77},{"date":"2023-06-06","close":12.8},{"date":"2023-06-07","close":12.48},{"date":"2023-06-08","close":12.13},{"date":"2023-06-09","close":12.08},{"date":"2023-06-12","close":12.15},{"date":"2023-06-13","close":12.39},{"date":"2023-06-14","close":12.41},{"date":"2023-06-15","close":12.7},{"date":"2023-06-16","close":12.76},{"date":"2023-06-20","close":13.38},{"date":"2023-06-21","close":13.55},{"date":"2023-06-22","close":13.6},{"date":"2023-06-23","close":13.74},{"date":"2023-06-26","close":13.46},{"date":"2023-06-27","close":13.28},{"date":"2023-06-28","close":13.19},{"date":"2023-06-29","close":13.6},{"date":"2023-06-30","close":13.36},{"date":"2023-07-03","close":13.52},{"date":"2023-07-05","close":13.27},{"date":"2023-07-06","close":13.1},{"date":"2023-07-07","close":13.15},{"date":"2023-07-10","close":12.86},{"date":"2023-07-11","close":12.49},{"date":"2023-07-12","close":12.32},{"date":"2023-07-13","close":12.65},{"date":"2023-07-14","close":12.46},{"date":"2023-07-17","close":13.32},{"date":"2023-07-18","close":13.09},{"date":"2023-07-19","close":13.06},{"date":"2023-07-20","close":13.0},{"date":"2023-07-21","close":13.15},{"date":"2023-07-24","close":12.95},{"date":"2023-07-25","close":12.87},{"date":"2023-07-26","close":12.63},{"date":"2023-07-27","close":12.72},{"date":"2023-07-28","close":12.59},{"date":"2023-07-31","close":12.89},{"date":"2023-08-01","close":12.71},{"date":"2023-08-02","close":12.64},{"date":"2023-08-03","close":12.51},{"date":"2023-08-04","close":12.3},{"date":"2023-08-07","close":12.27},{"date":"2023-08-08","close":12.35},{"date":"2023-08-09","close":12.01},{"date":"2023-08-10","close":12.24},{"date":"2023-08-11","close":11.92},{"date":"2023-08-14","close":11.81},{"date":"2023-08-15","close":11.34},{"date":"2023-08-16","close":11.1},{"date":"2023-08-17","close":11.06},{"date":"2023-08-18","close":11.09},{"date":"2023-08-21","close":10.79},{"date":"2023-08-22","close":11.19},{"date":"2023-08-23","close":11.3},{"date":"2023-08-24","close":11.22},{"date":"2023-08-25","close":11.17},{"date":"2023-08-28","close":11.42},{"date":"2023-08-29","close":11.63},{"date":"2023-08-30","close":11.64},{"date":"2023-08-31","close":12.25},{"date":"2023-09-01","close":12.06},{"date":"2023-09-05","close":11.77},{"date":"2023-09-06","close":11.55},{"date":"2023-09-07","close":11.25},{"date":"2023-09-08","close":11.26},{"date":"2023-09-11","close":11.7},{"date":"2023-09-12","close":11.0},{"date":"2023-09-13","close":11.23},{"date":"2023-09-14","close":11.2},{"date":"2023-09-15","close":11.21},{"date":"2023-09-18","close":11.29},{"date":"2023-09-19","close":11.22},{"date":"2023-09-20","close":11.12},{"date":"2023-09-21","close":11.21},{"date":"2023-09-22","close":11.13},{"date":"2023-09-25","close":11.26},{"date":"2023-09-26","close":11.21},{"date":"2023-09-27","close":11.31},{"date":"2023-09-28","close":11.49},{"date":"2023-09-29","close":11.29},{"date":"2023-10-02","close":11.0},{"date":"2023-10-03","close":10.37},{"date":"2023-10-04","close":10.5},{"date":"2023-10-05","close":10.37},{"date":"2023-10-06","close":10.49},{"date":"2023-10-09","close":10.65},{"date":"2023-10-10","close":10.77},{"date":"2023-10-11","close":10.8},{"date":"2023-10-12","close":10.67},{"date":"2023-10-13","close":10.61},{"date":"2023-10-16","close":10.61},{"date":"2023-10-17","close":10.51},{"date":"2023-10-18","close":10.46},{"date":"2023-10-19","close":10.44},{"date":"2023-10-20","close":10.6},{"date":"2023-10-23","close":10.68},{"date":"2023-10-24","close":10.63},{"date":"2023-10-25","close":10.59},{"date":"2023-10-26","close":10.95},{"date":"2023-10-27","close":10.94},{"date":"2023-10-30","close":11.06},{"date":"2023-10-31","close":11.04},{"date":"2023-11-01","close":10.36},{"date":"2023-11-02","close":10.59},{"date":"2023-11-03","close":10.695},{"date":"2023-11-06","close":10.65},{"date":"2023-11-07","close":10.75},{"date":"2023-11-08","close":10.42},{"date":"2023-11-09","close":10.59},{"date":"2023-11-10","close":10.33},{"date":"2023-11-13","close":10.49},{"date":"2023-11-14","close":11.02},{"date":"2023-11-15","close":11.67},{"date":"2023-11-16","close":11.36},{"date":"2023-11-17","close":11.74},{"date":"2023-11-20","close":12.23},{"date":"2023-11-21","close":11.92},{"date":"2023-11-22","close":11.98},{"date":"2023-11-24","close":12.18},{"date":"2023-11-27","close":12.3},{"date":"2023-11-28","close":12.15},{"date":"2023-11-29","close":12.34},{"date":"2023-11-30","close":12.2},{"date":"2023-12-01","close":12.36},{"date":"2023-12-04","close":12.35},{"date":"2023-12-05","close":12.41},{"date":"2023-12-06","close":12.52},{"date":"2023-12-07","close":12.57},{"date":"2023-12-08","close":12.68},{"date":"2023-12-11","close":12.85},{"date":"2023-12-12","close":13.04},{"date":"2023-12-13","close":13.22},{"date":"2023-12-14","close":13.61},{"date":"2023-12-15","close":13.52},{"date":"2023-12-18","close":13.5},{"date":"2023-12-19","close":13.55},{"date":"2023-12-20","close":13.61},{"date":"2023-12-21","close":13.8},{"date":"2023-12-22","close":13.65},{"date":"2023-12-26","close":13.84},{"date":"2023-12-27","close":13.75},{"date":"2023-12-28","close":13.74},{"date":"2023-12-29","close":13.73},{"date":"2024-01-02","close":13.62},{"date":"2024-01-03","close":13.48},{"date":"2024-01-04","close":13.25},{"date":"2024-01-05","close":13.32},{"date":"2024-01-08","close":13.7},{"date":"2024-01-09","close":13.49},{"date":"2024-01-10","close":13.5},{"date":"2024-01-11","close":13.52},{"date":"2024-01-12","close":13.85},{"date":"2024-01-16","close":13.41},{"date":"2024-01-17","close":13.33},{"date":"2024-01-18","close":13.34},{"date":"2024-01-19","close":13.64},{"date":"2024-01-22","close":13.52},{"date":"2024-01-23","close":13.5},{"date":"2024-01-24","close":13.48},{"date":"2024-01-25","close":13.77},{"date":"2024-01-26","close":13.65},{"date":"2024-01-29","close":13.6},{"date":"2024-01-30","close":13.42},{"date":"2024-01-31","close":13.35},{"date":"2024-02-01","close":13.25},{"date":"2024-02-02","close":12.66},{"date":"2024-02-05","close":12.61},{"date":"2024-02-06","close":12.47},{"date":"2024-02-07","close":13.05},{"date":"2024-02-08","close":12.72},{"date":"2024-02-09","close":13.57},{"date":"2024-02-12","close":13.86},{"date":"2024-02-13","close":13.46},{"date":"2024-02-14","close":13.41},{"date":"2024-02-15","close":13.31},{"date":"2024-02-16","close":13.18},{"date":"2024-02-20","close":13.07},{"date":"2024-02-21","close":12.85},{"date":"2024-02-22","close":12.71},{"date":"2024-02-23","close":13.1},{"date":"2024-02-26","close":13.09},{"date":"2024-02-27","close":13.17},{"date":"2024-02-28","close":13.37},{"date":"2024-02-29","close":13.13},{"date":"2024-03-01","close":13.36},{"date":"2024-03-04","close":13.17},{"date":"2024-03-05","close":13.02},{"date":"2024-03-06","close":13.03},{"date":"2024-03-07","close":12.95},{"date":"2024-03-08","close":13.24},{"date":"2024-03-11","close":13.1},{"date":"2024-03-12","close":12.93},{"date":"2024-03-13","close":12.93},{"date":"2024-03-14","close":12.81},{"date":"2024-03-15","close":12.79},{"date":"2024-03-18","close":12.77},{"date":"2024-03-19","close":12.75},{"date":"2024-03-20","close":12.94},{"date":"2024-03-21","close":12.85},{"date":"2024-03-22","close":12.6},{"date":"2024-03-25","close":12.56},{"date":"2024-03-26","close":12.49},{"date":"2024-03-27","close":12.65},{"date":"2024-03-28","close":12.66},{"date":"2024-04-01","close":12.62},{"date":"2024-04-02","close":12.62},{"date":"2024-04-03","close":12.78},{"date":"2024-04-04","close":12.82},{"date":"2024-04-05","close":12.65},{"date":"2024-04-08","close":12.55},{"date":"2024-04-09","close":12.51},{"date":"2024-04-10","close":12.55},{"date":"2024-04-11","close":12.59},{"date":"2024-04-12","close":12.5},{"date":"2024-04-15","close":12.5},{"date":"2024-04-16","close":12.43},{"date":"2024-04-17","close":12.45},{"date":"2024-04-18","close":12.23},{"date":"2024-04-19","close":12.12},{"date":"2024-04-22","close":11.97},{"date":"2024-04-23","close":11.94},{"date":"2024-04-24","close":11.92},{"date":"2024-04-25","close":12.08},{"date":"2024-04-26","close":12.05},{"date":"2024-04-29","close":12.07},{"date":"2024-04-30","close":11.8},{"date":"2024-05-01","close":11.66},{"date":"2024-05-02","close":11.83},{"date":"2024-05-03","close":12.14},{"date":"2024-05-06","close":12.3},{"date":"2024-05-07","close":12.8},{"date":"2024-05-08","close":12.98},{"date":"2024-05-09","close":13.18},{"date":"2024-05-10","close":12.91},{"date":"2024-05-13","close":12.35},{"date":"2024-05-14","close":12.0},{"date":"2024-05-15","close":11.5},{"date":"2024-05-16","close":11.51},{"date":"2024-05-17","close":11.51},{"date":"2024-05-20","close":11.48},{"date":"2024-05-21","close":11.11},{"date":"2024-05-22","close":11.08},{"date":"2024-05-23","close":10.9},{"date":"2024-05-24","close":10.95},{"date":"2024-05-28","close":10.97},{"date":"2024-05-29","close":11.1},{"date":"2024-05-30","close":11.32},{"date":"2024-05-31","close":11.78},{"date":"2024-06-03","close":11.3},{"date":"2024-06-04","close":10.76},{"date":"2024-06-05","close":10.61},{"date":"2024-06-06","close":10.82},{"date":"2024-06-07","close":10.68},{"date":"2024-06-10","close":10.67},{"date":"2024-06-11","close":10.74},{"date":"2024-06-12","close":10.82},{"date":"2024-06-13","close":10.89},{"date":"2024-06-14","close":10.785},{"date":"2024-06-17","close":10.56},{"date":"2024-06-18","close":10.62},{"date":"2024-06-20","close":10.53},{"date":"2024-06-21","close":10.6},{"date":"2024-06-24","close":10.68},{"date":"2024-06-25","close":10.75},{"date":"2024-06-26","close":10.95},{"date":"2024-06-27","close":11.15},{"date":"2024-06-28","close":11.21},{"date":"2024-07-01","close":11.13},{"date":"2024-07-02","close":11.0},{"date":"2024-07-03","close":11.08},{"date":"2024-07-05","close":11.2},{"date":"2024-07-08","close":11.05},{"date":"2024-07-09","close":11.01},{"date":"2024-07-10","close":11.02},{"date":"2024-07-11","close":11.07},{"date":"2024-07-12","close":11.22},{"date":"2024-07-15","close":11.15},{"date":"2024-07-16","close":11.53},{"date":"2024-07-17","close":11.57},{"date":"2024-07-18","close":11.17},{"date":"2024-07-19","close":11.17},{"date":"2024-07-22","close":11.17},{"date":"2024-07-23","close":11.02},{"date":"2024-07-24","close":11.01},{"date":"2024-07-25","close":10.96},{"date":"2024-07-26","close":11.05},{"date":"2024-07-29","close":11.0},{"date":"2024-07-30","close":10.93},{"date":"2024-07-31","close":11.1},{"date":"2024-08-01","close":10.81},{"date":"2024-08-02","close":10.12},{"date":"2024-08-05","close":9.95},{"date":"2024-08-06","close":10.11},{"date":"2024-08-07","close":10.0},{"date":"2024-08-08","close":10.16},{"date":"2024-08-09","close":10.0},{"date":"2024-08-12","close":9.9},{"date":"2024-08-13","close":10.12},{"date":"2024-08-14","close":10.07},{"date":"2024-08-15","close":10.16},{"date":"2024-08-16","close":10.18},{"date":"2024-08-19","close":10.2},{"date":"2024-08-20","close":10.16},{"date":"2024-08-21","close":10.12},{"date":"2024-08-22","close":9.92},{"date":"2024-08-23","close":9.95},{"date":"2024-08-26","close":10.03},{"date":"2024-08-27","close":10.1},{"date":"2024-08-28","close":11.1},{"date":"2024-08-29","close":11.07},{"date":"2024-08-30","close":10.64},{"date":"2024-09-03","close":10.59},{"date":"2024-09-04","close":10.63},{"date":"2024-09-05","close":10.36},{"date":"2024-09-06","close":10.1},{"date":"2024-09-09","close":9.99},{"date":"2024-09-10","close":8.65},{"date":"2024-09-11","close":8.55},{"date":"2024-09-12","close":8.6},{"date":"2024-09-13","close":8.56},{"date":"2024-09-16","close":8.6},{"date":"2024-09-17","close":8.48},{"date":"2024-09-18","close":8.43},{"date":"2024-09-19","close":8.55},{"date":"2024-09-20","close":8.24},{"date":"2024-09-23","close":8.09},{"date":"2024-09-24","close":8.12},{"date":"2024-09-25","close":7.85},{"date":"2024-09-26","close":7.97},{"date":"2024-09-27","close":7.85},{"date":"2024-09-30","close":7.87},{"date":"2024-10-01","close":7.86},{"date":"2024-10-02","close":7.82},{"date":"2024-10-03","close":7.75},{"date":"2024-10-04","close":7.77},{"date":"2024-10-07","close":7.66},{"date":"2024-10-08","close":7.45},{"date":"2024-10-09","close":7.45},{"date":"2024-10-10","close":7.45},{"date":"2024-10-11","close":7.51},{"date":"2024-10-14","close":7.3},{"date":"2024-10-15","close":7.25},{"date":"2024-10-16","close":7.26},{"date":"2024-10-17","close":7.38},{"date":"2024-10-18","close":7.55},{"date":"2024-10-21","close":7.42},{"date":"2024-10-22","close":7.26},{"date":"2024-10-23","close":7.26},{"date":"2024-10-24","close":6.98},{"date":"2024-10-25","close":7.0},{"date":"2024-10-28","close":7.04},{"date":"2024-10-29","close":6.85},{"date":"2024-10-30","close":6.8},{"date":"2024-10-31","close":6.72},{"date":"2024-11-01","close":6.49},{"date":"2024-11-04","close":6.57},{"date":"2024-11-05","close":6.71},{"date":"2024-11-06","close":6.43},{"date":"2024-11-07","close":6.57},{"date":"2024-11-08","close":6.39},{"date":"2024-11-11","close":6.48},{"date":"2024-11-12","close":6.655},{"date":"2024-11-13","close":6.84},{"date":"2024-11-14","close":6.42},{"date":"2024-11-15","close":6.17},{"date":"2024-11-18","close":6.08},{"date":"2024-11-19","close":6.36},{"date":"2024-11-20","close":6.46},{"date":"2024-11-21","close":6.44},{"date":"2024-11-22","close":6.13},{"date":"2024-11-25","close":6.59},{"date":"2024-11-26","close":7.02},{"date":"2024-11-27","close":7.0},{"date":"2024-11-29","close":7.12},{"date":"2024-12-02","close":7.14},{"date":"2024-12-03","close":6.79},{"date":"2024-12-04","close":6.69},{"date":"2024-12-05","close":6.51},{"date":"2024-12-06","close":6.49},{"date":"2024-12-09","close":6.79},{"date":"2024-12-10","close":6.75},{"date":"2024-12-11","close":6.8},{"date":"2024-12-12","close":6.61},{"date":"2024-12-13","close":6.66},{"date":"2024-12-16","close":6.77},{"date":"2024-12-17","close":6.8},{"date":"2024-12-18","close":6.54},{"date":"2024-12-19","close":6.09},{"date":"2024-12-20","close":6.19},{"date":"2024-12-23","close":6.33},{"date":"2024-12-24","close":6.32},{"date":"2024-12-26","close":6.33},{"date":"2024-12-27","close":6.35},{"date":"2024-12-30","close":6.04},{"date":"2024-12-31","close":6.08},{"date":"2025-01-02","close":6.72},{"date":"2025-01-03","close":6.4},{"date":"2025-01-06","close":6.61},{"date":"2025-01-07","close":6.79},{"date":"2025-01-08","close":6.66},{"date":"2025-01-10","close":6.54},{"date":"2025-01-13","close":6.44},{"date":"2025-01-14","close":7.0},{"date":"2025-01-15","close":6.98},{"date":"2025-01-16","close":6.91},{"date":"2025-01-17","close":6.89},{"date":"2025-01-21","close":7.22},{"date":"2025-01-22","close":7.005},{"date":"2025-01-23","close":6.85},{"date":"2025-01-24","close":7.18},{"date":"2025-01-27","close":6.995},{"date":"2025-01-28","close":6.87},{"date":"2025-01-29","close":7.0},{"date":"2025-01-30","close":6.995},{"date":"2025-01-31","close":6.85},{"date":"2025-02-03","close":6.55},{"date":"2025-02-04","close":6.84},{"date":"2025-02-05","close":6.67},{"date":"2025-02-06","close":5.58},{"date":"2025-02-07","close":5.55},{"date":"2025-02-10","close":5.69},{"date":"2025-02-11","close":5.55},{"date":"2025-02-12","close":4.78},{"date":"2025-02-13","close":4.735},{"date":"2025-02-14","close":4.96},{"date":"2025-02-18","close":4.83},{"date":"2025-02-19","close":4.71},{"date":"2025-02-20","close":4.74},{"date":"2025-02-21","close":4.55},{"date":"2025-02-24","close":4.53},{"date":"2025-02-25","close":4.47},{"date":"2025-02-26","close":4.39},{"date":"2025-02-27","close":4.21},{"date":"2025-02-28","close":4.02},{"date":"2025-03-03","close":3.94},{"date":"2025-03-04","close":4.01},{"date":"2025-03-05","close":4.4},{"date":"2025-03-06","close":4.98},{"date":"2025-03-07","close":5.19},{"date":"2025-03-10","close":5.11},{"date":"2025-03-11","close":5.22},{"date":"2025-03-12","close":4.8},{"date":"2025-03-13","close":4.61},{"date":"2025-03-14","close":4.63},{"date":"2025-03-17","close":4.63},{"date":"2025-03-18","close":4.23},{"date":"2025-03-19","close":4.59},{"date":"2025-03-20","close":4.31},{"date":"2025-03-21","close":4.36},{"date":"2025-03-24","close":4.09},{"date":"2025-03-25","close":4.19},{"date":"2025-03-26","close":4.38},{"date":"2025-03-27","close":4.84},{"date":"2025-03-28","close":4.9},{"date":"2025-03-31","close":4.565},{"date":"2025-04-01","close":4.46},{"date":"2025-04-02","close":4.49},{"date":"2025-04-03","close":4.24},{"date":"2025-04-04","close":4.13},{"date":"2025-04-07","close":3.97},{"date":"2025-04-08","close":3.7},{"date":"2025-04-09","close":4.15},{"date":"2025-04-10","close":4.09},{"date":"2025-04-11","close":4.36},{"date":"2025-04-14","close":4.44},{"date":"2025-04-15","close":4.35},{"date":"2025-04-16","close":4.24},{"date":"2025-04-17","close":4.14},{"date":"2025-04-21","close":4.1},{"date":"2025-04-22","close":4.28},{"date":"2025-04-23","close":4.23},{"date":"2025-04-24","close":4.35},{"date":"2025-04-25","close":4.3},{"date":"2025-04-28","close":4.23},{"date":"2025-04-29","close":4.27},{"date":"2025-04-30","close":4.25},{"date":"2025-05-01","close":4.36},{"date":"2025-05-02","close":4.59},{"date":"2025-05-05","close":4.17},{"date":"2025-05-06","close":4.17},{"date":"2025-05-07","close":4.11},{"date":"2025-05-08","close":4.47},{"date":"2025-05-09","close":4.71},{"date":"2025-05-12","close":4.65},{"date":"2025-05-13","close":4.68},{"date":"2025-05-14","close":4.52},{"date":"2025-05-15","close":4.53},{"date":"2025-05-16","close":4.65},{"date":"2025-05-19","close":4.76},{"date":"2025-05-20","close":4.65},{"date":"2025-05-21","close":4.45},{"date":"2025-05-22","close":4.53},{"date":"2025-05-23","close":4.63},{"date":"2025-05-27","close":5.16},{"date":"2025-05-28","close":5.01},{"date":"2025-05-29","close":4.96},{"date":"2025-05-30","close":4.88},{"date":"2025-06-02","close":4.8},{"date":"2025-06-03","close":5.0},{"date":"2025-06-04","close":4.92},{"date":"2025-06-05","close":4.89},{"date":"2025-06-06","close":5.05},{"date":"2025-06-09","close":4.86},{"date":"2025-06-10","close":4.75},{"date":"2025-06-11","close":4.64},{"date":"2025-06-12","close":4.48},{"date":"2025-06-13","close":4.38},{"date":"2025-06-16","close":4.83},{"date":"2025-06-17","close":4.68},{"date":"2025-06-18","close":4.73},{"date":"2025-06-20","close":4.54},{"date":"2025-06-23","close":4.55},{"date":"2025-06-24","close":4.68},{"date":"2025-06-25","close":4.59},{"date":"2025-06-26","close":4.74},{"date":"2025-06-27","close":4.49},{"date":"2025-06-30","close":4.47},{"date":"2025-07-01","close":4.59},{"date":"2025-07-02","close":4.99},{"date":"2025-07-03","close":4.94},{"date":"2025-07-07","close":4.41},{"date":"2025-07-08","close":4.51},{"date":"2025-07-09","close":4.51},{"date":"2025-07-10","close":4.42},{"date":"2025-07-11","close":4.23},{"date":"2025-07-14","close":4.04},{"date":"2025-07-15","close":3.89},{"date":"2025-07-16","close":3.81},{"date":"2025-07-17","close":3.75},{"date":"2025-07-18","close":3.61},{"date":"2025-07-21","close":3.56},{"date":"2025-07-22","close":3.66},{"date":"2025-07-23","close":3.73},{"date":"2025-07-24","close":3.7},{"date":"2025-07-25","close":3.75},{"date":"2025-07-28","close":3.67},{"date":"2025-07-29","close":3.65},{"date":"2025-07-30","close":3.47},{"date":"2025-07-31","close":3.42},{"date":"2025-08-01","close":3.47},{"date":"2025-08-04","close":3.58},{"date":"2025-08-05","close":3.59},{"date":"2025-08-06","close":3.37},{"date":"2025-08-07","close":3.32},{"date":"2025-08-08","close":3.1},{"date":"2025-08-11","close":3.1},{"date":"2025-08-12","close":3.18},{"date":"2025-08-13","close":3.12},{"date":"2025-08-14","close":3.0},{"date":"2025-08-15","close":2.95},{"date":"2025-08-18","close":3.0},{"date":"2025-08-19","close":2.95},{"date":"2025-08-20","close":2.7},{"date":"2025-08-21","close":2.94},{"date":"2025-08-22","close":2.93},{"date":"2025-08-25","close":2.79},{"date":"2025-08-26","close":2.81},{"date":"2025-08-27","close":2.7},{"date":"2025-08-28","close":2.87},{"date":"2025-08-29","close":2.79},{"date":"2025-09-02","close":2.89},{"date":"2025-09-03","close":2.815},{"date":"2025-09-04","close":2.85},{"date":"2025-09-05","close":2.71},{"date":"2025-09-08","close":2.67},{"date":"2025-09-09","close":2.24},{"date":"2025-09-10","close":2.06},{"date":"2025-09-11","close":2.09},{"date":"2025-09-12","close":2.04},{"date":"2025-09-15","close":1.95},{"date":"2025-09-16","close":1.91},{"date":"2025-09-17","close":1.81},{"date":"2025-09-18","close":1.77},{"date":"2025-09-19","close":1.67},{"date":"2025-09-22","close":1.69},{"date":"2025-09-23","close":1.67},{"date":"2025-09-24","close":1.73},{"date":"2025-09-25","close":1.6},{"date":"2025-09-26","close":1.5},{"date":"2025-09-29","close":1.49},{"date":"2025-09-30","close":1.41},{"date":"2025-10-01","close":1.37},{"date":"2025-10-02","close":1.31},{"date":"2025-10-03","close":1.34},{"date":"2025-10-06","close":1.38},{"date":"2025-10-07","close":1.3},{"date":"2025-10-08","close":1.33},{"date":"2025-10-09","close":1.42},{"date":"2025-10-10","close":1.43},{"date":"2025-10-13","close":1.41},{"date":"2025-10-14","close":1.54},{"date":"2025-10-15","close":1.98},{"date":"2025-10-16","close":1.84},{"date":"2025-10-17","close":1.7},{"date":"2025-10-20","close":1.64},{"date":"2025-10-21","close":1.76},{"date":"2025-10-22","close":1.91},{"date":"2025-10-23","close":1.99},{"date":"2025-10-24","close":1.84},{"date":"2025-10-27","close":2.0},{"date":"2025-10-28","close":2.0},{"date":"2025-10-29","close":1.92},{"date":"2025-10-30","close":1.72},{"date":"2025-10-31","close":2.03},{"date":"2025-11-03","close":1.86},{"date":"2025-11-04","close":1.77},{"date":"2025-11-05","close":1.76},{"date":"2025-11-06","close":1.66},{"date":"2025-11-07","close":1.79},{"date":"2025-11-10","close":1.74},{"date":"2025-11-11","close":1.93},{"date":"2025-11-12","close":1.87},{"date":"2025-11-13","close":1.71},{"date":"2025-11-14","close":1.68},{"date":"2025-11-17","close":1.545},{"date":"2025-11-18","close":1.63},{"date":"2025-11-19","close":1.57},{"date":"2025-11-20","close":1.43},{"date":"2025-11-21","close":1.49},{"date":"2025-11-24","close":1.55},{"date":"2025-11-25","close":1.54},{"date":"2025-11-26","close":1.62},{"date":"2025-11-28","close":1.72},{"date":"2025-12-01","close":1.62},{"date":"2025-12-02","close":1.62},{"date":"2025-12-03","close":1.59},{"date":"2025-12-04","close":1.58},{"date":"2025-12-05","close":1.5},{"date":"2025-12-08","close":1.48},{"date":"2025-12-09","close":1.67},{"date":"2025-12-10","close":1.61},{"date":"2025-12-11","close":1.58},{"date":"2025-12-12","close":1.57},{"date":"2025-12-15","close":1.55},{"date":"2025-12-16","close":1.51},{"date":"2025-12-17","close":1.49},{"date":"2025-12-18","close":1.39},{"date":"2025-12-19","close":1.4},{"date":"2025-12-22","close":1.35},{"date":"2025-12-23","close":1.35},{"date":"2025-12-24","close":1.36},{"date":"2025-12-26","close":1.32},{"date":"2025-12-29","close":1.27},{"date":"2025-12-30","close":1.3},{"date":"2025-12-31","close":1.31},{"date":"2026-01-02","close":1.35},{"date":"2026-01-05","close":1.44},{"date":"2026-01-06","close":1.53},{"date":"2026-01-07","close":1.43},{"date":"2026-01-08","close":1.35},{"date":"2026-01-09","close":1.26},{"date":"2026-01-12","close":1.19},{"date":"2026-01-13","close":1.22},{"date":"2026-01-14","close":1.23},{"date":"2026-01-15","close":1.33},{"date":"2026-01-16","close":1.29},{"date":"2026-01-20","close":1.3},{"date":"2026-01-21","close":1.22},{"date":"2026-01-22","close":1.21},{"date":"2026-01-23","close":1.2},{"date":"2026-01-26","close":1.14},{"date":"2026-01-27","close":1.16},{"date":"2026-01-28","close":1.13},{"date":"2026-01-29","close":0.9681},{"date":"2026-01-30","close":0.8378},{"date":"2026-02-02","close":0.8642},{"date":"2026-02-03","close":0.58},{"date":"2026-02-04","close":0.6},{"date":"2026-02-05","close":0.5331},{"date":"2026-02-06","close":0.5651},{"date":"2026-02-09","close":0.5738},{"date":"2026-02-10","close":0.5843},{"date":"2026-02-11","close":0.628},{"date":"2026-02-12","close":0.6},{"date":"2026-02-13","close":0.5865},{"date":"2026-02-17","close":0.5886},{"date":"2026-02-18","close":0.625},{"date":"2026-02-19","close":0.613},{"date":"2026-02-20","close":0.594},{"date":"2026-02-23","close":0.5513},{"date":"2026-02-24","close":0.57},{"date":"2026-02-25","close":0.5502},{"date":"2026-02-26","close":0.55},{"date":"2026-02-27","close":0.56},{"date":"2026-03-02","close":0.459},{"date":"2026-03-03","close":0.52},{"date":"2026-03-04","close":0.54},{"date":"2026-03-05","close":0.56},{"date":"2026-03-06","close":0.5357},{"date":"2026-03-09","close":0.5357},{"date":"2026-03-10","close":0.5251},{"date":"2026-03-11","close":0.5188},{"date":"2026-03-12","close":0.6055},{"date":"2026-03-13","close":0.5276},{"date":"2026-03-16","close":0.4354},{"date":"2026-03-17","close":0.414},{"date":"2026-03-18","close":0.3706},{"date":"2026-03-19","close":0.39},{"date":"2026-03-20","close":0.372},{"date":"2026-03-23","close":0.3897},{"date":"2026-03-24","close":0.4097},{"date":"2026-03-25","close":0.4171},{"date":"2026-03-26","close":0.4218},{"date":"2026-03-27","close":0.391},{"date":"2026-03-30","close":0.407},{"date":"2026-03-31","close":0.4449},{"date":"2026-04-01","close":0.475},{"date":"2026-04-02","close":0.5403},{"date":"2026-04-06","close":0.5579},{"date":"2026-04-07","close":0.5197},{"date":"2026-04-08","close":0.58},{"date":"2026-04-09","close":0.5249},{"date":"2026-04-10","close":0.551},{"date":"2026-04-13","close":0.578},{"date":"2026-04-14","close":0.5863},{"date":"2026-04-15","close":0.5795},{"date":"2026-04-16","close":0.6381},{"date":"2026-04-17","close":0.5943},{"date":"2026-04-20","close":0.6681},{"date":"2026-04-21","close":0.6041},{"date":"2026-04-22","close":0.6382},{"date":"2026-04-23","close":0.5919},{"date":"2026-04-24","close":0.5412},{"date":"2026-04-27","close":0.5229},{"date":"2026-04-28","close":0.4961},{"date":"2026-04-29","close":0.4798},{"date":"2026-04-30","close":0.4671},{"date":"2026-05-01","close":0.4681},{"date":"2026-05-04","close":0.4466},{"date":"2026-05-05","close":0.4694},{"date":"2026-05-06","close":0.4822},{"date":"2026-05-07","close":0.4728},{"date":"2026-05-08","close":0.4702},{"date":"2026-05-11","close":0.543},{"date":"2026-05-12","close":0.451},{"date":"2026-05-13","close":0.4089},{"date":"2026-05-14","close":0.4494},{"date":"2026-05-15","close":0.429},{"date":"2026-05-18","close":0.4383},{"date":"2026-05-19","close":0.4201},{"date":"2026-05-20","close":0.4301},{"date":"2026-05-21","close":0.435},{"date":"2026-05-22","close":0.4139},{"date":"2026-05-26","close":0.4157},{"date":"2026-05-27","close":0.417},{"date":"2026-05-28","close":0.4248},{"date":"2026-05-29","close":0.4459},{"date":"2026-06-01","close":0.4802},{"date":"2026-06-02","close":0.4905},{"date":"2026-06-03","close":0.4594},{"date":"2026-06-04","close":0.4553},{"date":"2026-06-05","close":0.4202},{"date":"2026-06-08","close":0.4291},{"date":"2026-06-09","close":0.435},{"date":"2026-06-10","close":0.4281},{"date":"2026-06-11","close":0.4251},{"date":"2026-06-12","close":0.42},{"date":"2026-06-15","close":0.4251},{"date":"2026-06-16","close":0.4084},{"date":"2026-06-17","close":0.3945},{"date":"2026-06-18","close":0.3729},{"date":"2026-06-22","close":0.3796},{"date":"2026-06-23","close":0.372},{"date":"2026-06-24","close":0.3436},{"date":"2026-06-25","close":0.3251},{"date":"2026-06-26","close":0.3346},{"date":"2026-06-29","close":0.3324},{"date":"2026-06-30","close":0.3501},{"date":"2026-07-01","close":0.3446},{"date":"2026-07-02","close":0.331},{"date":"2026-07-06","close":0.3594},{"date":"2026-07-07","close":0.3294},{"date":"2026-07-08","close":0.33},{"date":"2026-07-09","close":0.3356},{"date":"2026-07-10","close":0.3432},{"date":"2026-07-13","close":0.341},{"date":"2026-07-14","close":0.35},{"date":"2026-07-15","close":0.35},{"date":"2026-07-16","close":0.3487},{"date":"2026-07-17","close":0.3501},{"date":"2026-07-20","close":0.3439},{"date":"2026-07-21","close":0.348},{"date":"2026-07-22","close":0.3425},{"date":"2026-07-23","close":0.348},{"date":"2026-07-24","close":0.343},{"date":"2026-07-27","close":0.3291},{"date":"2026-07-28","close":0.3231},{"date":"2026-07-29","close":0.3226},{"date":"2026-07-30","close":0.3351},{"date":"2026-07-31","close":0.3599},{"date":"2026-08-03","close":0.3693},{"date":"2026-08-04","close":0.3782},{"date":"2026-08-05","close":0.364},{"date":"2026-08-06","close":0.36},{"date":"2026-08-07","close":0.3443},{"date":"2026-08-10","close":0.358},{"date":"2026-08-11","close":0.3588},{"date":"2026-08-12","close":0.38},{"date":"2026-08-13","close":0.43},{"date":"2026-08-14","close":0.449},{"date":"2026-08-17","close":0.4371},{"date":"2026-08-18","close":0.4165},{"date":"2026-08-19","close":0.4147},{"date":"2026-08-20","close":0.4499},{"date":"2026-08-21","close":0.4409},{"date":"2026-08-24","close":0.412},{"date":"2026-08-25","close":0.42},{"date":"2026-08-26","close":0.4164},{"date":"2026-08-27","close":0.4041},{"date":"2026-08-28","close":0.41},{"date":"2026-08-31","close":0.43},{"date":"2026-09-01","close":0.4599},{"date":"2026-09-02","close":0.447},{"date":"2026-09-03","close":0.4192},{"date":"2026-09-04","close":0.4339},{"date":"2026-09-08","close":0.422},{"date":"2026-09-09","close":0.4264},{"date":"2026-09-10","close":0.4225},{"date":"2026-09-11","close":0.4191},{"date":"2026-09-14","close":0.4282},{"date":"2026-09-15","close":0.4045},{"date":"2026-09-16","close":0.386},{"date":"2026-09-17","close":0.368},{"date":"2026-09-18","close":0.3603},{"date":"2026-09-21","close":0.359},{"date":"2026-09-22","close":0.3599},{"date":"2026-09-23","close":0.392},{"date":"2026-09-24","close":0.3711},{"date":"2026-09-25","close":0.3743},{"date":"2026-09-28","close":0.358},{"date":"2026-09-29","close":0.3455},{"date":"2026-09-30","close":0.348},{"date":"2026-10-01","close":0.3493},{"date":"2026-10-02","close":0.3418},{"date":"2026-10-05","close":0.3457},{"date":"2026-10-06","close":0.3403},{"date":"2026-10-07","close":0.3345},{"date":"2026-10-08","close":0.3282},{"date":"2026-10-09","close":0.3283},{"date":"2026-10-12","close":0.331},{"date":"2026-10-13","close":0.325},{"date":"2026-10-14","close":0.3001},{"date":"2026-10-15","close":0.2939},{"date":"2026-10-16","close":0.2756},{"date":"2026-10-19","close":0.2551},{"date":"2026-10-20","close":0.2518},{"date":"2026-10-21","close":0.2449},{"date":"2026-10-22","close":0.2606}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":0.255,"low_30d":0.2337,"support":0.25433,"high_30d":0.44,"change_1d":4.1,"change_7d":-5.4,"change_30d":-37.8,"resistance":0.41937,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.09,"per":10.82,"quarter":"2024-Q4"},{"pbr":2.91,"per":null,"quarter":"2025-Q1"},{"pbr":2.25,"per":null,"quarter":"2025-Q2"},{"pbr":1.7,"per":null,"quarter":"2025-Q3"},{"pbr":1.95,"per":null,"quarter":"2025-Q4"},{"pbr":0.65,"per":null,"quarter":"2026-Q1"},{"pbr":2.04,"per":null,"quarter":"2026-Q2"},{"pbr":0.75,"per":null,"quarter":"2026-Q3"},{"pbr":1.03,"per":null,"quarter":"2026-Q4"},{"pbr":0.24,"per":null,"quarter":"현재"}],"timeline":[{"close":11.21,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7.87,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6.08,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4.565,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4.47,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1.41,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1.31,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":0.4449,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":0.3501,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.93,"pbr_5y_low":0.65,"per_5y_avg":10.82,"per_5y_low":10.82,"current_pbr":0.24,"current_per":null,"pbr_5y_high":4.09,"per_5y_high":10.82,"pbr_5y_median":1.95,"per_5y_median":10.82,"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":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 18 (30 이하 과매도 구간)","전분기 대비 매출 49% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 6.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"AGRICULTURAL INPUTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +49.2%"},"momentum":{"grade":"F","reason":"RSI 18"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.24x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -70.3%"},"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":-5.83,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-70.33,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.25,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":6.06,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.38,"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":24.21,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.28,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-92.11,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.09,"per":10.82,"close":11.21,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.91,"per":null,"close":7.87,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.25,"per":null,"close":6.08,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.7,"per":null,"close":4.565,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.95,"per":null,"close":4.47,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.65,"per":null,"close":1.41,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.04,"per":null,"close":1.31,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":0.75,"per":null,"close":0.4449,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":1.03,"per":null,"close":0.3501,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","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":"0.2배"},{"label":"ROE","value":"-70.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-0.5,"pbr":0.44,"per":null,"roa":-0.058349246764269044,"roe":-0.7033248081841432,"revenue":57000000.0,"market_cap":29872200.0,"net_income":-27500000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.24210526315789474,"total_assets":471300000.0,"total_equity":39100000.0,"profit_margin":-0.4824561403508772,"dividend_yield":0.0,"fiscal_quarter":"Q4","operating_income":-10100000.0,"operating_margin":-0.17719298245614035},{"eps":-1.02,"pbr":0.405,"per":null,"roa":-0.016993957703927493,"roe":-0.1329394387001477,"revenue":38200000.0,"market_cap":28500200.0,"net_income":-9000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3324607329842932,"total_assets":529600000.0,"total_equity":67700000.0,"profit_margin":-0.2356020942408377,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4800000.0,"operating_margin":-0.1256544502617801},{"eps":-20.74451304666667,"pbr":null,"per":null,"roa":-0.32664593768043765,"roe":-2.481208137535627,"revenue":73674526.0,"market_cap":null,"net_income":-183039821.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.3571469601311042,"total_assets":560361541.0,"total_equity":73770442.0,"profit_margin":-2.484438393264994,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7824547.0,"operating_margin":0.10620423944091612},{"eps":-0.8304936333333334,"pbr":null,"per":null,"roa":-0.009971565799908409,"roe":-0.029384389779140443,"revenue":77435995.0,"market_cap":null,"net_income":-7327885.0,"fiscal_year":2026,"report_date":"2025-09-30","gross_margin":0.46030785812205294,"total_assets":734878067.0,"total_equity":249380200.0,"profit_margin":-0.0946315082540103,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7761484.0,"operating_margin":0.10023095848384204},{"eps":-5.020666666666667,"pbr":null,"per":null,"roa":-0.05801124260500703,"roe":-0.16856368414370965,"revenue":74400000.0,"market_cap":null,"net_income":-44300000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.32526881720430106,"total_assets":763645080.0,"total_equity":262808684.0,"profit_margin":-0.5954301075268817,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-14900000.0,"operating_margin":-0.20026881720430106},{"eps":-0.14777794,"pbr":null,"per":null,"roa":-0.0016335501668081622,"roe":-0.004223744805859735,"revenue":59596050.0,"market_cap":null,"net_income":-1303923.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3938937899407763,"total_assets":798214237.0,"total_equity":308712543.0,"profit_margin":-0.02187935274233779,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":933210.0,"operating_margin":0.015658923703836078},{"eps":0.016267300000000002,"pbr":null,"per":null,"roa":0.00017185747769276529,"roe":0.0004633027744588157,"revenue":98880989.0,"market_cap":null,"net_income":143535.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.4179208300596589,"total_assets":835197874.0,"total_equity":309808203.0,"profit_margin":0.0014515934908377586,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15192965.0,"operating_margin":0.1536489992024655},{"eps":-0.7218496933333334,"pbr":null,"per":null,"roa":-0.007699265218229198,"roe":-0.02056354875071394,"revenue":92621078.0,"market_cap":null,"net_income":-6369262.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.4020958490679627,"total_assets":827255825.0,"total_equity":309735546.0,"profit_margin":-0.06876687399384404,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3663827.0,"operating_margin":0.03955716213970215},{"eps":-0.17347706666666668,"pbr":null,"per":null,"roa":-0.0017994697747828524,"roe":-0.004874638437830415,"revenue":124313155.0,"market_cap":null,"net_income":-1530680.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3706250959522345,"total_assets":850628347.0,"total_equity":314008930.0,"profit_margin":-0.012313097515705397,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9483266.0,"operating_margin":0.07628529740074572},{"eps":0.14,"pbr":null,"per":null,"roa":0.011071510666455397,"roe":0.02954231980315779,"revenue":84000000.0,"market_cap":null,"net_income":9257226.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5071428571428571,"total_assets":836130342.0,"total_equity":313354742.0,"profit_margin":0.11020507142857143,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13200820.0,"operating_margin":0.15715261904761904},{"eps":0.02,"pbr":null,"per":null,"roa":0.0001327080274106706,"roe":0.0003608951747088186,"revenue":140300000.0,"market_cap":null,"net_income":108449.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.3670705630791162,"total_assets":817200000.0,"total_equity":300500000.0,"profit_margin":0.0007729793300071276,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16800000.0,"operating_margin":0.11974340698503208},{"eps":1.04915228,"pbr":null,"per":null,"roa":0.011071510666455397,"roe":0.02954231980315779,"revenue":84000000.0,"market_cap":null,"net_income":9257226.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.5071428571428571,"total_assets":836130342.0,"total_equity":313354742.0,"profit_margin":0.11020507142857143,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":13200820.0,"operating_margin":0.15715261904761904}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.0357,"per":10.82,"date":"2024-06","close":11.21,"source":"reported"},{"eps":1.0357,"per":10.72,"date":"2024-07","close":11.1,"source":"reported"},{"eps":1.0357,"per":10.27,"date":"2024-08","close":10.64,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.6,"std":0.24,"count":3,"current":10.27,"lower_1sd":10.36,"upper_1sd":10.84},"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":"Bioceres Crop Solutions Corp","phase":"above-fold","symbol_resolved":true}