{"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":"2026-10-23T09:59:17.470393+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-72.9,"direction":"higher_better","percentile":15},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":96.3,"direction":"higher_better","percentile":88}],"summary":"매출 -72.9%","percentile":52},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.4,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":8.1,"direction":"higher_better","percentile":64}],"summary":"RSI 41","percentile":45},"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 0.58x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.62,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.04,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.36,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.6x, 순차입금비율 0.0x","percentile":36}},"signals":[],"summary":"CEA Industries Inc.(BNC)은 Industrials 섹터 US 시장 종목입니다, 시가총액 2.14억. 현재가 $5.19, 전일 대비 -8.9%, 30일 +8.1%. ROE -3.9%. 기술적 시그널: MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.05223192863341364,"grade":"D","trend":"하락","atr_14":0.36464285714285716,"rsi_14":41.406250000000014,"sma_20":5.4094999999999995,"sma_60":4.225666666666666,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.4로 중립 구간입니다. MACD(0.05)가 시그널선(0.14)을 하회합니다(데드크로스). SMA20 5, SMA60 4 — 혼조세입니다. 볼린저밴드 4~6 (현재 위치 39%).","bb_lower":4.430123157308689,"bb_upper":6.38887684269131,"macd_signal":0.1379529933810891},"change_pct":-8.95,"chart_data":[{"date":"2024-10-23","open":6.85,"high":7.14,"low":6.8,"close":6.99,"volume":9846,"rsi_14":51.83,"sma_20":6.98,"sma_60":6.88,"sma_120":5.62},{"date":"2024-10-24","open":6.9,"high":7.04,"low":6.82,"close":6.99,"volume":3468,"rsi_14":50.35,"sma_20":6.97,"sma_60":6.88,"sma_120":5.67},{"date":"2024-10-25","open":6.75,"high":7.21,"low":6.75,"close":6.94,"volume":7021,"rsi_14":51.24,"sma_20":6.96,"sma_60":6.87,"sma_120":5.72},{"date":"2024-10-28","open":6.69,"high":6.97,"low":6.6,"close":6.8,"volume":4105,"rsi_14":50.16,"sma_20":6.94,"sma_60":6.86,"sma_120":5.78},{"date":"2024-10-29","open":6.85,"high":7.1,"low":6.85,"close":6.9,"volume":14158,"rsi_14":51.16,"sma_20":6.92,"sma_60":6.87,"sma_120":5.83},{"date":"2024-10-30","open":6.9,"high":7.48,"low":6.62,"close":7.0,"volume":17677,"rsi_14":59.27,"sma_20":6.92,"sma_60":6.87,"sma_120":5.88},{"date":"2024-10-31","open":6.92,"high":7.1,"low":6.76,"close":6.9,"volume":6262,"rsi_14":47.16,"sma_20":6.92,"sma_60":6.88,"sma_120":5.93},{"date":"2024-11-01","open":6.85,"high":7.01,"low":6.62,"close":6.8,"volume":11814,"rsi_14":43.65,"sma_20":6.91,"sma_60":6.88,"sma_120":5.98},{"date":"2024-11-04","open":6.68,"high":7.0,"low":6.65,"close":6.98,"volume":35811,"rsi_14":55.81,"sma_20":6.92,"sma_60":6.89,"sma_120":6.03},{"date":"2024-11-05","open":6.85,"high":7.1,"low":6.75,"close":6.87,"volume":20295,"rsi_14":45.05,"sma_20":6.92,"sma_60":6.89,"sma_120":6.09},{"date":"2024-11-06","open":6.58,"high":6.92,"low":6.58,"close":6.74,"volume":12350,"rsi_14":39.7,"sma_20":6.91,"sma_60":6.89,"sma_120":6.14},{"date":"2024-11-07","open":6.7,"high":6.97,"low":6.7,"close":6.75,"volume":3710,"rsi_14":44.83,"sma_20":6.92,"sma_60":6.89,"sma_120":6.19},{"date":"2024-11-08","open":6.63,"high":6.76,"low":6.63,"close":6.76,"volume":775,"rsi_14":38.97,"sma_20":6.91,"sma_60":6.89,"sma_120":6.24},{"date":"2024-11-11","open":6.8,"high":6.88,"low":6.68,"close":6.68,"volume":8198,"rsi_14":40.22,"sma_20":6.89,"sma_60":6.89,"sma_120":6.29},{"date":"2024-11-12","open":6.65,"high":6.87,"low":6.59,"close":6.59,"volume":2560,"rsi_14":33.45,"sma_20":6.88,"sma_60":6.89,"sma_120":6.33},{"date":"2024-11-13","open":6.6,"high":6.62,"low":6.43,"close":6.62,"volume":1748,"rsi_14":34.81,"sma_20":6.86,"sma_60":6.89,"sma_120":6.38},{"date":"2024-11-14","open":6.51,"high":6.88,"low":6.51,"close":6.88,"volume":834,"rsi_14":47.94,"sma_20":6.85,"sma_60":6.9,"sma_120":6.43},{"date":"2024-11-15","open":6.74,"high":6.88,"low":6.62,"close":6.87,"volume":5123,"rsi_14":52.49,"sma_20":6.85,"sma_60":6.89,"sma_120":6.49},{"date":"2024-11-18","open":6.75,"high":6.75,"low":6.45,"close":6.52,"volume":9290,"rsi_14":37.76,"sma_20":6.83,"sma_60":6.88,"sma_120":6.54},{"date":"2024-11-19","open":6.52,"high":6.56,"low":6.46,"close":6.56,"volume":3090,"rsi_14":35.43,"sma_20":6.81,"sma_60":6.88,"sma_120":6.58},{"date":"2024-11-20","open":6.61,"high":6.61,"low":5.6,"close":6.0,"volume":34578,"rsi_14":27.11,"sma_20":6.76,"sma_60":6.86,"sma_120":6.63},{"date":"2024-11-21","open":5.75,"high":6.05,"low":5.71,"close":5.97,"volume":11257,"rsi_14":28.11,"sma_20":6.71,"sma_60":6.85,"sma_120":6.67},{"date":"2024-11-22","open":5.98,"high":6.16,"low":5.97,"close":6.0,"volume":9612,"rsi_14":21.59,"sma_20":6.66,"sma_60":6.83,"sma_120":6.72},{"date":"2024-11-25","open":5.96,"high":6.0,"low":5.96,"close":5.98,"volume":3469,"rsi_14":22.88,"sma_20":6.62,"sma_60":6.81,"sma_120":6.76},{"date":"2024-11-26","open":5.99,"high":6.2,"low":5.95,"close":5.95,"volume":12978,"rsi_14":24.4,"sma_20":6.57,"sma_60":6.8,"sma_120":6.8},{"date":"2024-11-27","open":6.0,"high":6.0,"low":5.67,"close":5.7,"volume":4307,"rsi_14":20.52,"sma_20":6.51,"sma_60":6.78,"sma_120":6.8},{"date":"2024-11-29","open":6.0,"high":6.0,"low":5.8,"close":6.0,"volume":17626,"rsi_14":31.65,"sma_20":6.46,"sma_60":6.77,"sma_120":6.79},{"date":"2024-12-02","open":6.05,"high":6.3,"low":5.9,"close":6.2,"volume":8892,"rsi_14":39.18,"sma_20":6.43,"sma_60":6.76,"sma_120":6.79},{"date":"2024-12-03","open":6.02,"high":7.5,"low":6.02,"close":7.35,"volume":177029,"rsi_14":61.59,"sma_20":6.45,"sma_60":6.78,"sma_120":6.79},{"date":"2024-12-04","open":7.35,"high":7.65,"low":6.62,"close":7.61,"volume":35082,"rsi_14":64.23,"sma_20":6.49,"sma_60":6.79,"sma_120":6.79},{"date":"2024-12-05","open":7.6,"high":7.85,"low":7.44,"close":7.62,"volume":16404,"rsi_14":61.42,"sma_20":6.53,"sma_60":6.81,"sma_120":6.8},{"date":"2024-12-06","open":7.55,"high":7.7,"low":7.53,"close":7.66,"volume":3268,"rsi_14":62.01,"sma_20":6.58,"sma_60":6.82,"sma_120":6.81},{"date":"2024-12-09","open":7.51,"high":7.8,"low":7.5,"close":7.69,"volume":7907,"rsi_14":69.87,"sma_20":6.62,"sma_60":6.83,"sma_120":6.81},{"date":"2024-12-10","open":7.8,"high":7.85,"low":7.29,"close":7.79,"volume":12487,"rsi_14":70.43,"sma_20":6.68,"sma_60":6.85,"sma_120":6.82},{"date":"2024-12-11","open":7.84,"high":8.49,"low":7.52,"close":8.49,"volume":17371,"rsi_14":89.61,"sma_20":6.77,"sma_60":6.88,"sma_120":6.83},{"date":"2024-12-12","open":8.44,"high":8.44,"low":8.15,"close":8.31,"volume":2967,"rsi_14":85.48,"sma_20":6.86,"sma_60":6.9,"sma_120":6.85},{"date":"2024-12-13","open":8.25,"high":8.49,"low":8.1,"close":8.1,"volume":8497,"rsi_14":80.19,"sma_20":6.92,"sma_60":6.92,"sma_120":6.86},{"date":"2024-12-16","open":7.87,"high":8.49,"low":7.87,"close":8.18,"volume":1777,"rsi_14":81.0,"sma_20":6.98,"sma_60":6.94,"sma_120":6.87},{"date":"2024-12-17","open":8.15,"high":8.39,"low":7.75,"close":8.35,"volume":20655,"rsi_14":82.5,"sma_20":7.08,"sma_60":6.96,"sma_120":6.88},{"date":"2024-12-18","open":8.1,"high":8.3,"low":8.0,"close":8.1,"volume":9113,"rsi_14":82.56,"sma_20":7.15,"sma_60":6.98,"sma_120":6.9},{"date":"2024-12-19","open":8.0,"high":8.2,"low":7.57,"close":8.0,"volume":29800,"rsi_14":78.69,"sma_20":7.25,"sma_60":7.0,"sma_120":6.9},{"date":"2024-12-20","open":7.6,"high":8.24,"low":7.6,"close":8.24,"volume":8211,"rsi_14":78.9,"sma_20":7.37,"sma_60":7.02,"sma_120":6.92},{"date":"2024-12-23","open":8.03,"high":8.22,"low":8.03,"close":8.12,"volume":6383,"rsi_14":65.32,"sma_20":7.47,"sma_60":7.03,"sma_120":6.93},{"date":"2024-12-24","open":7.79,"high":8.05,"low":7.75,"close":8.05,"volume":2720,"rsi_14":59.46,"sma_20":7.58,"sma_60":7.04,"sma_120":6.94},{"date":"2024-12-26","open":8.05,"high":8.05,"low":7.67,"close":8.0,"volume":2981,"rsi_14":58.1,"sma_20":7.68,"sma_60":7.06,"sma_120":6.95},{"date":"2024-12-27","open":7.86,"high":7.86,"low":7.75,"close":7.81,"volume":1055,"rsi_14":53.05,"sma_20":7.78,"sma_60":7.07,"sma_120":6.96},{"date":"2024-12-30","open":7.8,"high":7.99,"low":7.31,"close":7.7,"volume":7450,"rsi_14":50.19,"sma_20":7.87,"sma_60":7.08,"sma_120":6.97},{"date":"2024-12-31","open":7.8,"high":8.17,"low":7.47,"close":8.12,"volume":4866,"rsi_14":55.7,"sma_20":7.96,"sma_60":7.1,"sma_120":6.98},{"date":"2025-01-02","open":8.09,"high":8.4,"low":7.75,"close":7.88,"volume":20078,"rsi_14":37.48,"sma_20":7.99,"sma_60":7.12,"sma_120":6.99},{"date":"2025-01-03","open":8.16,"high":8.49,"low":8.02,"close":8.49,"volume":4111,"rsi_14":53.18,"sma_20":8.03,"sma_60":7.15,"sma_120":7.0},{"date":"2025-01-06","open":8.49,"high":8.5,"low":7.75,"close":7.76,"volume":30680,"rsi_14":45.01,"sma_20":8.04,"sma_60":7.16,"sma_120":7.01},{"date":"2025-01-07","open":8.16,"high":8.44,"low":7.92,"close":8.4,"volume":17409,"rsi_14":52.85,"sma_20":8.08,"sma_60":7.19,"sma_120":7.02},{"date":"2025-01-08","open":7.95,"high":8.31,"low":7.88,"close":7.95,"volume":7341,"rsi_14":45.26,"sma_20":8.09,"sma_60":7.21,"sma_120":7.03},{"date":"2025-01-10","open":8.0,"high":8.2,"low":7.81,"close":8.12,"volume":3512,"rsi_14":50.3,"sma_20":8.11,"sma_60":7.23,"sma_120":7.04},{"date":"2025-01-13","open":7.93,"high":8.2,"low":7.93,"close":8.08,"volume":6634,"rsi_14":50.98,"sma_20":8.09,"sma_60":7.25,"sma_120":7.06},{"date":"2025-01-14","open":7.88,"high":8.0,"low":7.88,"close":8.0,"volume":508,"rsi_14":46.95,"sma_20":8.07,"sma_60":7.26,"sma_120":7.07},{"date":"2025-01-15","open":7.84,"high":7.9,"low":7.73,"close":7.73,"volume":2190,"rsi_14":45.27,"sma_20":8.05,"sma_60":7.27,"sma_120":7.08},{"date":"2025-01-16","open":7.71,"high":7.75,"low":7.68,"close":7.75,"volume":3892,"rsi_14":46.28,"sma_20":8.03,"sma_60":7.29,"sma_120":7.09},{"date":"2025-01-17","open":7.56,"high":7.6,"low":7.51,"close":7.6,"volume":4204,"rsi_14":45.16,"sma_20":7.99,"sma_60":7.3,"sma_120":7.09},{"date":"2025-01-21","open":7.59,"high":7.59,"low":7.25,"close":7.3,"volume":11748,"rsi_14":44.01,"sma_20":7.95,"sma_60":7.3,"sma_120":7.1},{"date":"2025-01-22","open":7.49,"high":7.6,"low":7.14,"close":7.38,"volume":4127,"rsi_14":46.2,"sma_20":7.92,"sma_60":7.31,"sma_120":7.1},{"date":"2025-01-23","open":7.38,"high":7.38,"low":7.38,"close":7.38,"volume":996,"rsi_14":40.24,"sma_20":7.88,"sma_60":7.32,"sma_120":7.1},{"date":"2025-01-24","open":7.32,"high":7.5,"low":7.23,"close":7.47,"volume":2787,"rsi_14":44.44,"sma_20":7.85,"sma_60":7.33,"sma_120":7.1},{"date":"2025-01-27","open":7.46,"high":7.62,"low":7.35,"close":7.57,"volume":1539,"rsi_14":35.4,"sma_20":7.83,"sma_60":7.34,"sma_120":7.1},{"date":"2025-01-28","open":7.62,"high":7.73,"low":7.5,"close":7.5,"volume":1119,"rsi_14":44.76,"sma_20":7.8,"sma_60":7.35,"sma_120":7.11},{"date":"2025-01-29","open":7.62,"high":7.62,"low":7.38,"close":7.38,"volume":1478,"rsi_14":23.93,"sma_20":7.78,"sma_60":7.36,"sma_120":7.11},{"date":"2025-01-30","open":7.39,"high":7.76,"low":7.39,"close":7.76,"volume":1307,"rsi_14":44.99,"sma_20":7.78,"sma_60":7.37,"sma_120":7.12},{"date":"2025-01-31","open":7.59,"high":7.8,"low":7.21,"close":7.21,"volume":9238,"rsi_14":29.86,"sma_20":7.74,"sma_60":7.38,"sma_120":7.13},{"date":"2025-02-03","open":7.24,"high":7.24,"low":7.23,"close":7.23,"volume":398,"rsi_14":31.02,"sma_20":7.7,"sma_60":7.38,"sma_120":7.13},{"date":"2025-02-04","open":7.23,"high":7.23,"low":7.23,"close":7.23,"volume":250,"rsi_14":32.17,"sma_20":7.64,"sma_60":7.39,"sma_120":7.14},{"date":"2025-02-05","open":7.22,"high":7.6,"low":7.22,"close":7.59,"volume":5093,"rsi_14":46.9,"sma_20":7.63,"sma_60":7.4,"sma_120":7.15},{"date":"2025-02-06","open":7.5,"high":7.55,"low":7.46,"close":7.55,"volume":3838,"rsi_14":45.61,"sma_20":7.59,"sma_60":7.41,"sma_120":7.15},{"date":"2025-02-07","open":7.51,"high":7.69,"low":7.51,"close":7.69,"volume":1276,"rsi_14":51.99,"sma_20":7.58,"sma_60":7.43,"sma_120":7.16},{"date":"2025-02-10","open":7.69,"high":7.69,"low":7.6,"close":7.6,"volume":801,"rsi_14":57.29,"sma_20":7.55,"sma_60":7.45,"sma_120":7.17},{"date":"2025-02-11","open":7.6,"high":7.6,"low":7.6,"close":7.6,"volume":1203,"rsi_14":55.57,"sma_20":7.53,"sma_60":7.46,"sma_120":7.18},{"date":"2025-02-12","open":7.64,"high":8.98,"low":7.3,"close":8.65,"volume":140777,"rsi_14":70.98,"sma_20":7.56,"sma_60":7.5,"sma_120":7.2},{"date":"2025-02-13","open":8.96,"high":10.9,"low":8.2,"close":10.5,"volume":100706,"rsi_14":81.63,"sma_20":7.7,"sma_60":7.56,"sma_120":7.23},{"date":"2025-02-14","open":10.8,"high":11.0,"low":10.32,"close":11.0,"volume":9897,"rsi_14":83.05,"sma_20":7.86,"sma_60":7.63,"sma_120":7.26},{"date":"2025-02-18","open":11.0,"high":11.15,"low":10.6,"close":10.95,"volume":8223,"rsi_14":83.45,"sma_20":8.03,"sma_60":7.7,"sma_120":7.29},{"date":"2025-02-19","open":10.91,"high":10.95,"low":10.4,"close":10.4,"volume":3051,"rsi_14":77.08,"sma_20":8.18,"sma_60":7.76,"sma_120":7.32},{"date":"2025-02-20","open":10.4,"high":12.22,"low":10.33,"close":12.0,"volume":42896,"rsi_14":81.18,"sma_20":8.41,"sma_60":7.86,"sma_120":7.36},{"date":"2025-02-21","open":12.26,"high":12.26,"low":11.5,"close":11.65,"volume":14928,"rsi_14":83.64,"sma_20":8.63,"sma_60":7.96,"sma_120":7.4},{"date":"2025-02-24","open":11.8,"high":11.8,"low":11.5,"close":11.51,"volume":4368,"rsi_14":81.85,"sma_20":8.83,"sma_60":8.05,"sma_120":7.44},{"date":"2025-02-25","open":11.91,"high":11.91,"low":11.5,"close":11.5,"volume":3706,"rsi_14":81.73,"sma_20":9.02,"sma_60":8.14,"sma_120":7.48},{"date":"2025-02-26","open":11.52,"high":11.78,"low":11.52,"close":11.65,"volume":1720,"rsi_14":81.14,"sma_20":9.23,"sma_60":8.24,"sma_120":7.52},{"date":"2025-02-27","open":11.5,"high":11.62,"low":10.0,"close":10.2,"volume":40227,"rsi_14":66.71,"sma_20":9.37,"sma_60":8.31,"sma_120":7.55},{"date":"2025-02-28","open":10.3,"high":10.3,"low":9.26,"close":9.49,"volume":2391,"rsi_14":60.59,"sma_20":9.46,"sma_60":8.37,"sma_120":7.57},{"date":"2025-03-03","open":9.23,"high":9.3,"low":8.25,"close":8.25,"volume":6028,"rsi_14":53.38,"sma_20":9.51,"sma_60":8.4,"sma_120":7.58},{"date":"2025-03-04","open":8.25,"high":8.75,"low":7.42,"close":7.76,"volume":79480,"rsi_14":50.79,"sma_20":9.54,"sma_60":8.41,"sma_120":7.59},{"date":"2025-03-05","open":7.85,"high":8.49,"low":7.62,"close":8.34,"volume":16647,"rsi_14":48.4,"sma_20":9.59,"sma_60":8.42,"sma_120":7.61},{"date":"2025-03-06","open":8.45,"high":9.25,"low":8.29,"close":9.19,"volume":21454,"rsi_14":42.45,"sma_20":9.67,"sma_60":8.45,"sma_120":7.63},{"date":"2025-03-07","open":9.25,"high":9.95,"low":9.11,"close":9.5,"volume":10224,"rsi_14":41.16,"sma_20":9.77,"sma_60":8.48,"sma_120":7.65},{"date":"2025-03-10","open":8.99,"high":9.42,"low":7.75,"close":8.05,"volume":23582,"rsi_14":35.32,"sma_20":9.79,"sma_60":8.49,"sma_120":7.66},{"date":"2025-03-11","open":8.01,"high":8.59,"low":8.01,"close":8.34,"volume":10895,"rsi_14":39.29,"sma_20":9.83,"sma_60":8.49,"sma_120":7.67},{"date":"2025-03-12","open":8.57,"high":9.0,"low":8.15,"close":8.79,"volume":7580,"rsi_14":31.05,"sma_20":9.89,"sma_60":8.5,"sma_120":7.69},{"date":"2025-03-13","open":8.64,"high":9.2,"low":8.4,"close":8.6,"volume":11691,"rsi_14":31.65,"sma_20":9.88,"sma_60":8.5,"sma_120":7.7},{"date":"2025-03-14","open":8.2,"high":9.23,"low":8.2,"close":8.5,"volume":4051,"rsi_14":31.8,"sma_20":9.78,"sma_60":8.51,"sma_120":7.71},{"date":"2025-03-17","open":8.49,"high":8.8,"low":7.91,"close":7.91,"volume":11158,"rsi_14":29.73,"sma_20":9.63,"sma_60":8.51,"sma_120":7.72},{"date":"2025-03-18","open":7.69,"high":8.6,"low":7.37,"close":7.52,"volume":53354,"rsi_14":27.28,"sma_20":9.46,"sma_60":8.49,"sma_120":7.73},{"date":"2025-03-19","open":7.8,"high":7.9,"low":7.5,"close":7.7,"volume":26500,"rsi_14":34.02,"sma_20":9.32,"sma_60":8.49,"sma_120":7.73},{"date":"2025-03-20","open":7.9,"high":8.48,"low":6.74,"close":8.0,"volume":147858,"rsi_14":39.95,"sma_20":9.12,"sma_60":8.49,"sma_120":7.74},{"date":"2025-03-21","open":8.3,"high":8.6,"low":7.68,"close":8.59,"volume":32760,"rsi_14":52.5,"sma_20":8.97,"sma_60":8.49,"sma_120":7.75},{"date":"2025-03-24","open":8.64,"high":9.0,"low":8.0,"close":8.1,"volume":21049,"rsi_14":52.49,"sma_20":8.8,"sma_60":8.49,"sma_120":7.76},{"date":"2025-03-25","open":7.7,"high":8.79,"low":7.6,"close":8.1,"volume":23454,"rsi_14":48.06,"sma_20":8.63,"sma_60":8.49,"sma_120":7.77},{"date":"2025-03-26","open":8.01,"high":8.42,"low":7.9,"close":8.0,"volume":7976,"rsi_14":39.06,"sma_20":8.45,"sma_60":8.49,"sma_120":7.77},{"date":"2025-03-27","open":8.3,"high":8.88,"low":7.97,"close":8.2,"volume":7664,"rsi_14":37.8,"sma_20":8.35,"sma_60":8.5,"sma_120":7.79},{"date":"2025-03-28","open":7.95,"high":8.1,"low":7.9,"close":8.03,"volume":1130,"rsi_14":49.75,"sma_20":8.27,"sma_60":8.5,"sma_120":7.79},{"date":"2025-03-31","open":8.15,"high":8.92,"low":8.15,"close":8.92,"volume":1300,"rsi_14":56.24,"sma_20":8.31,"sma_60":8.52,"sma_120":7.81},{"date":"2025-04-01","open":9.31,"high":9.45,"low":8.58,"close":8.63,"volume":17559,"rsi_14":48.22,"sma_20":8.35,"sma_60":8.53,"sma_120":7.83},{"date":"2025-04-02","open":8.52,"high":8.82,"low":8.43,"close":8.46,"volume":11347,"rsi_14":48.43,"sma_20":8.36,"sma_60":8.53,"sma_120":7.84},{"date":"2025-04-03","open":8.8,"high":8.8,"low":7.77,"close":8.1,"volume":4906,"rsi_14":45.77,"sma_20":8.3,"sma_60":8.54,"sma_120":7.85},{"date":"2025-04-04","open":8.35,"high":8.6,"low":8.35,"close":8.36,"volume":7240,"rsi_14":55.07,"sma_20":8.24,"sma_60":8.54,"sma_120":7.86},{"date":"2025-04-07","open":8.4,"high":8.88,"low":8.06,"close":8.06,"volume":7935,"rsi_14":56.27,"sma_20":8.25,"sma_60":8.54,"sma_120":7.87},{"date":"2025-04-08","open":8.5,"high":8.79,"low":8.02,"close":8.03,"volume":27077,"rsi_14":53.97,"sma_20":8.23,"sma_60":8.54,"sma_120":7.88},{"date":"2025-04-09","open":8.13,"high":8.13,"low":8.13,"close":8.13,"volume":773,"rsi_14":51.64,"sma_20":8.2,"sma_60":8.54,"sma_120":7.89},{"date":"2025-04-10","open":8.5,"high":8.79,"low":8.2,"close":8.79,"volume":1027,"rsi_14":52.48,"sma_20":8.21,"sma_60":8.55,"sma_120":7.91},{"date":"2025-04-11","open":8.21,"high":8.79,"low":8.15,"close":8.79,"volume":9022,"rsi_14":59.82,"sma_20":8.22,"sma_60":8.57,"sma_120":7.92},{"date":"2025-04-14","open":8.58,"high":8.72,"low":8.24,"close":8.38,"volume":7500,"rsi_14":53.55,"sma_20":8.24,"sma_60":8.58,"sma_120":7.93},{"date":"2025-04-15","open":8.25,"high":8.42,"low":7.89,"close":8.42,"volume":12600,"rsi_14":55.41,"sma_20":8.29,"sma_60":8.59,"sma_120":7.94},{"date":"2025-04-16","open":8.45,"high":8.45,"low":8.45,"close":8.45,"volume":415,"rsi_14":53.37,"sma_20":8.33,"sma_60":8.61,"sma_120":7.96},{"date":"2025-04-17","open":8.77,"high":8.77,"low":8.01,"close":8.49,"volume":4066,"rsi_14":56.42,"sma_20":8.35,"sma_60":8.63,"sma_120":7.97},{"date":"2025-04-21","open":8.03,"high":8.31,"low":7.75,"close":7.87,"volume":3475,"rsi_14":34.14,"sma_20":8.32,"sma_60":8.64,"sma_120":7.98},{"date":"2025-04-22","open":8.05,"high":8.05,"low":8.05,"close":8.05,"volume":1695,"rsi_14":40.94,"sma_20":8.31,"sma_60":8.65,"sma_120":7.99},{"date":"2025-04-23","open":7.81,"high":7.81,"low":7.81,"close":7.81,"volume":1074,"rsi_14":40.05,"sma_20":8.3,"sma_60":8.65,"sma_120":8.0},{"date":"2025-04-24","open":8.07,"high":9.0,"low":7.7,"close":7.78,"volume":11065,"rsi_14":44.56,"sma_20":8.29,"sma_60":8.66,"sma_120":8.0},{"date":"2025-04-25","open":7.9,"high":8.1,"low":7.9,"close":8.1,"volume":1586,"rsi_14":45.67,"sma_20":8.28,"sma_60":8.67,"sma_120":8.01},{"date":"2025-04-28","open":8.1,"high":8.1,"low":7.98,"close":8.04,"volume":3244,"rsi_14":49.68,"sma_20":8.28,"sma_60":8.67,"sma_120":8.02},{"date":"2025-04-29","open":7.75,"high":7.75,"low":7.7,"close":7.73,"volume":1718,"rsi_14":45.07,"sma_20":8.22,"sma_60":8.68,"sma_120":8.03},{"date":"2025-04-30","open":8.09,"high":8.09,"low":7.45,"close":7.45,"volume":5653,"rsi_14":39.44,"sma_20":8.16,"sma_60":8.68,"sma_120":8.03},{"date":"2025-05-01","open":7.7,"high":7.7,"low":7.02,"close":7.08,"volume":5292,"rsi_14":20.82,"sma_20":8.1,"sma_60":8.68,"sma_120":8.03},{"date":"2025-05-02","open":7.31,"high":7.49,"low":7.04,"close":7.07,"volume":10125,"rsi_14":20.75,"sma_20":8.04,"sma_60":8.67,"sma_120":8.04},{"date":"2025-05-05","open":7.24,"high":7.51,"low":6.49,"close":6.7,"volume":23695,"rsi_14":21.07,"sma_20":7.96,"sma_60":8.66,"sma_120":8.04},{"date":"2025-05-06","open":6.5,"high":6.9,"low":6.26,"close":6.26,"volume":26266,"rsi_14":17.27,"sma_20":7.87,"sma_60":8.64,"sma_120":8.03},{"date":"2025-05-07","open":6.41,"high":6.88,"low":6.22,"close":6.88,"volume":8037,"rsi_14":29.82,"sma_20":7.81,"sma_60":8.62,"sma_120":8.03},{"date":"2025-05-08","open":6.8,"high":7.0,"low":6.5,"close":7.0,"volume":5156,"rsi_14":31.23,"sma_20":7.76,"sma_60":8.61,"sma_120":8.04},{"date":"2025-05-09","open":6.81,"high":7.09,"low":6.81,"close":7.09,"volume":1440,"rsi_14":38.66,"sma_20":7.67,"sma_60":8.59,"sma_120":8.04},{"date":"2025-05-12","open":7.24,"high":7.24,"low":6.31,"close":7.05,"volume":7063,"rsi_14":34.85,"sma_20":7.59,"sma_60":8.53,"sma_120":8.04},{"date":"2025-05-13","open":7.05,"high":7.05,"low":7.05,"close":7.05,"volume":1848,"rsi_14":37.59,"sma_20":7.52,"sma_60":8.46,"sma_120":8.04},{"date":"2025-05-14","open":6.69,"high":7.21,"low":6.69,"close":7.21,"volume":3457,"rsi_14":41.07,"sma_20":7.46,"sma_60":8.4,"sma_120":8.05},{"date":"2025-05-15","open":7.21,"high":7.21,"low":7.21,"close":7.21,"volume":451,"rsi_14":34.49,"sma_20":7.4,"sma_60":8.35,"sma_120":8.06},{"date":"2025-05-16","open":7.0,"high":7.0,"low":6.4,"close":6.63,"volume":5562,"rsi_14":29.18,"sma_20":7.3,"sma_60":8.26,"sma_120":8.06},{"date":"2025-05-19","open":7.0,"high":7.24,"low":7.0,"close":7.24,"volume":1729,"rsi_14":43.36,"sma_20":7.27,"sma_60":8.19,"sma_120":8.07},{"date":"2025-05-20","open":7.23,"high":7.24,"low":7.23,"close":7.23,"volume":1757,"rsi_14":46.78,"sma_20":7.23,"sma_60":8.11,"sma_120":8.08},{"date":"2025-05-21","open":7.52,"high":7.52,"low":7.52,"close":7.52,"volume":2820,"rsi_14":56.59,"sma_20":7.22,"sma_60":8.05,"sma_120":8.09},{"date":"2025-05-22","open":7.95,"high":8.05,"low":7.69,"close":7.69,"volume":5691,"rsi_14":58.86,"sma_20":7.21,"sma_60":7.98,"sma_120":8.11},{"date":"2025-05-23","open":7.84,"high":8.46,"low":7.7,"close":8.46,"volume":3323,"rsi_14":72.47,"sma_20":7.23,"sma_60":7.95,"sma_120":8.13},{"date":"2025-05-27","open":8.46,"high":8.46,"low":8.46,"close":8.46,"volume":1607,"rsi_14":81.79,"sma_20":7.25,"sma_60":7.94,"sma_120":8.15},{"date":"2025-05-28","open":8.04,"high":8.3,"low":7.51,"close":8.2,"volume":9053,"rsi_14":71.29,"sma_20":7.27,"sma_60":7.93,"sma_120":8.17},{"date":"2025-05-29","open":8.2,"high":8.2,"low":8.2,"close":8.2,"volume":2595,"rsi_14":70.13,"sma_20":7.31,"sma_60":7.94,"sma_120":8.18},{"date":"2025-05-30","open":8.04,"high":8.04,"low":8.04,"close":8.04,"volume":1366,"rsi_14":65.57,"sma_20":7.36,"sma_60":7.94,"sma_120":8.18},{"date":"2025-06-02","open":8.04,"high":8.04,"low":8.04,"close":8.04,"volume":403,"rsi_14":66.45,"sma_20":7.41,"sma_60":7.92,"sma_120":8.18},{"date":"2025-06-03","open":8.1,"high":8.23,"low":8.08,"close":8.08,"volume":7422,"rsi_14":66.89,"sma_20":7.48,"sma_60":7.89,"sma_120":8.19},{"date":"2025-06-04","open":7.5,"high":8.08,"low":7.5,"close":8.05,"volume":4976,"rsi_14":64.38,"sma_20":7.57,"sma_60":7.89,"sma_120":8.19},{"date":"2025-06-05","open":7.75,"high":8.05,"low":7.63,"close":8.05,"volume":6765,"rsi_14":64.43,"sma_20":7.63,"sma_60":7.89,"sma_120":8.19},{"date":"2025-06-06","open":8.05,"high":8.05,"low":8.05,"close":8.05,"volume":1680,"rsi_14":80.37,"sma_20":7.68,"sma_60":7.88,"sma_120":8.19},{"date":"2025-06-09","open":8.1,"high":8.1,"low":7.69,"close":7.69,"volume":2248,"rsi_14":60.73,"sma_20":7.71,"sma_60":7.86,"sma_120":8.18},{"date":"2025-06-10","open":8.0,"high":8.05,"low":7.74,"close":7.74,"volume":2169,"rsi_14":61.93,"sma_20":7.74,"sma_60":7.85,"sma_120":8.18},{"date":"2025-06-11","open":7.7,"high":8.02,"low":7.7,"close":7.7,"volume":3345,"rsi_14":54.77,"sma_20":7.77,"sma_60":7.85,"sma_120":8.18},{"date":"2025-06-12","open":7.95,"high":10.25,"low":7.95,"close":10.0,"volume":41596,"rsi_14":78.75,"sma_20":7.91,"sma_60":7.89,"sma_120":8.19},{"date":"2025-06-13","open":10.04,"high":10.04,"low":8.11,"close":8.3,"volume":16425,"rsi_14":48.38,"sma_20":7.97,"sma_60":7.9,"sma_120":8.19},{"date":"2025-06-16","open":8.29,"high":8.43,"low":8.12,"close":8.3,"volume":4020,"rsi_14":48.38,"sma_20":8.05,"sma_60":7.9,"sma_120":8.19},{"date":"2025-06-17","open":7.61,"high":7.99,"low":7.61,"close":7.65,"volume":3156,"rsi_14":44.85,"sma_20":8.07,"sma_60":7.89,"sma_120":8.19},{"date":"2025-06-18","open":7.06,"high":7.48,"low":6.79,"close":7.16,"volume":16091,"rsi_14":41.08,"sma_20":8.07,"sma_60":7.87,"sma_120":8.18},{"date":"2025-06-20","open":7.37,"high":7.6,"low":7.01,"close":7.45,"volume":7550,"rsi_14":45.05,"sma_20":8.07,"sma_60":7.86,"sma_120":8.18},{"date":"2025-06-23","open":7.44,"high":9.71,"low":7.11,"close":8.7,"volume":11393,"rsi_14":54.58,"sma_20":8.12,"sma_60":7.87,"sma_120":8.18},{"date":"2025-06-24","open":7.81,"high":10.33,"low":7.81,"close":9.02,"volume":12698,"rsi_14":56.28,"sma_20":8.14,"sma_60":7.89,"sma_120":8.19},{"date":"2025-06-25","open":9.02,"high":9.99,"low":9.01,"close":9.31,"volume":12197,"rsi_14":58.15,"sma_20":8.19,"sma_60":7.91,"sma_120":8.21},{"date":"2025-06-26","open":9.65,"high":10.58,"low":9.42,"close":9.52,"volume":7567,"rsi_14":59.22,"sma_20":8.25,"sma_60":7.92,"sma_120":8.22},{"date":"2025-06-27","open":9.44,"high":9.84,"low":9.18,"close":9.8,"volume":5389,"rsi_14":60.6,"sma_20":8.33,"sma_60":7.94,"sma_120":8.23},{"date":"2025-06-30","open":9.91,"high":10.19,"low":9.23,"close":10.04,"volume":8399,"rsi_14":64.5,"sma_20":8.43,"sma_60":7.96,"sma_120":8.25},{"date":"2025-07-01","open":9.42,"high":10.69,"low":9.42,"close":10.47,"volume":11070,"rsi_14":66.08,"sma_20":8.55,"sma_60":8.0,"sma_120":8.27},{"date":"2025-07-02","open":10.21,"high":10.5,"low":10.1,"close":10.5,"volume":1646,"rsi_14":66.51,"sma_20":8.68,"sma_60":8.04,"sma_120":8.29},{"date":"2025-07-03","open":10.15,"high":10.57,"low":10.15,"close":10.57,"volume":2611,"rsi_14":54.6,"sma_20":8.8,"sma_60":8.08,"sma_120":8.31},{"date":"2025-07-07","open":10.2,"high":10.28,"low":10.2,"close":10.28,"volume":2394,"rsi_14":70.41,"sma_20":8.91,"sma_60":8.12,"sma_120":8.33},{"date":"2025-07-08","open":10.28,"high":10.28,"low":10.28,"close":10.28,"volume":260,"rsi_14":70.41,"sma_20":9.02,"sma_60":8.15,"sma_120":8.34},{"date":"2025-07-09","open":9.78,"high":10.1,"low":9.24,"close":9.93,"volume":4285,"rsi_14":75.06,"sma_20":9.14,"sma_60":8.17,"sma_120":8.36},{"date":"2025-07-10","open":9.5,"high":10.0,"low":9.26,"close":9.84,"volume":2564,"rsi_14":82.29,"sma_20":9.24,"sma_60":8.19,"sma_120":8.38},{"date":"2025-07-11","open":10.0,"high":10.0,"low":9.45,"close":9.45,"volume":2093,"rsi_14":73.53,"sma_20":9.33,"sma_60":8.21,"sma_120":8.39},{"date":"2025-07-14","open":9.45,"high":9.45,"low":9.45,"close":9.45,"volume":229,"rsi_14":62.5,"sma_20":9.3,"sma_60":8.22,"sma_120":8.41},{"date":"2025-07-15","open":9.0,"high":9.45,"low":8.5,"close":9.0,"volume":2398,"rsi_14":49.68,"sma_20":9.34,"sma_60":8.23,"sma_120":8.42},{"date":"2025-07-16","open":8.5,"high":9.0,"low":8.16,"close":9.0,"volume":2365,"rsi_14":44.48,"sma_20":9.37,"sma_60":8.24,"sma_120":8.44},{"date":"2025-07-17","open":8.43,"high":9.55,"low":8.43,"close":8.9,"volume":14569,"rsi_14":38.64,"sma_20":9.43,"sma_60":8.26,"sma_120":8.45},{"date":"2025-07-18","open":9.37,"high":9.45,"low":8.31,"close":9.08,"volume":5314,"rsi_14":36.31,"sma_20":9.53,"sma_60":8.28,"sma_120":8.46},{"date":"2025-07-21","open":8.64,"high":9.08,"low":8.4,"close":8.41,"volume":2869,"rsi_14":23.32,"sma_20":9.58,"sma_60":8.29,"sma_120":8.47},{"date":"2025-07-22","open":9.13,"high":9.13,"low":8.46,"close":8.76,"volume":4615,"rsi_14":21.31,"sma_20":9.58,"sma_60":8.3,"sma_120":8.48},{"date":"2025-07-23","open":9.13,"high":9.13,"low":8.55,"close":8.55,"volume":1971,"rsi_14":19.14,"sma_20":9.56,"sma_60":8.31,"sma_120":8.49},{"date":"2025-07-24","open":9.4,"high":9.4,"low":8.5,"close":8.55,"volume":6456,"rsi_14":17.18,"sma_20":9.52,"sma_60":8.32,"sma_120":8.5},{"date":"2025-07-25","open":8.87,"high":9.39,"low":8.26,"close":8.88,"volume":6227,"rsi_14":27.45,"sma_20":9.49,"sma_60":8.34,"sma_120":8.51},{"date":"2025-07-28","open":51.99,"high":82.88,"low":46.1,"close":57.58,"volume":14294150,"rsi_14":95.64,"sma_20":11.88,"sma_60":9.17,"sma_120":8.93},{"date":"2025-07-29","open":51.5,"high":52.66,"low":37.44,"close":40.98,"volume":1347479,"rsi_14":72.8,"sma_20":13.42,"sma_60":9.74,"sma_120":9.21},{"date":"2025-07-30","open":37.45,"high":42.5,"low":32.06,"close":35.49,"volume":493827,"rsi_14":67.45,"sma_20":14.67,"sma_60":10.21,"sma_120":9.44},{"date":"2025-07-31","open":33.47,"high":34.4,"low":26.7,"close":27.02,"volume":326479,"rsi_14":60.77,"sma_20":15.5,"sma_60":10.55,"sma_120":9.61},{"date":"2025-08-01","open":23.98,"high":28.65,"low":20.85,"close":21.3,"volume":477265,"rsi_14":56.79,"sma_20":16.04,"sma_60":10.8,"sma_120":9.72},{"date":"2025-08-04","open":20.5,"high":24.5,"low":17.42,"close":17.43,"volume":681288,"rsi_14":54.65,"sma_20":16.39,"sma_60":10.98,"sma_120":9.8},{"date":"2025-08-05","open":18.57,"high":19.3,"low":17.11,"close":17.77,"volume":370236,"rsi_14":54.82,"sma_20":16.77,"sma_60":11.16,"sma_120":9.89},{"date":"2025-08-06","open":20.12,"high":22.4,"low":17.36,"close":17.75,"volume":804600,"rsi_14":54.86,"sma_20":17.16,"sma_60":11.33,"sma_120":9.96},{"date":"2025-08-07","open":18.65,"high":18.89,"low":16.1,"close":16.49,"volume":227297,"rsi_14":54.03,"sma_20":17.49,"sma_60":11.49,"sma_120":10.01},{"date":"2025-08-08","open":17.28,"high":18.75,"low":16.0,"close":17.1,"volume":348109,"rsi_14":54.72,"sma_20":17.87,"sma_60":11.66,"sma_120":10.06},{"date":"2025-08-11","open":20.8,"high":28.0,"low":19.27,"close":27.34,"volume":1336082,"rsi_14":59.12,"sma_20":18.77,"sma_60":11.99,"sma_120":10.2},{"date":"2025-08-12","open":25.44,"high":27.0,"low":22.77,"close":23.57,"volume":408442,"rsi_14":57.12,"sma_20":19.5,"sma_60":12.27,"sma_120":10.31},{"date":"2025-08-13","open":26.99,"high":31.62,"low":23.9,"close":28.37,"volume":673545,"rsi_14":58.99,"sma_20":20.47,"sma_60":12.63,"sma_120":10.44},{"date":"2025-08-14","open":27.4,"high":31.6,"low":26.9,"close":28.19,"volume":432704,"rsi_14":58.77,"sma_20":21.43,"sma_60":12.98,"sma_120":10.58},{"date":"2025-08-15","open":29.39,"high":29.39,"low":24.85,"close":24.86,"volume":234274,"rsi_14":24.72,"sma_20":22.22,"sma_60":13.27,"sma_120":10.69},{"date":"2025-08-18","open":27.33,"high":27.52,"low":20.2,"close":22.16,"volume":553376,"rsi_14":31.48,"sma_20":22.91,"sma_60":13.52,"sma_120":10.78},{"date":"2025-08-19","open":22.0,"high":22.05,"low":19.12,"close":19.32,"volume":169940,"rsi_14":33.21,"sma_20":23.43,"sma_60":13.71,"sma_120":10.85},{"date":"2025-08-20","open":19.81,"high":21.27,"low":17.8,"close":21.02,"volume":289123,"rsi_14":42.75,"sma_20":24.06,"sma_60":13.92,"sma_120":10.94},{"date":"2025-08-21","open":21.42,"high":24.0,"low":21.36,"close":23.01,"volume":257199,"rsi_14":52.27,"sma_20":24.78,"sma_60":14.16,"sma_120":11.05},{"date":"2025-08-22","open":23.25,"high":27.39,"low":23.06,"close":27.32,"volume":345744,"rsi_14":62.98,"sma_20":25.7,"sma_60":14.48,"sma_120":11.21},{"date":"2025-08-25","open":25.97,"high":26.0,"low":22.67,"close":22.87,"volume":241955,"rsi_14":56.04,"sma_20":23.97,"sma_60":14.73,"sma_120":11.33},{"date":"2025-08-26","open":22.92,"high":23.94,"low":22.0,"close":22.62,"volume":133640,"rsi_14":55.74,"sma_20":23.05,"sma_60":14.97,"sma_120":11.45},{"date":"2025-08-27","open":24.49,"high":24.49,"low":21.51,"close":21.6,"volume":120743,"rsi_14":56.05,"sma_20":22.36,"sma_60":15.19,"sma_120":11.56},{"date":"2025-08-28","open":21.85,"high":22.67,"low":21.0,"close":21.3,"volume":91313,"rsi_14":55.01,"sma_20":22.07,"sma_60":15.42,"sma_120":11.65},{"date":"2025-08-29","open":21.35,"high":22.5,"low":19.88,"close":21.02,"volume":310598,"rsi_14":40.1,"sma_20":22.06,"sma_60":15.63,"sma_120":11.76},{"date":"2025-09-02","open":20.96,"high":21.48,"low":19.35,"close":19.6,"volume":175366,"rsi_14":43.3,"sma_20":22.16,"sma_60":15.82,"sma_120":11.86},{"date":"2025-09-03","open":19.61,"high":20.05,"low":17.2,"close":17.45,"volume":371220,"rsi_14":29.72,"sma_20":22.15,"sma_60":15.98,"sma_120":11.93},{"date":"2025-09-04","open":19.19,"high":19.19,"low":16.63,"close":17.07,"volume":378458,"rsi_14":29.5,"sma_20":22.11,"sma_60":16.14,"sma_120":12.0},{"date":"2025-09-05","open":17.31,"high":21.0,"low":17.31,"close":20.5,"volume":388173,"rsi_14":41.99,"sma_20":22.31,"sma_60":16.35,"sma_120":12.1},{"date":"2025-09-08","open":19.52,"high":20.9,"low":17.07,"close":17.43,"volume":293444,"rsi_14":41.43,"sma_20":22.33,"sma_60":16.51,"sma_120":12.18},{"date":"2025-09-09","open":17.69,"high":18.5,"low":16.61,"close":16.9,"volume":135052,"rsi_14":45.21,"sma_20":21.81,"sma_60":16.63,"sma_120":12.26},{"date":"2025-09-10","open":17.45,"high":18.71,"low":16.87,"close":16.97,"volume":200574,"rsi_14":41.44,"sma_20":21.48,"sma_60":16.77,"sma_120":12.33},{"date":"2025-09-11","open":17.28,"high":18.0,"low":15.3,"close":15.45,"volume":241297,"rsi_14":33.69,"sma_20":20.83,"sma_60":16.89,"sma_120":12.4},{"date":"2025-09-12","open":16.22,"high":17.53,"low":16.0,"close":16.72,"volume":195806,"rsi_14":23.68,"sma_20":20.26,"sma_60":17.04,"sma_120":12.46},{"date":"2025-09-15","open":16.42,"high":17.03,"low":16.11,"close":16.47,"volume":170403,"rsi_14":29.92,"sma_20":19.84,"sma_60":17.2,"sma_120":12.53},{"date":"2025-09-16","open":16.12,"high":17.88,"low":14.8,"close":15.14,"volume":428477,"rsi_14":28.03,"sma_20":19.49,"sma_60":17.32,"sma_120":12.59},{"date":"2025-09-17","open":15.21,"high":15.58,"low":13.51,"close":14.32,"volume":783726,"rsi_14":28.36,"sma_20":19.24,"sma_60":17.42,"sma_120":12.65},{"date":"2025-09-18","open":14.7,"high":14.8,"low":10.55,"close":10.9,"volume":1944060,"rsi_14":23.92,"sma_20":18.73,"sma_60":17.45,"sma_120":12.67},{"date":"2025-09-19","open":10.71,"high":11.15,"low":9.46,"close":9.69,"volume":1666980,"rsi_14":22.86,"sma_20":18.07,"sma_60":17.46,"sma_120":12.68},{"date":"2025-09-22","open":8.39,"high":8.76,"low":7.51,"close":7.8,"volume":5556262,"rsi_14":22.35,"sma_20":17.09,"sma_60":17.43,"sma_120":12.67},{"date":"2025-09-23","open":7.8,"high":8.0,"low":7.53,"close":7.96,"volume":2397005,"rsi_14":25.48,"sma_20":16.35,"sma_60":17.4,"sma_120":12.67},{"date":"2025-09-24","open":8.08,"high":8.3,"low":7.75,"close":7.91,"volume":1040007,"rsi_14":25.92,"sma_20":15.61,"sma_60":17.36,"sma_120":12.66},{"date":"2025-09-25","open":7.6,"high":7.93,"low":7.4,"close":7.69,"volume":1020886,"rsi_14":9.49,"sma_20":14.91,"sma_60":17.31,"sma_120":12.66},{"date":"2025-09-26","open":7.79,"high":7.99,"low":7.56,"close":7.76,"volume":945306,"rsi_14":12.26,"sma_20":14.24,"sma_60":17.27,"sma_120":12.65},{"date":"2025-09-29","open":7.88,"high":8.0,"low":7.7,"close":7.93,"volume":898465,"rsi_14":13.98,"sma_20":13.58,"sma_60":17.22,"sma_120":12.65},{"date":"2025-09-30","open":7.73,"high":7.92,"low":7.7,"close":7.8,"volume":702583,"rsi_14":13.35,"sma_20":12.99,"sma_60":17.18,"sma_120":12.65},{"date":"2025-10-01","open":7.8,"high":7.95,"low":7.77,"close":7.86,"volume":1407353,"rsi_14":15.66,"sma_20":12.51,"sma_60":17.14,"sma_120":12.65},{"date":"2025-10-02","open":8.04,"high":8.04,"low":7.55,"close":7.6,"volume":1014077,"rsi_14":4.58,"sma_20":12.04,"sma_60":17.1,"sma_120":12.64},{"date":"2025-10-03","open":7.7,"high":8.47,"low":7.51,"close":8.13,"volume":3070044,"rsi_14":9.59,"sma_20":11.42,"sma_60":17.08,"sma_120":12.63},{"date":"2025-10-06","open":8.38,"high":9.41,"low":8.08,"close":9.4,"volume":2731569,"rsi_14":22.03,"sma_20":11.02,"sma_60":17.08,"sma_120":12.64},{"date":"2025-10-07","open":10.19,"high":10.67,"low":9.63,"close":10.2,"volume":3123596,"rsi_14":29.88,"sma_20":10.68,"sma_60":17.09,"sma_120":12.66},{"date":"2025-10-08","open":10.35,"high":12.0,"low":9.91,"close":11.37,"volume":3528683,"rsi_14":52.94,"sma_20":10.4,"sma_60":17.13,"sma_120":12.68},{"date":"2025-10-09","open":10.82,"high":11.15,"low":9.83,"close":10.15,"volume":2137805,"rsi_14":52.88,"sma_20":10.14,"sma_60":17.15,"sma_120":12.69},{"date":"2025-10-10","open":10.11,"high":10.3,"low":9.1,"close":9.44,"volume":1433821,"rsi_14":62.02,"sma_20":9.78,"sma_60":17.16,"sma_120":12.71},{"date":"2025-10-13","open":9.99,"high":10.38,"low":8.98,"close":9.44,"volume":1027482,"rsi_14":61.11,"sma_20":9.42,"sma_60":17.16,"sma_120":12.72},{"date":"2025-10-14","open":9.0,"high":9.78,"low":8.85,"close":9.63,"volume":762015,"rsi_14":62.65,"sma_20":9.15,"sma_60":17.18,"sma_120":12.73},{"date":"2025-10-15","open":9.27,"high":9.41,"low":8.5,"close":8.96,"volume":1030042,"rsi_14":58.76,"sma_20":8.88,"sma_60":17.18,"sma_120":12.74},{"date":"2025-10-16","open":8.83,"high":8.85,"low":8.0,"close":8.01,"volume":841023,"rsi_14":51.54,"sma_20":8.74,"sma_60":17.18,"sma_120":12.74},{"date":"2025-10-17","open":7.59,"high":7.8,"low":7.37,"close":7.62,"volume":1082533,"rsi_14":48.14,"sma_20":8.63,"sma_60":17.16,"sma_120":12.74},{"date":"2025-10-20","open":7.9,"high":8.19,"low":7.5,"close":7.59,"volume":861541,"rsi_14":48.73,"sma_20":8.62,"sma_60":17.14,"sma_120":12.74},{"date":"2025-10-21","open":7.74,"high":7.74,"low":7.22,"close":7.49,"volume":548376,"rsi_14":47.77,"sma_20":8.6,"sma_60":16.3,"sma_120":12.74},{"date":"2025-10-22","open":7.49,"high":7.61,"low":6.96,"close":7.36,"volume":571651,"rsi_14":48.53,"sma_20":8.57,"sma_60":15.74,"sma_120":12.74},{"date":"2025-10-23","open":7.35,"high":8.5,"low":7.16,"close":7.48,"volume":1822275,"rsi_14":45.81,"sma_20":8.56,"sma_60":15.28,"sma_120":12.74},{"date":"2025-10-24","open":7.78,"high":7.91,"low":7.06,"close":7.71,"volume":936561,"rsi_14":37.41,"sma_20":8.56,"sma_60":14.96,"sma_120":12.75},{"date":"2025-10-27","open":7.91,"high":7.99,"low":7.6,"close":7.64,"volume":767882,"rsi_14":28.6,"sma_20":8.54,"sma_60":14.73,"sma_120":12.76},{"date":"2025-10-28","open":7.5,"high":7.78,"low":7.36,"close":7.69,"volume":629593,"rsi_14":12.14,"sma_20":8.54,"sma_60":14.57,"sma_120":12.77},{"date":"2025-10-29","open":7.57,"high":7.65,"low":7.39,"close":7.6,"volume":519911,"rsi_14":15.82,"sma_20":8.53,"sma_60":14.4,"sma_120":12.78},{"date":"2025-10-30","open":7.43,"high":7.47,"low":7.22,"close":7.28,"volume":388137,"rsi_14":17.66,"sma_20":8.51,"sma_60":14.22,"sma_120":12.78},{"date":"2025-10-31","open":7.2,"high":7.59,"low":7.2,"close":7.42,"volume":342847,"rsi_14":20.98,"sma_20":8.47,"sma_60":14.07,"sma_120":12.78},{"date":"2025-11-03","open":7.2,"high":7.2,"low":6.7,"close":6.74,"volume":803985,"rsi_14":13.6,"sma_20":8.34,"sma_60":13.9,"sma_120":12.78},{"date":"2025-11-04","open":6.46,"high":6.46,"low":5.54,"close":5.72,"volume":1414426,"rsi_14":12.5,"sma_20":8.12,"sma_60":13.54,"sma_120":12.77},{"date":"2025-11-05","open":5.91,"high":6.09,"low":5.65,"close":5.66,"volume":496786,"rsi_14":15.74,"sma_20":7.83,"sma_60":13.24,"sma_120":12.75},{"date":"2025-11-06","open":5.67,"high":5.76,"low":5.49,"close":5.55,"volume":308446,"rsi_14":17.14,"sma_20":7.6,"sma_60":12.86,"sma_120":12.74},{"date":"2025-11-07","open":5.43,"high":6.0,"low":5.33,"close":6.0,"volume":523166,"rsi_14":27.73,"sma_20":7.43,"sma_60":12.49,"sma_120":12.73},{"date":"2025-11-10","open":6.2,"high":6.28,"low":5.97,"close":6.21,"volume":459439,"rsi_14":32.61,"sma_20":7.27,"sma_60":12.18,"sma_120":12.73},{"date":"2025-11-11","open":6.09,"high":6.25,"low":5.95,"close":5.98,"volume":231966,"rsi_14":31.75,"sma_20":7.09,"sma_60":11.91,"sma_120":12.71},{"date":"2025-11-12","open":5.87,"high":6.06,"low":5.51,"close":5.64,"volume":360414,"rsi_14":27.0,"sma_20":6.92,"sma_60":11.68,"sma_120":12.7},{"date":"2025-11-13","open":5.55,"high":5.74,"low":5.08,"close":5.12,"volume":610527,"rsi_14":19.81,"sma_20":6.78,"sma_60":11.41,"sma_120":12.67},{"date":"2025-11-14","open":4.99,"high":5.15,"low":4.84,"close":5.01,"volume":628046,"rsi_14":19.63,"sma_20":6.64,"sma_60":11.11,"sma_120":12.64},{"date":"2025-11-17","open":4.95,"high":4.99,"low":4.65,"close":4.89,"volume":658108,"rsi_14":18.18,"sma_20":6.51,"sma_60":10.74,"sma_120":12.61},{"date":"2025-11-18","open":4.84,"high":5.26,"low":4.82,"close":4.98,"volume":920503,"rsi_14":20.23,"sma_20":6.38,"sma_60":10.44,"sma_120":12.58},{"date":"2025-11-19","open":4.94,"high":5.32,"low":4.82,"close":5.18,"volume":646913,"rsi_14":25.47,"sma_20":6.28,"sma_60":10.15,"sma_120":12.56},{"date":"2025-11-20","open":5.25,"high":5.55,"low":5.17,"close":5.24,"volume":761065,"rsi_14":24.05,"sma_20":6.16,"sma_60":9.88,"sma_120":12.54},{"date":"2025-11-21","open":5.06,"high":5.31,"low":5.01,"close":5.27,"volume":893958,"rsi_14":29.3,"sma_20":6.04,"sma_60":9.61,"sma_120":12.51},{"date":"2025-11-24","open":5.27,"high":5.74,"low":5.17,"close":5.39,"volume":664644,"rsi_14":43.77,"sma_20":5.93,"sma_60":9.35,"sma_120":12.49},{"date":"2025-11-25","open":5.36,"high":5.85,"low":5.34,"close":5.75,"volume":441389,"rsi_14":51.53,"sma_20":5.83,"sma_60":9.12,"sma_120":12.47},{"date":"2025-11-26","open":5.72,"high":6.13,"low":5.72,"close":5.97,"volume":200981,"rsi_14":56.86,"sma_20":5.75,"sma_60":8.93,"sma_120":12.45},{"date":"2025-11-28","open":6.3,"high":7.21,"low":6.02,"close":7.2,"volume":1828874,"rsi_14":65.62,"sma_20":5.75,"sma_60":8.77,"sma_120":12.45},{"date":"2025-12-01","open":6.34,"high":6.92,"low":6.29,"close":6.47,"volume":800923,"rsi_14":52.98,"sma_20":5.7,"sma_60":8.53,"sma_120":12.44},{"date":"2025-12-02","open":7.01,"high":7.53,"low":7.01,"close":7.06,"volume":974532,"rsi_14":61.44,"sma_20":5.71,"sma_60":8.36,"sma_120":12.43},{"date":"2025-12-03","open":6.97,"high":7.58,"low":6.9,"close":7.52,"volume":622847,"rsi_14":69.42,"sma_20":5.8,"sma_60":8.2,"sma_120":12.41},{"date":"2025-12-04","open":7.28,"high":7.5,"low":7.0,"close":7.14,"volume":599536,"rsi_14":71.49,"sma_20":5.88,"sma_60":8.04,"sma_120":12.4},{"date":"2025-12-05","open":7.06,"high":7.26,"low":6.74,"close":6.78,"volume":534629,"rsi_14":67.88,"sma_20":5.94,"sma_60":7.89,"sma_120":12.39},{"date":"2025-12-08","open":6.89,"high":6.96,"low":6.67,"close":6.78,"volume":449663,"rsi_14":69.57,"sma_20":5.98,"sma_60":7.73,"sma_120":12.38},{"date":"2025-12-09","open":6.65,"high":7.57,"low":6.65,"close":7.5,"volume":715396,"rsi_14":73.08,"sma_20":6.04,"sma_60":7.58,"sma_120":12.39},{"date":"2025-12-10","open":7.31,"high":7.72,"low":7.31,"close":7.52,"volume":493973,"rsi_14":72.16,"sma_20":6.12,"sma_60":7.45,"sma_120":12.39},{"date":"2025-12-11","open":7.36,"high":7.59,"low":7.12,"close":7.28,"volume":563501,"rsi_14":68.68,"sma_20":6.2,"sma_60":7.33,"sma_120":12.38},{"date":"2025-12-12","open":7.55,"high":7.6,"low":6.91,"close":6.93,"volume":608651,"rsi_14":64.36,"sma_20":6.29,"sma_60":7.27,"sma_120":12.36},{"date":"2025-12-15","open":6.82,"high":6.94,"low":6.4,"close":6.45,"volume":672094,"rsi_14":58.63,"sma_20":6.37,"sma_60":7.21,"sma_120":12.34},{"date":"2025-12-16","open":6.54,"high":6.73,"low":6.34,"close":6.42,"volume":412307,"rsi_14":55.77,"sma_20":6.44,"sma_60":7.19,"sma_120":12.31},{"date":"2025-12-17","open":6.41,"high":6.62,"low":6.38,"close":6.43,"volume":348358,"rsi_14":54.11,"sma_20":6.51,"sma_60":7.17,"sma_120":12.28},{"date":"2025-12-18","open":6.51,"high":6.85,"low":6.12,"close":6.16,"volume":858231,"rsi_14":38.79,"sma_20":6.56,"sma_60":7.14,"sma_120":12.25},{"date":"2025-12-19","open":6.15,"high":6.89,"low":6.15,"close":6.75,"volume":2944692,"rsi_14":53.11,"sma_20":6.64,"sma_60":7.12,"sma_120":12.22},{"date":"2025-12-22","open":6.72,"high":6.86,"low":6.4,"close":6.52,"volume":268075,"rsi_14":43.48,"sma_20":6.7,"sma_60":7.1,"sma_120":12.18},{"date":"2025-12-23","open":6.48,"high":6.48,"low":6.02,"close":6.17,"volume":355579,"rsi_14":33.25,"sma_20":6.74,"sma_60":7.07,"sma_120":12.15},{"date":"2025-12-24","open":6.23,"high":6.84,"low":6.23,"close":6.68,"volume":299992,"rsi_14":44.47,"sma_20":6.79,"sma_60":7.05,"sma_120":12.12},{"date":"2025-12-26","open":6.61,"high":6.67,"low":6.41,"close":6.67,"volume":243112,"rsi_14":48.56,"sma_20":6.82,"sma_60":7.03,"sma_120":12.09},{"date":"2025-12-29","open":6.47,"high":6.7,"low":6.44,"close":6.52,"volume":180769,"rsi_14":46.72,"sma_20":6.79,"sma_60":7.01,"sma_120":12.06},{"date":"2025-12-30","open":6.49,"high":6.61,"low":6.41,"close":6.5,"volume":254972,"rsi_14":34.66,"sma_20":6.79,"sma_60":6.99,"sma_120":12.03},{"date":"2025-12-31","open":6.46,"high":6.62,"low":6.36,"close":6.42,"volume":208473,"rsi_14":33.43,"sma_20":6.76,"sma_60":6.94,"sma_120":12.01},{"date":"2026-01-02","open":6.5,"high":6.64,"low":6.38,"close":6.43,"volume":275303,"rsi_14":36.25,"sma_20":6.7,"sma_60":6.87,"sma_120":11.98},{"date":"2026-01-05","open":6.53,"high":6.68,"low":6.36,"close":6.41,"volume":414862,"rsi_14":40.58,"sma_20":6.67,"sma_60":6.79,"sma_120":11.96},{"date":"2026-01-06","open":6.45,"high":6.78,"low":6.31,"close":6.51,"volume":383620,"rsi_14":51.26,"sma_20":6.65,"sma_60":6.73,"sma_120":11.94},{"date":"2026-01-07","open":6.48,"high":6.54,"low":5.32,"close":5.5,"volume":946045,"rsi_14":36.36,"sma_20":6.59,"sma_60":6.67,"sma_120":11.91},{"date":"2026-01-08","open":5.51,"high":5.68,"low":5.01,"close":5.65,"volume":643697,"rsi_14":38.83,"sma_20":6.5,"sma_60":6.6,"sma_120":11.88},{"date":"2026-01-09","open":5.65,"high":5.71,"low":5.24,"close":5.27,"volume":431680,"rsi_14":37.64,"sma_20":6.38,"sma_60":6.53,"sma_120":11.86},{"date":"2026-01-12","open":5.21,"high":5.62,"low":5.18,"close":5.52,"volume":486839,"rsi_14":31.13,"sma_20":6.3,"sma_60":6.47,"sma_120":11.83},{"date":"2026-01-13","open":5.56,"high":5.62,"low":5.42,"close":5.59,"volume":490366,"rsi_14":35.0,"sma_20":6.23,"sma_60":6.43,"sma_120":11.8},{"date":"2026-01-14","open":5.77,"high":6.59,"low":5.71,"close":6.25,"volume":532013,"rsi_14":51.17,"sma_20":6.22,"sma_60":6.41,"sma_120":11.78},{"date":"2026-01-15","open":6.24,"high":6.4,"low":5.96,"close":5.96,"volume":187587,"rsi_14":38.71,"sma_20":6.2,"sma_60":6.38,"sma_120":11.76},{"date":"2026-01-16","open":5.97,"high":6.58,"low":5.95,"close":6.36,"volume":329039,"rsi_14":45.67,"sma_20":6.19,"sma_60":6.36,"sma_120":11.33},{"date":"2026-01-20","open":6.07,"high":6.32,"low":5.8,"close":5.85,"volume":353732,"rsi_14":41.5,"sma_20":6.18,"sma_60":6.34,"sma_120":11.04},{"date":"2026-01-21","open":5.85,"high":6.11,"low":5.58,"close":5.86,"volume":334914,"rsi_14":41.86,"sma_20":6.13,"sma_60":6.31,"sma_120":10.79},{"date":"2026-01-22","open":5.86,"high":6.03,"low":5.7,"close":5.73,"volume":129770,"rsi_14":41.33,"sma_20":6.09,"sma_60":6.28,"sma_120":10.62},{"date":"2026-01-23","open":5.78,"high":5.84,"low":5.5,"close":5.52,"volume":327200,"rsi_14":39.11,"sma_20":6.06,"sma_60":6.24,"sma_120":10.49},{"date":"2026-01-26","open":5.48,"high":5.53,"low":5.16,"close":5.2,"volume":373600,"rsi_14":36.5,"sma_20":5.99,"sma_60":6.2,"sma_120":10.38},{"date":"2026-01-27","open":5.17,"high":5.53,"low":5.1,"close":5.47,"volume":197700,"rsi_14":38.82,"sma_20":5.93,"sma_60":6.17,"sma_120":10.28},{"date":"2026-01-28","open":5.47,"high":5.53,"low":5.2,"close":5.31,"volume":290600,"rsi_14":47.44,"sma_20":5.87,"sma_60":6.13,"sma_120":10.18},{"date":"2026-01-29","open":5.36,"high":5.43,"low":4.95,"close":5.03,"volume":490900,"rsi_14":42.13,"sma_20":5.79,"sma_60":6.09,"sma_120":10.08},{"date":"2026-01-30","open":4.98,"high":5.09,"low":4.55,"close":4.99,"volume":590500,"rsi_14":46.11,"sma_20":5.72,"sma_60":6.06,"sma_120":9.98},{"date":"2026-02-02","open":4.68,"high":4.98,"low":4.62,"close":4.85,"volume":327300,"rsi_14":40.4,"sma_20":5.64,"sma_60":6.05,"sma_120":9.79},{"date":"2026-02-03","open":4.84,"high":5.21,"low":4.84,"close":5.11,"volume":508200,"rsi_14":43.48,"sma_20":5.58,"sma_60":6.04,"sma_120":9.64},{"date":"2026-02-04","open":5.11,"high":5.19,"low":4.86,"close":5.05,"volume":415100,"rsi_14":30.52,"sma_20":5.5,"sma_60":6.03,"sma_120":9.45},{"date":"2026-02-05","open":4.91,"high":4.91,"low":4.4,"close":4.42,"volume":525800,"rsi_14":27.45,"sma_20":5.45,"sma_60":6.01,"sma_120":9.25},{"date":"2026-02-06","open":4.51,"high":4.74,"low":4.41,"close":4.52,"volume":329200,"rsi_14":20.61,"sma_20":5.39,"sma_60":5.98,"sma_120":9.08},{"date":"2026-02-09","open":4.5,"high":4.83,"low":4.41,"close":4.73,"volume":194923,"rsi_14":32.9,"sma_20":6.02,"sma_60":6.23,"sma_120":10.48},{"date":"2026-02-10","open":4.75,"high":4.98,"low":4.7,"close":4.71,"volume":171043,"rsi_14":32.9,"sma_20":5.92,"sma_60":6.18,"sma_120":10.37},{"date":"2026-02-11","open":4.7,"high":4.75,"low":4.44,"close":4.55,"volume":323175,"rsi_14":30.52,"sma_20":5.82,"sma_60":6.13,"sma_120":10.26},{"date":"2026-02-12","open":4.53,"high":4.64,"low":4.28,"close":4.3,"volume":267186,"rsi_14":35.91,"sma_20":5.71,"sma_60":6.08,"sma_120":10.15},{"date":"2026-02-13","open":4.28,"high":4.57,"low":4.25,"close":4.3,"volume":349570,"rsi_14":33.66,"sma_20":5.6,"sma_60":6.03,"sma_120":10.05},{"date":"2026-02-17","open":4.13,"high":4.3,"low":4.0,"close":4.2,"volume":562271,"rsi_14":36.1,"sma_20":5.48,"sma_60":5.99,"sma_120":9.94},{"date":"2026-02-18","open":4.18,"high":4.39,"low":4.04,"close":4.29,"volume":196400,"rsi_14":28.3,"sma_20":4.91,"sma_60":5.88,"sma_120":8.02},{"date":"2026-02-19","open":4.25,"high":4.26,"low":4.11,"close":4.11,"volume":185700,"rsi_14":29.56,"sma_20":4.82,"sma_60":5.86,"sma_120":7.87},{"date":"2026-02-20","open":4.06,"high":4.16,"low":3.82,"close":3.85,"volume":294337,"rsi_14":26.92,"sma_20":4.73,"sma_60":5.84,"sma_120":7.73},{"date":"2026-02-23","open":3.76,"high":3.79,"low":3.46,"close":3.59,"volume":357100,"rsi_14":25.68,"sma_20":4.63,"sma_60":5.81,"sma_120":7.58},{"date":"2026-02-24","open":3.58,"high":3.84,"low":3.56,"close":3.71,"volume":207251,"rsi_14":26.62,"sma_20":5.22,"sma_60":5.92,"sma_120":9.58},{"date":"2026-02-25","open":3.77,"high":3.91,"low":3.71,"close":3.77,"volume":179537,"rsi_14":13.74,"sma_20":5.08,"sma_60":5.89,"sma_120":9.38},{"date":"2026-02-26","open":3.85,"high":3.85,"low":3.62,"close":3.77,"volume":224387,"rsi_14":15.02,"sma_20":5.0,"sma_60":5.85,"sma_120":9.17},{"date":"2026-02-27","open":3.66,"high":3.67,"low":3.4,"close":3.42,"volume":315019,"rsi_14":2.27,"sma_20":4.88,"sma_60":5.81,"sma_120":8.99},{"date":"2026-03-02","open":3.36,"high":3.69,"low":3.33,"close":3.67,"volume":177135,"rsi_14":11.35,"sma_20":4.8,"sma_60":5.77,"sma_120":8.84},{"date":"2026-03-03","open":3.57,"high":3.68,"low":3.48,"close":3.56,"volume":188788,"rsi_14":10.62,"sma_20":4.71,"sma_60":5.74,"sma_120":8.71},{"date":"2026-03-04","open":3.67,"high":3.83,"low":3.66,"close":3.69,"volume":168675,"rsi_14":15.07,"sma_20":4.61,"sma_60":5.71,"sma_120":8.56},{"date":"2026-03-05","open":3.66,"high":3.85,"low":3.61,"close":3.64,"volume":321638,"rsi_14":22.34,"sma_20":4.48,"sma_60":5.69,"sma_120":8.4},{"date":"2026-03-06","open":3.51,"high":3.61,"low":3.44,"close":3.48,"volume":116326,"rsi_14":20.85,"sma_20":4.36,"sma_60":5.66,"sma_120":8.2},{"date":"2026-03-09","open":3.75,"high":3.99,"low":3.67,"close":3.98,"volume":483465,"rsi_14":38.37,"sma_20":4.24,"sma_60":5.65,"sma_120":8.05},{"date":"2026-03-10","open":4.14,"high":4.25,"low":3.77,"close":3.79,"volume":477137,"rsi_14":39.33,"sma_20":4.14,"sma_60":5.63,"sma_120":7.89},{"date":"2026-03-11","open":3.75,"high":3.89,"low":3.66,"close":3.76,"volume":182652,"rsi_14":38.84,"sma_20":4.03,"sma_60":5.6,"sma_120":7.74},{"date":"2026-03-12","open":3.76,"high":3.77,"low":3.26,"close":3.28,"volume":481374,"rsi_14":33.57,"sma_20":3.91,"sma_60":5.57,"sma_120":7.59},{"date":"2026-03-13","open":3.38,"high":3.51,"low":3.16,"close":3.26,"volume":359650,"rsi_14":38.06,"sma_20":3.83,"sma_60":5.53,"sma_120":7.44},{"date":"2026-03-16","open":3.31,"high":3.6,"low":3.17,"close":3.29,"volume":571121,"rsi_14":41.1,"sma_20":3.76,"sma_60":5.49,"sma_120":7.31},{"date":"2026-03-17","open":3.19,"high":3.38,"low":3.19,"close":3.26,"volume":294248,"rsi_14":39.06,"sma_20":3.7,"sma_60":5.45,"sma_120":7.19},{"date":"2026-03-18","open":3.16,"high":3.23,"low":3.1,"close":3.12,"volume":148420,"rsi_14":36.84,"sma_20":3.64,"sma_60":5.38,"sma_120":7.07},{"date":"2026-03-19","open":3.08,"high":3.22,"low":2.92,"close":3.19,"volume":193380,"rsi_14":44.75,"sma_20":3.58,"sma_60":5.32,"sma_120":6.93},{"date":"2026-03-20","open":3.19,"high":3.19,"low":3.03,"close":3.1,"volume":112272,"rsi_14":35.96,"sma_20":3.53,"sma_60":5.26,"sma_120":6.81},{"date":"2026-03-23","open":3.16,"high":3.31,"low":3.1,"close":3.18,"volume":142373,"rsi_14":40.5,"sma_20":3.5,"sma_60":5.18,"sma_120":6.69},{"date":"2026-03-24","open":3.18,"high":3.25,"low":3.09,"close":3.21,"volume":210884,"rsi_14":37.37,"sma_20":3.47,"sma_60":5.12,"sma_120":6.58},{"date":"2026-03-25","open":3.21,"high":3.31,"low":3.1,"close":3.15,"volume":221795,"rsi_14":37.17,"sma_20":3.44,"sma_60":5.06,"sma_120":6.48},{"date":"2026-03-26","open":3.09,"high":3.15,"low":2.99,"close":3.04,"volume":205578,"rsi_14":38.17,"sma_20":3.4,"sma_60":5.0,"sma_120":6.36},{"date":"2026-03-27","open":2.98,"high":3.02,"low":2.84,"close":2.84,"volume":204775,"rsi_14":13.46,"sma_20":3.37,"sma_60":4.92,"sma_120":6.25},{"date":"2026-03-30","open":2.92,"high":3.04,"low":2.83,"close":2.86,"volume":221183,"rsi_14":16.55,"sma_20":3.33,"sma_60":4.84,"sma_120":6.15},{"date":"2026-03-31","open":2.86,"high":2.97,"low":2.77,"close":2.92,"volume":172729,"rsi_14":20.42,"sma_20":3.3,"sma_60":4.77,"sma_120":6.05},{"date":"2026-04-01","open":2.95,"high":2.95,"low":2.77,"close":2.78,"volume":151971,"rsi_14":26.85,"sma_20":3.26,"sma_60":4.7,"sma_120":5.98},{"date":"2026-04-02","open":2.68,"high":2.73,"low":2.51,"close":2.69,"volume":156319,"rsi_14":25.22,"sma_20":3.21,"sma_60":4.64,"sma_120":5.93},{"date":"2026-04-06","open":2.71,"high":2.78,"low":2.64,"close":2.75,"volume":136097,"rsi_14":27.12,"sma_20":3.17,"sma_60":4.58,"sma_120":5.88},{"date":"2026-04-07","open":2.7,"high":2.7,"low":2.39,"close":2.57,"volume":551790,"rsi_14":24.06,"sma_20":3.1,"sma_60":4.51,"sma_120":5.84},{"date":"2026-04-08","open":2.72,"high":3.05,"low":2.62,"close":2.63,"volume":360202,"rsi_14":30.4,"sma_20":3.04,"sma_60":4.45,"sma_120":5.79},{"date":"2026-04-09","open":2.58,"high":2.64,"low":2.52,"close":2.59,"volume":210864,"rsi_14":25.41,"sma_20":2.99,"sma_60":4.38,"sma_120":5.75},{"date":"2026-04-10","open":2.6,"high":2.77,"low":2.59,"close":2.62,"volume":170104,"rsi_14":29.31,"sma_20":2.95,"sma_60":4.32,"sma_120":5.71},{"date":"2026-04-13","open":2.54,"high":2.81,"low":2.54,"close":2.75,"volume":196697,"rsi_14":32.23,"sma_20":2.93,"sma_60":4.26,"sma_120":5.67},{"date":"2026-04-14","open":2.77,"high":2.91,"low":2.77,"close":2.85,"volume":167043,"rsi_14":35.94,"sma_20":2.9,"sma_60":4.2,"sma_120":5.62},{"date":"2026-04-15","open":2.83,"high":2.96,"low":2.79,"close":2.8,"volume":241466,"rsi_14":36.22,"sma_20":2.88,"sma_60":4.13,"sma_120":5.58},{"date":"2026-04-16","open":2.8,"high":2.81,"low":2.62,"close":2.63,"volume":251582,"rsi_14":34.59,"sma_20":2.86,"sma_60":4.07,"sma_120":5.54},{"date":"2026-04-17","open":2.71,"high":2.96,"low":2.7,"close":2.74,"volume":615877,"rsi_14":45.97,"sma_20":2.83,"sma_60":4.0,"sma_120":5.5},{"date":"2026-04-20","open":2.69,"high":3.0,"low":2.65,"close":3.0,"volume":459787,"rsi_14":54.73,"sma_20":2.83,"sma_60":3.95,"sma_120":5.44},{"date":"2026-04-21","open":2.98,"high":3.09,"low":2.83,"close":2.88,"volume":233520,"rsi_14":48.7,"sma_20":2.82,"sma_60":3.89,"sma_120":5.38},{"date":"2026-04-22","open":2.96,"high":3.11,"low":2.94,"close":3.04,"volume":167593,"rsi_14":58.33,"sma_20":2.81,"sma_60":3.83,"sma_120":5.31},{"date":"2026-04-23","open":2.97,"high":3.0,"low":2.84,"close":2.87,"volume":162270,"rsi_14":55.49,"sma_20":2.79,"sma_60":3.77,"sma_120":5.25},{"date":"2026-04-24","open":2.89,"high":3.17,"low":2.89,"close":3.14,"volume":304789,"rsi_14":60.54,"sma_20":2.8,"sma_60":3.73,"sma_120":5.2},{"date":"2026-04-27","open":3.11,"high":3.2,"low":3.02,"close":3.08,"volume":122986,"rsi_14":64.74,"sma_20":2.81,"sma_60":3.69,"sma_120":5.15},{"date":"2026-04-28","open":3.01,"high":3.04,"low":2.94,"close":3.01,"volume":107931,"rsi_14":60.92,"sma_20":2.82,"sma_60":3.65,"sma_120":5.09},{"date":"2026-04-29","open":2.98,"high":2.98,"low":2.68,"close":2.78,"volume":483272,"rsi_14":54.92,"sma_20":2.81,"sma_60":3.61,"sma_120":5.04},{"date":"2026-04-30","open":2.78,"high":3.13,"low":2.78,"close":3.11,"volume":213149,"rsi_14":60.99,"sma_20":2.83,"sma_60":3.57,"sma_120":5.0},{"date":"2026-05-01","open":3.1,"high":3.24,"low":3.06,"close":3.16,"volume":259786,"rsi_14":59.53,"sma_20":2.85,"sma_60":3.51,"sma_120":4.96},{"date":"2026-05-04","open":3.18,"high":3.4,"low":3.08,"close":3.09,"volume":306839,"rsi_14":55.66,"sma_20":2.87,"sma_60":3.47,"sma_120":4.92},{"date":"2026-05-05","open":3.09,"high":3.22,"low":2.98,"close":3.22,"volume":179780,"rsi_14":59.55,"sma_20":2.9,"sma_60":3.41,"sma_120":4.89},{"date":"2026-05-06","open":3.28,"high":3.28,"low":3.07,"close":3.21,"volume":190088,"rsi_14":64.22,"sma_20":2.93,"sma_60":3.37,"sma_120":4.85},{"date":"2026-05-07","open":3.2,"high":3.25,"low":3.12,"close":3.15,"volume":122733,"rsi_14":60.3,"sma_20":2.96,"sma_60":3.32,"sma_120":4.82},{"date":"2026-05-08","open":3.15,"high":3.23,"low":3.1,"close":3.22,"volume":117597,"rsi_14":56.11,"sma_20":2.99,"sma_60":3.28,"sma_120":4.78},{"date":"2026-05-11","open":3.2,"high":3.3,"low":3.1,"close":3.19,"volume":179093,"rsi_14":59.06,"sma_20":3.01,"sma_60":3.26,"sma_120":4.74},{"date":"2026-05-12","open":3.18,"high":3.18,"low":3.0,"close":3.1,"volume":299158,"rsi_14":51.83,"sma_20":3.02,"sma_60":3.23,"sma_120":4.7},{"date":"2026-05-13","open":3.11,"high":3.11,"low":2.94,"close":3.06,"volume":140717,"rsi_14":56.29,"sma_20":3.03,"sma_60":3.2,"sma_120":4.67},{"date":"2026-05-14","open":3.08,"high":3.25,"low":2.99,"close":3.09,"volume":361848,"rsi_14":48.03,"sma_20":3.06,"sma_60":3.18,"sma_120":4.63},{"date":"2026-05-15","open":3.03,"high":3.03,"low":2.72,"close":2.73,"volume":208659,"rsi_14":38.85,"sma_20":3.06,"sma_60":3.16,"sma_120":4.59},{"date":"2026-05-18","open":2.73,"high":2.74,"low":2.62,"close":2.67,"volume":246815,"rsi_14":39.1,"sma_20":3.04,"sma_60":3.13,"sma_120":4.56},{"date":"2026-05-19","open":2.63,"high":2.72,"low":2.5,"close":2.72,"volume":326112,"rsi_14":47.83,"sma_20":3.03,"sma_60":3.11,"sma_120":4.53},{"date":"2026-05-20","open":2.74,"high":2.79,"low":2.65,"close":2.71,"volume":267325,"rsi_14":31.13,"sma_20":3.02,"sma_60":3.1,"sma_120":4.51},{"date":"2026-05-21","open":2.71,"high":2.71,"low":2.54,"close":2.62,"volume":95342,"rsi_14":25.45,"sma_20":3.0,"sma_60":3.08,"sma_120":4.49},{"date":"2026-05-22","open":2.65,"high":2.75,"low":2.6,"close":2.63,"volume":106625,"rsi_14":27.88,"sma_20":2.98,"sma_60":3.06,"sma_120":4.46},{"date":"2026-05-26","open":2.67,"high":2.96,"low":2.6,"close":2.69,"volume":498791,"rsi_14":22.68,"sma_20":2.96,"sma_60":3.05,"sma_120":4.43},{"date":"2026-05-27","open":2.64,"high":2.71,"low":2.43,"close":2.47,"volume":223596,"rsi_14":18.64,"sma_20":2.93,"sma_60":3.03,"sma_120":4.4},{"date":"2026-05-28","open":2.43,"high":2.59,"low":2.24,"close":2.56,"volume":477670,"rsi_14":25.62,"sma_20":2.92,"sma_60":3.01,"sma_120":4.37},{"date":"2026-05-29","open":2.63,"high":3.04,"low":2.5,"close":2.92,"volume":609026,"rsi_14":40.0,"sma_20":2.91,"sma_60":3.0,"sma_120":4.35},{"date":"2026-06-01","open":2.92,"high":3.32,"low":2.9,"close":3.27,"volume":416020,"rsi_14":52.2,"sma_20":2.92,"sma_60":2.99,"sma_120":4.34},{"date":"2026-06-02","open":3.23,"high":3.23,"low":2.73,"close":2.75,"volume":787053,"rsi_14":42.22,"sma_20":2.9,"sma_60":2.98,"sma_120":4.32},{"date":"2026-06-03","open":2.67,"high":2.75,"low":2.55,"close":2.57,"volume":348446,"rsi_14":39.75,"sma_20":2.87,"sma_60":2.96,"sma_120":4.3},{"date":"2026-06-04","open":2.54,"high":2.85,"low":2.46,"close":2.5,"volume":599817,"rsi_14":37.86,"sma_20":2.83,"sma_60":2.93,"sma_120":4.28},{"date":"2026-06-05","open":2.45,"high":2.51,"low":2.1,"close":2.16,"volume":738258,"rsi_14":38.17,"sma_20":2.78,"sma_60":2.91,"sma_120":4.25},{"date":"2026-06-08","open":2.24,"high":2.47,"low":2.18,"close":2.19,"volume":443128,"rsi_14":39.92,"sma_20":2.73,"sma_60":2.89,"sma_120":4.23},{"date":"2026-06-09","open":2.27,"high":2.37,"low":2.13,"close":2.17,"volume":279181,"rsi_14":38.3,"sma_20":2.68,"sma_60":2.87,"sma_120":4.2},{"date":"2026-06-10","open":2.16,"high":2.2,"low":1.95,"close":1.99,"volume":458711,"rsi_14":35.71,"sma_20":2.62,"sma_60":2.85,"sma_120":4.17},{"date":"2026-06-11","open":2.01,"high":2.15,"low":1.83,"close":2.13,"volume":612780,"rsi_14":40.47,"sma_20":2.58,"sma_60":2.83,"sma_120":4.14},{"date":"2026-06-12","open":2.12,"high":2.23,"low":2.04,"close":2.05,"volume":400054,"rsi_14":39.02,"sma_20":2.52,"sma_60":2.81,"sma_120":4.1},{"date":"2026-06-15","open":2.16,"high":2.35,"low":2.16,"close":2.22,"volume":530344,"rsi_14":41.45,"sma_20":2.5,"sma_60":2.8,"sma_120":4.06},{"date":"2026-06-16","open":2.2,"high":2.55,"low":2.2,"close":2.48,"volume":448549,"rsi_14":50.18,"sma_20":2.49,"sma_60":2.79,"sma_120":4.02},{"date":"2026-06-17","open":2.47,"high":2.52,"low":2.17,"close":2.18,"volume":334171,"rsi_14":43.67,"sma_20":2.46,"sma_60":2.77,"sma_120":3.98},{"date":"2026-06-18","open":2.22,"high":2.28,"low":2.04,"close":2.25,"volume":501123,"rsi_14":37.64,"sma_20":2.44,"sma_60":2.75,"sma_120":3.94},{"date":"2026-06-22","open":2.22,"high":2.22,"low":2.02,"close":2.1,"volume":412220,"rsi_14":26.64,"sma_20":2.41,"sma_60":2.74,"sma_120":3.9},{"date":"2026-06-23","open":2.03,"high":2.48,"low":2.03,"close":2.27,"volume":438385,"rsi_14":38.94,"sma_20":2.4,"sma_60":2.72,"sma_120":3.86},{"date":"2026-06-24","open":2.54,"high":2.82,"low":2.41,"close":2.69,"volume":3318690,"rsi_14":52.49,"sma_20":2.4,"sma_60":2.72,"sma_120":3.82},{"date":"2026-06-25","open":2.81,"high":3.22,"low":2.77,"close":3.05,"volume":1351298,"rsi_14":60.19,"sma_20":2.42,"sma_60":2.72,"sma_120":3.78},{"date":"2026-06-26","open":2.93,"high":3.22,"low":2.85,"close":3.04,"volume":843241,"rsi_14":68.57,"sma_20":2.45,"sma_60":2.73,"sma_120":3.75},{"date":"2026-06-29","open":2.98,"high":3.12,"low":2.74,"close":2.96,"volume":712579,"rsi_14":65.91,"sma_20":2.45,"sma_60":2.73,"sma_120":3.71},{"date":"2026-06-30","open":3.0,"high":3.0,"low":2.7,"close":2.72,"volume":451787,"rsi_14":60.42,"sma_20":2.42,"sma_60":2.73,"sma_120":3.68},{"date":"2026-07-01","open":2.7,"high":2.93,"low":2.69,"close":2.78,"volume":206053,"rsi_14":65.67,"sma_20":2.42,"sma_60":2.73,"sma_120":3.65},{"date":"2026-07-02","open":2.82,"high":3.0,"low":2.63,"close":2.7,"volume":261693,"rsi_14":61.59,"sma_20":2.43,"sma_60":2.73,"sma_120":3.62},{"date":"2026-07-06","open":2.7,"high":2.84,"low":2.62,"close":2.76,"volume":261375,"rsi_14":64.55,"sma_20":2.44,"sma_60":2.73,"sma_120":3.59},{"date":"2026-07-07","open":2.87,"high":2.87,"low":2.68,"close":2.71,"volume":176565,"rsi_14":60.56,"sma_20":2.47,"sma_60":2.74,"sma_120":3.56},{"date":"2026-07-08","open":2.68,"high":2.72,"low":2.56,"close":2.64,"volume":125202,"rsi_14":53.76,"sma_20":2.49,"sma_60":2.74,"sma_120":3.53},{"date":"2026-07-09","open":2.67,"high":2.87,"low":2.65,"close":2.77,"volume":240061,"rsi_14":65.05,"sma_20":2.52,"sma_60":2.74,"sma_120":3.5},{"date":"2026-07-10","open":2.9,"high":3.15,"low":2.88,"close":2.91,"volume":518243,"rsi_14":66.26,"sma_20":2.57,"sma_60":2.74,"sma_120":3.47},{"date":"2026-07-13","open":2.95,"high":2.95,"low":2.71,"close":2.81,"volume":309685,"rsi_14":68.1,"sma_20":2.6,"sma_60":2.74,"sma_120":3.44},{"date":"2026-07-14","open":2.88,"high":2.92,"low":2.77,"close":2.89,"volume":193199,"rsi_14":66.49,"sma_20":2.65,"sma_60":2.74,"sma_120":3.41},{"date":"2026-07-15","open":2.92,"high":3.08,"low":2.89,"close":2.96,"volume":157338,"rsi_14":58.82,"sma_20":2.68,"sma_60":2.75,"sma_120":3.38},{"date":"2026-07-16","open":2.91,"high":3.0,"low":2.85,"close":2.95,"volume":121124,"rsi_14":45.76,"sma_20":2.71,"sma_60":2.75,"sma_120":3.35},{"date":"2026-07-17","open":2.89,"high":2.98,"low":2.89,"close":2.93,"volume":93975,"rsi_14":45.38,"sma_20":2.74,"sma_60":2.75,"sma_120":3.32},{"date":"2026-07-20","open":2.87,"high":2.96,"low":2.83,"close":2.93,"volume":204722,"rsi_14":48.65,"sma_20":2.78,"sma_60":2.74,"sma_120":3.29},{"date":"2026-07-21","open":2.97,"high":3.12,"low":2.92,"close":3.02,"volume":187146,"rsi_14":65.63,"sma_20":2.82,"sma_60":2.75,"sma_120":3.26},{"date":"2026-07-22","open":3.0,"high":3.06,"low":2.93,"close":2.95,"volume":104106,"rsi_14":58.76,"sma_20":2.86,"sma_60":2.74,"sma_120":3.24},{"date":"2026-07-23","open":2.92,"high":2.95,"low":2.77,"close":2.86,"volume":227203,"rsi_14":58.16,"sma_20":2.87,"sma_60":2.74,"sma_120":3.21},{"date":"2026-07-24","open":2.87,"high":2.89,"low":2.77,"close":2.79,"volume":110417,"rsi_14":51.52,"sma_20":2.85,"sma_60":2.74,"sma_120":3.19},{"date":"2026-07-27","open":2.87,"high":2.91,"low":2.81,"close":2.85,"volume":74798,"rsi_14":57.0,"sma_20":2.84,"sma_60":2.74,"sma_120":3.17},{"date":"2026-07-28","open":2.83,"high":2.83,"low":2.7,"close":2.77,"volume":152703,"rsi_14":56.44,"sma_20":2.83,"sma_60":2.73,"sma_120":3.15},{"date":"2026-07-29","open":2.79,"high":2.79,"low":2.48,"close":2.5,"volume":207759,"rsi_14":38.26,"sma_20":2.82,"sma_60":2.72,"sma_120":3.12},{"date":"2026-07-30","open":2.58,"high":2.67,"low":2.49,"close":2.67,"volume":134119,"rsi_14":39.83,"sma_20":2.82,"sma_60":2.71,"sma_120":3.09},{"date":"2026-07-31","open":2.68,"high":2.82,"low":2.56,"close":2.66,"volume":507579,"rsi_14":43.12,"sma_20":2.82,"sma_60":2.7,"sma_120":3.06},{"date":"2026-08-03","open":2.69,"high":2.76,"low":2.5,"close":2.52,"volume":260987,"rsi_14":33.91,"sma_20":2.8,"sma_60":2.69,"sma_120":3.0},{"date":"2026-08-04","open":2.56,"high":2.61,"low":2.47,"close":2.49,"volume":296145,"rsi_14":28.83,"sma_20":2.79,"sma_60":2.68,"sma_120":2.98},{"date":"2026-08-05","open":2.55,"high":2.57,"low":2.49,"close":2.51,"volume":67637,"rsi_14":30.36,"sma_20":2.79,"sma_60":2.67,"sma_120":2.96},{"date":"2026-08-06","open":2.51,"high":2.51,"low":2.28,"close":2.3,"volume":133906,"rsi_14":25.95,"sma_20":2.76,"sma_60":2.66,"sma_120":2.94},{"date":"2026-08-07","open":2.3,"high":2.4,"low":2.3,"close":2.35,"volume":66834,"rsi_14":28.68,"sma_20":2.74,"sma_60":2.64,"sma_120":2.93},{"date":"2026-08-10","open":2.37,"high":2.44,"low":2.33,"close":2.41,"volume":176287,"rsi_14":27.07,"sma_20":2.72,"sma_60":2.63,"sma_120":2.91},{"date":"2026-08-11","open":2.45,"high":2.56,"low":2.37,"close":2.43,"volume":190124,"rsi_14":29.69,"sma_20":2.69,"sma_60":2.62,"sma_120":2.9},{"date":"2026-08-12","open":2.45,"high":2.54,"low":2.37,"close":2.52,"volume":120508,"rsi_14":36.72,"sma_20":2.67,"sma_60":2.62,"sma_120":2.88},{"date":"2026-08-13","open":2.53,"high":2.59,"low":2.48,"close":2.54,"volume":101754,"rsi_14":39.84,"sma_20":2.65,"sma_60":2.62,"sma_120":2.87},{"date":"2026-08-14","open":2.53,"high":2.65,"low":2.52,"close":2.62,"volume":103193,"rsi_14":40.8,"sma_20":2.63,"sma_60":2.61,"sma_120":2.86},{"date":"2026-08-17","open":2.69,"high":2.74,"low":2.52,"close":2.54,"volume":133048,"rsi_14":40.8,"sma_20":2.61,"sma_60":2.61,"sma_120":2.85},{"date":"2026-08-18","open":2.53,"high":2.58,"low":2.49,"close":2.52,"volume":127781,"rsi_14":51.0,"sma_20":2.59,"sma_60":2.61,"sma_120":2.84},{"date":"2026-08-19","open":2.52,"high":2.68,"low":2.5,"close":2.65,"volume":202088,"rsi_14":48.96,"sma_20":2.58,"sma_60":2.61,"sma_120":2.83},{"date":"2026-08-20","open":2.65,"high":2.8,"low":2.65,"close":2.7,"volume":370610,"rsi_14":52.0,"sma_20":2.57,"sma_60":2.61,"sma_120":2.83},{"date":"2026-08-21","open":2.8,"high":3.18,"low":2.75,"close":3.15,"volume":765166,"rsi_14":74.05,"sma_20":2.58,"sma_60":2.62,"sma_120":2.82},{"date":"2026-08-24","open":3.23,"high":3.33,"low":3.08,"close":3.11,"volume":294246},{"date":"2026-08-25","open":3.11,"high":3.19,"low":3.05,"close":3.12,"volume":152073,"rsi_14":73.28,"sma_20":2.62,"sma_60":2.63,"sma_120":2.82},{"date":"2026-08-26","open":3.09,"high":3.13,"low":2.9,"close":2.92,"volume":153252,"rsi_14":73.85,"sma_20":2.64,"sma_60":2.63,"sma_120":2.81},{"date":"2026-08-27","open":2.91,"high":3.15,"low":2.91,"close":3.01,"volume":286693,"rsi_14":74.63,"sma_20":2.65,"sma_60":2.63,"sma_120":2.81},{"date":"2026-08-28","open":3.0,"high":3.06,"low":2.87,"close":3.01,"volume":277298,"rsi_14":73.44,"sma_20":2.67,"sma_60":2.64,"sma_120":2.8},{"date":"2026-08-31","open":2.96,"high":3.22,"low":2.96,"close":3.09,"volume":209263},{"date":"2026-09-01","open":3.0,"high":3.03,"low":2.78,"close":2.81,"volume":196985,"rsi_14":59.48,"sma_20":2.72,"sma_60":2.66,"sma_120":2.78},{"date":"2026-09-02","open":2.8,"high":3.02,"low":2.75,"close":2.83,"volume":191370},{"date":"2026-09-03","open":2.99,"high":3.49,"low":2.99,"close":3.29,"volume":1246744,"rsi_14":67.54,"sma_20":2.78,"sma_60":2.69,"sma_120":2.78},{"date":"2026-09-04","open":3.39,"high":3.5,"low":3.29,"close":3.49,"volume":618537,"rsi_14":73.4,"sma_20":2.84,"sma_60":2.71,"sma_120":2.78},{"date":"2026-09-08","open":5.37,"high":5.58,"low":4.51,"close":5.25,"volume":70019442},{"date":"2026-09-09","open":5.13,"high":5.28,"low":4.37,"close":4.43,"volume":6014759,"rsi_14":69.96,"sma_20":3.08,"sma_60":2.81,"sma_120":2.81},{"date":"2026-09-10","open":4.57,"high":5.02,"low":4.55,"close":4.99,"volume":3237609,"rsi_14":73.04,"sma_20":3.2,"sma_60":2.85,"sma_120":2.82},{"date":"2026-09-11","open":4.91,"high":5.53,"low":4.76,"close":4.8,"volume":2372912,"rsi_14":67.52,"sma_20":3.32,"sma_60":2.89,"sma_120":2.84},{"date":"2026-09-14","open":5.03,"high":5.32,"low":4.75,"close":5.27,"volume":5575179,"rsi_14":71.01,"sma_20":3.45,"sma_60":2.94,"sma_120":2.86},{"date":"2026-09-15","open":5.11,"high":5.19,"low":4.75,"close":4.91,"volume":1411253,"rsi_14":66.3,"sma_20":3.57,"sma_60":2.99,"sma_120":2.87},{"date":"2026-09-16","open":4.77,"high":4.91,"low":4.66,"close":4.76,"volume":1835192,"rsi_14":66.91,"sma_20":3.68,"sma_60":3.03,"sma_120":2.88},{"date":"2026-09-17","open":5.03,"high":5.5,"low":4.96,"close":5.42,"volume":1648493,"rsi_14":70.05,"sma_20":3.82,"sma_60":3.08,"sma_120":2.9},{"date":"2026-09-18","open":5.83,"high":6.42,"low":5.77,"close":5.98,"volume":6309084,"rsi_14":72.6,"sma_20":3.98,"sma_60":3.14,"sma_120":2.93},{"date":"2026-09-21","open":6.42,"high":6.94,"low":6.22,"close":6.57,"volume":3775059,"rsi_14":74.58,"sma_20":4.15,"sma_60":3.2,"sma_120":2.96},{"date":"2026-09-22","open":6.3,"high":6.41,"low":5.97,"close":6.34,"volume":2096136,"rsi_14":75.11,"sma_20":4.31,"sma_60":3.25,"sma_120":2.99},{"date":"2026-09-23","open":6.29,"high":6.31,"low":5.93,"close":6.11,"volume":1014117,"rsi_14":72.65,"sma_20":4.46,"sma_60":3.3,"sma_120":3.02},{"date":"2026-09-24","open":6.0,"high":6.37,"low":5.97,"close":6.26,"volume":826485,"rsi_14":71.43,"sma_20":4.63,"sma_60":3.36,"sma_120":3.05},{"date":"2026-09-25","open":6.29,"high":6.33,"low":6.04,"close":6.11,"volume":709529,"rsi_14":69.04,"sma_20":4.79,"sma_60":3.42,"sma_120":3.07},{"date":"2026-09-28","open":5.9,"high":5.96,"low":5.55,"close":5.63,"volume":994573,"rsi_14":53.39,"sma_20":4.92,"sma_60":3.47,"sma_120":3.1},{"date":"2026-09-29","open":5.93,"high":6.11,"low":5.71,"close":5.87,"volume":903755},{"date":"2026-09-30","open":5.95,"high":6.04,"low":5.83,"close":5.89,"volume":714876,"rsi_14":60.04,"sma_20":5.21,"sma_60":3.57,"sma_120":3.15},{"date":"2026-10-01","open":5.95,"high":6.08,"low":5.91,"close":5.98,"volume":704208,"rsi_14":63.47,"sma_20":5.37,"sma_60":3.63,"sma_120":3.18},{"date":"2026-10-02","open":6.12,"high":6.3,"low":5.83,"close":5.85,"volume":726721,"rsi_14":57.18,"sma_20":5.5,"sma_60":3.68,"sma_120":3.21},{"date":"2026-10-05","open":6.19,"high":6.21,"low":6.03,"close":6.07,"volume":702567,"rsi_14":64.87,"sma_20":5.62,"sma_60":3.73,"sma_120":3.24},{"date":"2026-10-06","open":5.96,"high":6.03,"low":5.83,"close":5.85,"volume":973743},{"date":"2026-10-07","open":5.66,"high":5.68,"low":5.5,"close":5.55,"volume":1247948,"rsi_14":51.8,"sma_20":5.71,"sma_60":3.83,"sma_120":3.29},{"date":"2026-10-08","open":5.25,"high":5.33,"low":4.95,"close":5.1,"volume":2035543,"rsi_14":37.43,"sma_20":5.72,"sma_60":3.86,"sma_120":3.3},{"date":"2026-10-09","open":5.23,"high":5.29,"low":5.15,"close":5.26,"volume":839084,"rsi_14":28.66,"sma_20":5.74,"sma_60":3.9,"sma_120":3.32},{"date":"2026-10-12","open":5.13,"high":5.26,"low":5.13,"close":5.2,"volume":742108,"rsi_14":30.34,"sma_20":5.74,"sma_60":3.94,"sma_120":3.34},{"date":"2026-10-13","open":5.26,"high":5.27,"low":5.09,"close":5.09,"volume":963207,"rsi_14":31.65,"sma_20":5.74,"sma_60":3.98,"sma_120":3.36},{"date":"2026-10-14","open":5.01,"high":5.13,"low":4.8,"close":4.84,"volume":1456531,"rsi_14":25.35,"sma_20":5.75,"sma_60":4.01,"sma_120":3.38},{"date":"2026-10-15","open":4.77,"high":4.78,"low":4.5,"close":4.75,"volume":1554746,"rsi_14":25.89,"sma_20":5.71,"sma_60":4.04,"sma_120":3.39},{"date":"2026-10-16","open":4.68,"high":4.72,"low":4.46,"close":4.49,"volume":915311,"rsi_14":28.08,"sma_20":5.64,"sma_60":4.06,"sma_120":3.4},{"date":"2026-10-19","open":4.68,"high":4.84,"low":4.63,"close":4.67,"volume":715896,"rsi_14":26.38,"sma_20":5.55,"sma_60":4.09,"sma_120":3.42},{"date":"2026-10-20","open":4.92,"high":5.19,"low":4.88,"close":5.1,"volume":827450,"rsi_14":36.61,"sma_20":5.48,"sma_60":4.13,"sma_120":3.43},{"date":"2026-10-21","open":5.59,"high":5.75,"low":5.49,"close":5.7,"volume":969134,"rsi_14":45.95,"sma_20":5.46,"sma_60":4.18,"sma_120":3.46},{"date":"2026-10-22","open":5.38,"high":5.38,"low":5.12,"close":5.19,"volume":797162,"rsi_14":41.41,"sma_20":5.41,"sma_60":4.23,"sma_120":3.47}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.27687510018506917,"pbr":0.58,"per":null,"roa":-3.48,"roe":-3.94,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":null,"analysis":"ROE -3.9%로 적자 상태입니다. 시가총액 2.14억.","eps_basis":"TTM","debt_ratio":0.06402261003562186,"market_cap":213692022,"net_income":null,"total_debt":18530000.0,"ttm_window":null,"gross_margin":25.21,"total_assets":327152000.0,"total_equity":289429000.0,"profit_margin":null,"revenue_basis":null,"dividend_yield":0.0,"net_income_basis":null,"operating_income":null,"operating_margin":null,"operating_income_basis":null,"income_statement_suppressed":true},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5.19,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":0.2425},{"date":"2016-10-25","close":0.2345},{"date":"2016-10-26","close":0.231},{"date":"2016-10-27","close":0.229},{"date":"2016-10-28","close":0.181},{"date":"2016-10-31","close":0.21},{"date":"2016-11-01","close":0.22},{"date":"2016-11-02","close":0.211},{"date":"2016-11-03","close":0.2104},{"date":"2016-11-04","close":0.2048},{"date":"2016-11-07","close":0.23},{"date":"2016-11-08","close":0.204},{"date":"2016-11-09","close":0.186},{"date":"2016-11-10","close":0.1474},{"date":"2016-11-11","close":0.15},{"date":"2016-11-14","close":0.1485},{"date":"2016-11-15","close":0.1393},{"date":"2016-11-16","close":0.173},{"date":"2016-11-17","close":0.169},{"date":"2016-11-18","close":0.145},{"date":"2016-11-21","close":0.123},{"date":"2016-11-22","close":0.12},{"date":"2016-11-23","close":0.13},{"date":"2016-11-25","close":0.1419},{"date":"2016-11-28","close":0.159},{"date":"2016-11-29","close":0.1545},{"date":"2016-11-30","close":0.1493},{"date":"2016-12-01","close":0.149},{"date":"2016-12-02","close":0.1495},{"date":"2016-12-05","close":0.14},{"date":"2016-12-06","close":0.14},{"date":"2016-12-07","close":0.1469},{"date":"2016-12-08","close":0.14},{"date":"2016-12-09","close":0.147},{"date":"2016-12-12","close":0.142},{"date":"2016-12-13","close":0.1492},{"date":"2016-12-14","close":0.1475},{"date":"2016-12-15","close":0.1706},{"date":"2016-12-16","close":0.1925},{"date":"2016-12-19","close":0.17},{"date":"2016-12-20","close":0.1594},{"date":"2016-12-21","close":0.162},{"date":"2016-12-22","close":0.1625},{"date":"2016-12-23","close":0.1696},{"date":"2016-12-27","close":0.183},{"date":"2016-12-28","close":0.192},{"date":"2016-12-29","close":0.182},{"date":"2016-12-30","close":0.2},{"date":"2017-01-03","close":0.203},{"date":"2017-01-04","close":0.209},{"date":"2017-01-05","close":0.2196},{"date":"2017-01-06","close":0.224},{"date":"2017-01-09","close":0.2272},{"date":"2017-01-10","close":0.226},{"date":"2017-01-11","close":0.2223},{"date":"2017-01-12","close":0.1955},{"date":"2017-01-13","close":0.2095},{"date":"2017-01-17","close":0.221},{"date":"2017-01-18","close":0.224},{"date":"2017-01-19","close":0.2214},{"date":"2017-01-20","close":0.213},{"date":"2017-01-23","close":0.2138},{"date":"2017-01-24","close":0.2092},{"date":"2017-01-25","close":0.209},{"date":"2017-01-26","close":0.215},{"date":"2017-01-27","close":0.215},{"date":"2017-01-30","close":0.215},{"date":"2017-01-31","close":0.21},{"date":"2017-02-01","close":0.21},{"date":"2017-02-02","close":0.209},{"date":"2017-02-03","close":0.21},{"date":"2017-02-06","close":0.202},{"date":"2017-02-07","close":0.184},{"date":"2017-02-08","close":0.193},{"date":"2017-02-09","close":0.178},{"date":"2017-02-10","close":0.178},{"date":"2017-02-13","close":0.166},{"date":"2017-02-14","close":0.166},{"date":"2017-02-15","close":0.172},{"date":"2017-02-16","close":0.174},{"date":"2017-02-17","close":0.17},{"date":"2017-02-21","close":0.19},{"date":"2017-02-22","close":0.183},{"date":"2017-02-23","close":0.177},{"date":"2017-02-24","close":0.16},{"date":"2017-02-27","close":0.169},{"date":"2017-02-28","close":0.177},{"date":"2017-03-01","close":0.162},{"date":"2017-03-02","close":0.158},{"date":"2017-03-03","close":0.169},{"date":"2017-03-06","close":0.172},{"date":"2017-03-07","close":0.17},{"date":"2017-03-08","close":0.179},{"date":"2017-03-09","close":0.178},{"date":"2017-03-10","close":0.177},{"date":"2017-03-13","close":0.175},{"date":"2017-03-14","close":0.174},{"date":"2017-03-15","close":0.178},{"date":"2017-03-16","close":0.17},{"date":"2017-03-17","close":0.173},{"date":"2017-03-20","close":0.171},{"date":"2017-03-21","close":0.169},{"date":"2017-03-22","close":0.166},{"date":"2017-03-23","close":0.165},{"date":"2017-03-24","close":0.163},{"date":"2017-03-27","close":0.161},{"date":"2017-03-28","close":0.164},{"date":"2017-03-29","close":0.175},{"date":"2017-03-30","close":0.184},{"date":"2017-03-31","close":0.182},{"date":"2017-04-03","close":0.188},{"date":"2017-04-04","close":0.2},{"date":"2017-04-05","close":0.2},{"date":"2017-04-06","close":0.195},{"date":"2017-04-07","close":0.19},{"date":"2017-04-10","close":0.186},{"date":"2017-04-11","close":0.188},{"date":"2017-04-12","close":0.181},{"date":"2017-04-13","close":0.185},{"date":"2017-04-17","close":0.191},{"date":"2017-04-18","close":0.18},{"date":"2017-04-19","close":0.186},{"date":"2017-04-20","close":0.184},{"date":"2017-04-21","close":0.184},{"date":"2017-04-24","close":0.179},{"date":"2017-04-25","close":0.179},{"date":"2017-04-26","close":0.17},{"date":"2017-04-27","close":0.173},{"date":"2017-04-28","close":0.172},{"date":"2017-05-01","close":0.173},{"date":"2017-05-02","close":0.171},{"date":"2017-05-03","close":0.16},{"date":"2017-05-04","close":0.163},{"date":"2017-05-05","close":0.162},{"date":"2017-05-08","close":0.159},{"date":"2017-05-09","close":0.151},{"date":"2017-05-10","close":0.141},{"date":"2017-05-11","close":0.128},{"date":"2017-05-12","close":0.125},{"date":"2017-05-15","close":0.127},{"date":"2017-05-16","close":0.123},{"date":"2017-05-17","close":0.122},{"date":"2017-05-18","close":0.114},{"date":"2017-05-19","close":0.105},{"date":"2017-05-22","close":0.098},{"date":"2017-05-23","close":0.112},{"date":"2017-05-24","close":0.111},{"date":"2017-05-25","close":0.122},{"date":"2017-05-26","close":0.139},{"date":"2017-05-30","close":0.14},{"date":"2017-05-31","close":0.132},{"date":"2017-06-01","close":0.126},{"date":"2017-06-02","close":0.121},{"date":"2017-06-05","close":0.127},{"date":"2017-06-06","close":0.13},{"date":"2017-06-07","close":0.127},{"date":"2017-06-08","close":0.126},{"date":"2017-06-09","close":0.118},{"date":"2017-06-12","close":0.12},{"date":"2017-06-13","close":0.116},{"date":"2017-06-14","close":0.116},{"date":"2017-06-15","close":0.114},{"date":"2017-06-16","close":0.118},{"date":"2017-06-19","close":0.117},{"date":"2017-06-20","close":0.114},{"date":"2017-06-21","close":0.114},{"date":"2017-06-22","close":0.111},{"date":"2017-06-23","close":0.119},{"date":"2017-06-26","close":0.114},{"date":"2017-06-27","close":0.117},{"date":"2017-06-28","close":0.115},{"date":"2017-06-29","close":0.12},{"date":"2017-06-30","close":0.118},{"date":"2017-07-03","close":0.119},{"date":"2017-07-05","close":0.117},{"date":"2017-07-06","close":0.122},{"date":"2017-07-07","close":0.122},{"date":"2017-07-10","close":0.13},{"date":"2017-07-11","close":0.139},{"date":"2017-07-12","close":0.143},{"date":"2017-07-13","close":0.147},{"date":"2017-07-14","close":0.147},{"date":"2017-07-17","close":0.146},{"date":"2017-07-18","close":0.1455},{"date":"2017-07-19","close":0.139},{"date":"2017-07-20","close":0.144},{"date":"2017-07-21","close":0.142},{"date":"2017-07-24","close":0.134},{"date":"2017-07-25","close":0.128},{"date":"2017-07-26","close":0.134},{"date":"2017-07-27","close":0.123},{"date":"2017-07-28","close":0.125},{"date":"2017-07-31","close":0.135},{"date":"2017-08-01","close":0.137},{"date":"2017-08-02","close":0.135},{"date":"2017-08-03","close":0.135},{"date":"2017-08-04","close":0.133},{"date":"2017-08-07","close":0.135},{"date":"2017-08-08","close":0.13},{"date":"2017-08-09","close":0.132},{"date":"2017-08-10","close":0.13},{"date":"2017-08-11","close":0.13},{"date":"2017-08-14","close":0.125},{"date":"2017-08-15","close":0.112},{"date":"2017-08-16","close":0.121},{"date":"2017-08-17","close":0.119},{"date":"2017-08-18","close":0.119},{"date":"2017-08-21","close":0.12},{"date":"2017-08-22","close":0.122},{"date":"2017-08-23","close":0.12},{"date":"2017-08-24","close":0.12},{"date":"2017-08-25","close":0.12},{"date":"2017-08-28","close":0.114},{"date":"2017-08-29","close":0.1145},{"date":"2017-08-30","close":0.113},{"date":"2017-08-31","close":0.112},{"date":"2017-09-01","close":0.112},{"date":"2017-09-05","close":0.112},{"date":"2017-09-06","close":0.11},{"date":"2017-09-07","close":0.109},{"date":"2017-09-08","close":0.107},{"date":"2017-09-11","close":0.106},{"date":"2017-09-12","close":0.115},{"date":"2017-09-13","close":0.112},{"date":"2017-09-14","close":0.108},{"date":"2017-09-15","close":0.109},{"date":"2017-09-18","close":0.108},{"date":"2017-09-19","close":0.102},{"date":"2017-09-20","close":0.105},{"date":"2017-09-21","close":0.105},{"date":"2017-09-22","close":0.109},{"date":"2017-09-25","close":0.103},{"date":"2017-09-26","close":0.104},{"date":"2017-09-27","close":0.103},{"date":"2017-09-28","close":0.1},{"date":"2017-09-29","close":0.103},{"date":"2017-10-02","close":0.108},{"date":"2017-10-03","close":0.11},{"date":"2017-10-04","close":0.104},{"date":"2017-10-05","close":0.102},{"date":"2017-10-06","close":0.102},{"date":"2017-10-09","close":0.105},{"date":"2017-10-10","close":0.106},{"date":"2017-10-11","close":0.11},{"date":"2017-10-12","close":0.113},{"date":"2017-10-13","close":0.115},{"date":"2017-10-16","close":0.114},{"date":"2017-10-17","close":0.114},{"date":"2017-10-18","close":0.114},{"date":"2017-10-19","close":0.109},{"date":"2017-10-20","close":0.108},{"date":"2017-10-23","close":0.114},{"date":"2017-10-24","close":0.108},{"date":"2017-10-25","close":0.107},{"date":"2017-10-26","close":0.109},{"date":"2017-10-27","close":0.115},{"date":"2017-10-30","close":0.133},{"date":"2017-10-31","close":0.144},{"date":"2017-11-01","close":0.148},{"date":"2017-11-02","close":0.145},{"date":"2017-11-03","close":0.144},{"date":"2017-11-06","close":0.143},{"date":"2017-11-07","close":0.159},{"date":"2017-11-08","close":0.157},{"date":"2017-11-09","close":0.155},{"date":"2017-11-10","close":0.157},{"date":"2017-11-13","close":0.147},{"date":"2017-11-14","close":0.138},{"date":"2017-11-15","close":0.13},{"date":"2017-11-16","close":0.131},{"date":"2017-11-17","close":0.139},{"date":"2017-11-20","close":0.144},{"date":"2017-11-21","close":0.145},{"date":"2017-11-22","close":0.138},{"date":"2017-11-24","close":0.16},{"date":"2017-11-27","close":0.165},{"date":"2017-11-28","close":0.155},{"date":"2017-11-29","close":0.164},{"date":"2017-11-30","close":0.155},{"date":"2017-12-01","close":0.156},{"date":"2017-12-04","close":0.156},{"date":"2017-12-05","close":0.154},{"date":"2017-12-06","close":0.141},{"date":"2017-12-07","close":0.139},{"date":"2017-12-08","close":0.14},{"date":"2017-12-11","close":0.142},{"date":"2017-12-12","close":0.147},{"date":"2017-12-13","close":0.168},{"date":"2017-12-14","close":0.18},{"date":"2017-12-15","close":0.184},{"date":"2017-12-18","close":0.171},{"date":"2017-12-19","close":0.175},{"date":"2017-12-20","close":0.173},{"date":"2017-12-21","close":0.2},{"date":"2017-12-22","close":0.199},{"date":"2017-12-26","close":0.21},{"date":"2017-12-27","close":0.218},{"date":"2017-12-28","close":0.223},{"date":"2017-12-29","close":0.24},{"date":"2018-01-02","close":0.271},{"date":"2018-01-03","close":0.289},{"date":"2018-01-04","close":0.198},{"date":"2018-01-05","close":0.244},{"date":"2018-01-08","close":0.276},{"date":"2018-01-09","close":0.345},{"date":"2018-01-10","close":0.35},{"date":"2018-01-11","close":0.32},{"date":"2018-01-12","close":0.29},{"date":"2018-01-16","close":0.283},{"date":"2018-01-17","close":0.305},{"date":"2018-01-18","close":0.343},{"date":"2018-01-19","close":0.33},{"date":"2018-01-22","close":0.34},{"date":"2018-01-23","close":0.467},{"date":"2018-01-24","close":0.4},{"date":"2018-01-25","close":0.434},{"date":"2018-01-26","close":0.41},{"date":"2018-01-29","close":0.414},{"date":"2018-01-30","close":0.375},{"date":"2018-01-31","close":0.338},{"date":"2018-02-01","close":0.283},{"date":"2018-02-02","close":0.278},{"date":"2018-02-05","close":0.268},{"date":"2018-02-06","close":0.3},{"date":"2018-02-07","close":0.3},{"date":"2018-02-08","close":0.28},{"date":"2018-02-09","close":0.27},{"date":"2018-02-12","close":0.283},{"date":"2018-02-13","close":0.27},{"date":"2018-02-14","close":0.282},{"date":"2018-02-15","close":0.275},{"date":"2018-02-16","close":0.27},{"date":"2018-02-20","close":0.262},{"date":"2018-02-21","close":0.247},{"date":"2018-02-22","close":0.2498},{"date":"2018-02-23","close":0.23},{"date":"2018-02-26","close":0.221},{"date":"2018-02-27","close":0.209},{"date":"2018-02-28","close":0.23},{"date":"2018-03-01","close":0.218},{"date":"2018-03-02","close":0.226},{"date":"2018-03-05","close":0.23},{"date":"2018-03-06","close":0.245},{"date":"2018-03-07","close":0.245},{"date":"2018-03-08","close":0.234},{"date":"2018-03-09","close":0.243},{"date":"2018-03-12","close":0.23},{"date":"2018-03-13","close":0.228},{"date":"2018-03-14","close":0.215},{"date":"2018-03-15","close":0.216},{"date":"2018-03-16","close":0.213},{"date":"2018-03-19","close":0.207},{"date":"2018-03-20","close":0.2},{"date":"2018-03-21","close":0.194},{"date":"2018-03-22","close":0.206},{"date":"2018-03-23","close":0.199},{"date":"2018-03-26","close":0.18},{"date":"2018-03-27","close":0.18},{"date":"2018-03-28","close":0.166},{"date":"2018-03-29","close":0.175},{"date":"2018-04-02","close":0.16},{"date":"2018-04-03","close":0.147},{"date":"2018-04-04","close":0.144},{"date":"2018-04-05","close":0.167},{"date":"2018-04-06","close":0.182},{"date":"2018-04-09","close":0.193},{"date":"2018-04-10","close":0.222},{"date":"2018-04-11","close":0.215},{"date":"2018-04-12","close":0.209},{"date":"2018-04-13","close":0.285},{"date":"2018-04-16","close":0.26},{"date":"2018-04-17","close":0.23},{"date":"2018-04-18","close":0.237},{"date":"2018-04-19","close":0.227},{"date":"2018-04-20","close":0.24},{"date":"2018-04-23","close":0.237},{"date":"2018-04-24","close":0.223},{"date":"2018-04-25","close":0.218},{"date":"2018-04-26","close":0.215},{"date":"2018-04-27","close":0.229},{"date":"2018-04-30","close":0.23},{"date":"2018-05-01","close":0.215},{"date":"2018-05-02","close":0.215},{"date":"2018-05-03","close":0.198},{"date":"2018-05-04","close":0.213},{"date":"2018-05-07","close":0.221},{"date":"2018-05-08","close":0.229},{"date":"2018-05-09","close":0.225},{"date":"2018-05-10","close":0.207},{"date":"2018-05-11","close":0.205},{"date":"2018-05-14","close":0.206},{"date":"2018-05-15","close":0.2},{"date":"2018-05-16","close":0.199},{"date":"2018-05-17","close":0.203},{"date":"2018-05-18","close":0.205},{"date":"2018-05-21","close":0.2},{"date":"2018-05-22","close":0.196},{"date":"2018-05-23","close":0.191},{"date":"2018-05-24","close":0.186},{"date":"2018-05-25","close":0.189},{"date":"2018-05-29","close":0.184},{"date":"2018-05-30","close":0.1916},{"date":"2018-05-31","close":0.187},{"date":"2018-06-01","close":0.185},{"date":"2018-06-04","close":0.18},{"date":"2018-06-05","close":0.182},{"date":"2018-06-06","close":0.177},{"date":"2018-06-07","close":0.172},{"date":"2018-06-08","close":0.163},{"date":"2018-06-11","close":0.176},{"date":"2018-06-12","close":0.18},{"date":"2018-06-13","close":0.202},{"date":"2018-06-14","close":0.202},{"date":"2018-06-15","close":0.203},{"date":"2018-06-18","close":0.196},{"date":"2018-06-19","close":0.186},{"date":"2018-06-20","close":0.19},{"date":"2018-06-21","close":0.18},{"date":"2018-06-22","close":0.189},{"date":"2018-06-25","close":0.186},{"date":"2018-06-26","close":0.183},{"date":"2018-06-27","close":0.177},{"date":"2018-06-28","close":0.18},{"date":"2018-06-29","close":0.17},{"date":"2018-07-02","close":0.17},{"date":"2018-07-03","close":0.174},{"date":"2018-07-05","close":0.165},{"date":"2018-07-06","close":0.17},{"date":"2018-07-09","close":0.17},{"date":"2018-07-10","close":0.175},{"date":"2018-07-11","close":0.168},{"date":"2018-07-12","close":0.175},{"date":"2018-07-13","close":0.168},{"date":"2018-07-16","close":0.16},{"date":"2018-07-17","close":0.16},{"date":"2018-07-18","close":0.155},{"date":"2018-07-19","close":0.154},{"date":"2018-07-20","close":0.16},{"date":"2018-07-23","close":0.156},{"date":"2018-07-24","close":0.1535},{"date":"2018-07-25","close":0.15},{"date":"2018-07-26","close":0.142},{"date":"2018-07-27","close":0.142},{"date":"2018-07-30","close":0.14},{"date":"2018-07-31","close":0.13},{"date":"2018-08-01","close":0.142},{"date":"2018-08-02","close":0.14},{"date":"2018-08-03","close":0.138},{"date":"2018-08-06","close":0.15},{"date":"2018-08-07","close":0.15},{"date":"2018-08-08","close":0.145},{"date":"2018-08-09","close":0.144},{"date":"2018-08-10","close":0.143},{"date":"2018-08-13","close":0.144},{"date":"2018-08-14","close":0.1367},{"date":"2018-08-15","close":0.128},{"date":"2018-08-16","close":0.128},{"date":"2018-08-17","close":0.128},{"date":"2018-08-20","close":0.144},{"date":"2018-08-21","close":0.158},{"date":"2018-08-22","close":0.16},{"date":"2018-08-23","close":0.156},{"date":"2018-08-24","close":0.167},{"date":"2018-08-27","close":0.169},{"date":"2018-08-28","close":0.163},{"date":"2018-08-29","close":0.17},{"date":"2018-08-30","close":0.16},{"date":"2018-08-31","close":0.163},{"date":"2018-09-04","close":0.16},{"date":"2018-09-05","close":0.16},{"date":"2018-09-06","close":0.155},{"date":"2018-09-07","close":0.159},{"date":"2018-09-10","close":0.155},{"date":"2018-09-11","close":0.152},{"date":"2018-09-12","close":0.142},{"date":"2018-09-13","close":0.145},{"date":"2018-09-14","close":0.141},{"date":"2018-09-17","close":0.145},{"date":"2018-09-18","close":0.14},{"date":"2018-09-19","close":0.133},{"date":"2018-09-20","close":0.14},{"date":"2018-09-21","close":0.151},{"date":"2018-09-24","close":0.156},{"date":"2018-09-25","close":0.142},{"date":"2018-09-26","close":0.15},{"date":"2018-09-27","close":0.146},{"date":"2018-09-28","close":0.144},{"date":"2018-10-01","close":0.151},{"date":"2018-10-02","close":0.149},{"date":"2018-10-03","close":0.146},{"date":"2018-10-04","close":0.145},{"date":"2018-10-05","close":0.138},{"date":"2018-10-08","close":0.133},{"date":"2018-10-09","close":0.132},{"date":"2018-10-10","close":0.133},{"date":"2018-10-11","close":0.133},{"date":"2018-10-12","close":0.14},{"date":"2018-10-15","close":0.161},{"date":"2018-10-16","close":0.156},{"date":"2018-10-17","close":0.15},{"date":"2018-10-18","close":0.163},{"date":"2018-10-19","close":0.142},{"date":"2018-10-22","close":0.134},{"date":"2018-10-23","close":0.125},{"date":"2018-10-24","close":0.121},{"date":"2018-10-25","close":0.123},{"date":"2018-10-26","close":0.123},{"date":"2018-10-29","close":0.108},{"date":"2018-10-30","close":0.102},{"date":"2018-10-31","close":0.112},{"date":"2018-11-01","close":0.115},{"date":"2018-11-02","close":0.115},{"date":"2018-11-05","close":0.122},{"date":"2018-11-06","close":0.118},{"date":"2018-11-07","close":0.125},{"date":"2018-11-08","close":0.125},{"date":"2018-11-09","close":0.12},{"date":"2018-11-12","close":0.122},{"date":"2018-11-13","close":0.115},{"date":"2018-11-14","close":0.1},{"date":"2018-11-15","close":0.109},{"date":"2018-11-16","close":0.106},{"date":"2018-11-19","close":0.103},{"date":"2018-11-20","close":0.105},{"date":"2018-11-21","close":0.107},{"date":"2018-11-23","close":0.105},{"date":"2018-11-26","close":0.1},{"date":"2018-11-27","close":0.089},{"date":"2018-11-28","close":0.086},{"date":"2018-11-29","close":0.08},{"date":"2018-11-30","close":0.084},{"date":"2018-12-03","close":0.083},{"date":"2018-12-04","close":0.084},{"date":"2018-12-06","close":0.0864},{"date":"2018-12-07","close":0.083},{"date":"2018-12-10","close":0.085},{"date":"2018-12-11","close":0.079},{"date":"2018-12-12","close":0.08},{"date":"2018-12-13","close":0.078},{"date":"2018-12-14","close":0.08},{"date":"2018-12-17","close":0.072},{"date":"2018-12-18","close":0.07},{"date":"2018-12-19","close":0.066},{"date":"2018-12-20","close":0.074},{"date":"2018-12-21","close":0.075},{"date":"2018-12-24","close":0.078},{"date":"2018-12-26","close":0.069},{"date":"2018-12-27","close":0.071},{"date":"2018-12-28","close":0.0618},{"date":"2018-12-31","close":0.074},{"date":"2019-01-02","close":0.0795},{"date":"2019-01-03","close":0.093},{"date":"2019-01-04","close":0.089},{"date":"2019-01-07","close":0.088},{"date":"2019-01-08","close":0.08},{"date":"2019-01-09","close":0.076},{"date":"2019-01-10","close":0.074},{"date":"2019-01-11","close":0.077},{"date":"2019-01-14","close":0.076},{"date":"2019-01-15","close":0.075},{"date":"2019-01-16","close":0.077},{"date":"2019-01-17","close":0.076},{"date":"2019-01-18","close":0.073},{"date":"2019-01-22","close":0.0665},{"date":"2019-01-23","close":0.07},{"date":"2019-01-24","close":0.077},{"date":"2019-01-25","close":0.084},{"date":"2019-01-28","close":0.073},{"date":"2019-01-29","close":0.073},{"date":"2019-01-30","close":0.069},{"date":"2019-01-31","close":0.073},{"date":"2019-02-01","close":0.068},{"date":"2019-02-04","close":0.076},{"date":"2019-02-05","close":0.075},{"date":"2019-02-06","close":0.076},{"date":"2019-02-07","close":0.073},{"date":"2019-02-08","close":0.073},{"date":"2019-02-11","close":0.074},{"date":"2019-02-12","close":0.076},{"date":"2019-02-13","close":0.08},{"date":"2019-02-14","close":0.082},{"date":"2019-02-15","close":0.085},{"date":"2019-02-19","close":0.0881},{"date":"2019-02-20","close":0.082},{"date":"2019-02-21","close":0.0837},{"date":"2019-02-22","close":0.0785},{"date":"2019-02-25","close":0.076},{"date":"2019-02-26","close":0.072},{"date":"2019-02-27","close":0.072},{"date":"2019-02-28","close":0.074},{"date":"2019-03-01","close":0.07},{"date":"2019-03-04","close":0.071},{"date":"2019-03-05","close":0.07},{"date":"2019-03-06","close":0.068},{"date":"2019-03-07","close":0.078},{"date":"2019-03-08","close":0.071},{"date":"2019-03-11","close":0.07},{"date":"2019-03-12","close":0.068},{"date":"2019-03-13","close":0.067},{"date":"2019-03-14","close":0.066},{"date":"2019-03-15","close":0.066},{"date":"2019-03-18","close":0.069},{"date":"2019-03-19","close":0.065},{"date":"2019-03-20","close":0.061},{"date":"2019-03-21","close":0.06},{"date":"2019-03-22","close":0.06},{"date":"2019-03-25","close":0.058},{"date":"2019-03-26","close":0.06},{"date":"2019-03-27","close":0.065},{"date":"2019-03-28","close":0.065},{"date":"2019-03-29","close":0.061},{"date":"2019-04-01","close":0.06},{"date":"2019-04-02","close":0.058},{"date":"2019-04-03","close":0.069},{"date":"2019-04-04","close":0.061},{"date":"2019-04-05","close":0.063},{"date":"2019-04-08","close":0.059},{"date":"2019-04-09","close":0.066},{"date":"2019-04-10","close":0.063},{"date":"2019-04-11","close":0.058},{"date":"2019-04-12","close":0.057},{"date":"2019-04-15","close":0.057},{"date":"2019-04-16","close":0.059},{"date":"2019-04-17","close":0.056},{"date":"2019-04-18","close":0.058},{"date":"2019-04-22","close":0.057},{"date":"2019-04-23","close":0.056},{"date":"2019-04-24","close":0.056},{"date":"2019-04-25","close":0.056},{"date":"2019-04-26","close":0.0558},{"date":"2019-04-29","close":0.055},{"date":"2019-04-30","close":0.054},{"date":"2019-05-01","close":0.054},{"date":"2019-05-02","close":0.05},{"date":"2019-05-03","close":0.05},{"date":"2019-05-06","close":0.05},{"date":"2019-05-07","close":0.0501},{"date":"2019-05-08","close":0.055},{"date":"2019-05-09","close":0.051},{"date":"2019-05-10","close":0.052},{"date":"2019-05-13","close":0.051},{"date":"2019-05-14","close":0.049},{"date":"2019-05-15","close":0.047},{"date":"2019-05-16","close":0.043},{"date":"2019-05-17","close":0.042},{"date":"2019-05-20","close":0.049},{"date":"2019-05-21","close":0.045},{"date":"2019-05-22","close":0.044},{"date":"2019-05-23","close":0.045},{"date":"2019-05-24","close":0.048},{"date":"2019-05-28","close":0.045},{"date":"2019-05-29","close":0.048},{"date":"2019-05-30","close":0.05},{"date":"2019-05-31","close":0.046},{"date":"2019-06-03","close":0.051},{"date":"2019-06-04","close":0.052},{"date":"2019-06-05","close":0.05},{"date":"2019-06-06","close":0.045},{"date":"2019-06-07","close":0.046},{"date":"2019-06-10","close":0.0428},{"date":"2019-06-11","close":0.043},{"date":"2019-06-12","close":0.043},{"date":"2019-06-13","close":0.041},{"date":"2019-06-14","close":0.047},{"date":"2019-06-17","close":0.046},{"date":"2019-06-18","close":0.046},{"date":"2019-06-19","close":0.044},{"date":"2019-06-20","close":0.0428},{"date":"2019-06-21","close":0.041},{"date":"2019-06-24","close":0.039},{"date":"2019-06-25","close":0.04},{"date":"2019-06-26","close":0.038},{"date":"2019-06-27","close":0.037},{"date":"2019-06-28","close":0.039},{"date":"2019-07-01","close":0.036},{"date":"2019-07-02","close":0.038},{"date":"2019-07-03","close":0.036},{"date":"2019-07-05","close":0.036},{"date":"2019-07-08","close":0.029},{"date":"2019-07-09","close":0.0319},{"date":"2019-07-10","close":0.034},{"date":"2019-07-11","close":0.03},{"date":"2019-07-12","close":0.03},{"date":"2019-07-15","close":0.028},{"date":"2019-07-16","close":0.027},{"date":"2019-07-17","close":0.024},{"date":"2019-07-18","close":0.025},{"date":"2019-07-19","close":0.025},{"date":"2019-07-22","close":0.026},{"date":"2019-07-23","close":0.027},{"date":"2019-07-24","close":0.023},{"date":"2019-07-25","close":0.025},{"date":"2019-07-26","close":0.024},{"date":"2019-07-29","close":0.025},{"date":"2019-07-30","close":0.028},{"date":"2019-07-31","close":0.028},{"date":"2019-08-01","close":0.03},{"date":"2019-08-02","close":0.03},{"date":"2019-08-05","close":0.033},{"date":"2019-08-06","close":0.035},{"date":"2019-08-07","close":0.031},{"date":"2019-08-08","close":0.056},{"date":"2019-08-09","close":0.081},{"date":"2019-08-12","close":0.093},{"date":"2019-08-13","close":0.077},{"date":"2019-08-14","close":0.074},{"date":"2019-08-15","close":0.065},{"date":"2019-08-16","close":0.0784},{"date":"2019-08-19","close":0.089},{"date":"2019-08-20","close":0.09},{"date":"2019-08-21","close":0.085},{"date":"2019-08-22","close":0.082},{"date":"2019-08-23","close":0.119},{"date":"2019-08-26","close":0.108},{"date":"2019-08-27","close":0.103},{"date":"2019-08-28","close":0.11},{"date":"2019-08-29","close":0.09},{"date":"2019-08-30","close":0.089},{"date":"2019-09-03","close":0.085},{"date":"2019-09-04","close":0.082},{"date":"2019-09-05","close":0.08},{"date":"2019-09-06","close":0.098},{"date":"2019-09-09","close":0.088},{"date":"2019-09-10","close":0.092},{"date":"2019-09-11","close":0.095},{"date":"2019-09-12","close":0.084},{"date":"2019-09-13","close":0.088},{"date":"2019-09-16","close":0.083},{"date":"2019-09-17","close":0.085},{"date":"2019-09-18","close":0.089},{"date":"2019-09-19","close":0.091},{"date":"2019-09-20","close":0.088},{"date":"2019-09-23","close":0.094},{"date":"2019-09-24","close":0.094},{"date":"2019-09-25","close":0.091},{"date":"2019-09-26","close":0.085},{"date":"2019-09-27","close":0.085},{"date":"2019-09-30","close":0.082},{"date":"2019-10-01","close":0.076},{"date":"2019-10-02","close":0.079},{"date":"2019-10-03","close":0.072},{"date":"2019-10-04","close":0.071},{"date":"2019-10-07","close":0.07},{"date":"2019-10-08","close":0.07},{"date":"2019-10-09","close":0.072},{"date":"2019-10-10","close":0.066},{"date":"2019-10-11","close":0.07},{"date":"2019-10-14","close":0.077},{"date":"2019-10-15","close":0.07},{"date":"2019-10-16","close":0.07},{"date":"2019-10-17","close":0.075},{"date":"2019-10-18","close":0.08},{"date":"2019-10-21","close":0.075},{"date":"2019-10-22","close":0.075},{"date":"2019-10-23","close":0.075},{"date":"2019-10-24","close":0.071},{"date":"2019-10-25","close":0.075},{"date":"2019-10-28","close":0.07},{"date":"2019-10-29","close":0.077},{"date":"2019-10-30","close":0.078},{"date":"2019-10-31","close":0.074},{"date":"2019-11-01","close":0.078},{"date":"2019-11-04","close":0.069},{"date":"2019-11-05","close":0.075},{"date":"2019-11-06","close":0.075},{"date":"2019-11-07","close":0.07},{"date":"2019-11-08","close":0.071},{"date":"2019-11-11","close":0.072},{"date":"2019-11-12","close":0.07},{"date":"2019-11-13","close":0.092},{"date":"2019-11-14","close":0.099},{"date":"2019-11-15","close":0.089},{"date":"2019-11-18","close":0.081},{"date":"2019-11-19","close":0.075},{"date":"2019-11-20","close":0.075},{"date":"2019-11-21","close":0.075},{"date":"2019-11-22","close":0.072},{"date":"2019-11-25","close":0.069},{"date":"2019-11-26","close":0.066},{"date":"2019-11-27","close":0.072},{"date":"2019-11-29","close":0.07},{"date":"2019-12-02","close":0.074},{"date":"2019-12-03","close":0.089},{"date":"2019-12-04","close":0.085},{"date":"2019-12-05","close":0.09},{"date":"2019-12-06","close":0.092},{"date":"2019-12-09","close":0.084},{"date":"2019-12-10","close":0.092},{"date":"2019-12-11","close":0.085},{"date":"2019-12-12","close":0.084},{"date":"2019-12-13","close":0.082},{"date":"2019-12-16","close":0.082},{"date":"2019-12-17","close":0.075},{"date":"2019-12-18","close":0.07},{"date":"2019-12-19","close":0.075},{"date":"2019-12-20","close":0.072},{"date":"2019-12-23","close":0.076},{"date":"2019-12-24","close":0.073},{"date":"2019-12-26","close":0.07},{"date":"2019-12-27","close":0.068},{"date":"2019-12-30","close":0.069},{"date":"2019-12-31","close":0.07},{"date":"2020-01-02","close":0.075},{"date":"2020-01-03","close":0.071},{"date":"2020-01-06","close":0.075},{"date":"2020-01-07","close":0.07},{"date":"2020-01-08","close":0.07},{"date":"2020-01-09","close":0.077},{"date":"2020-01-10","close":0.067},{"date":"2020-01-13","close":0.073},{"date":"2020-01-14","close":0.072},{"date":"2020-01-15","close":0.068},{"date":"2020-01-16","close":0.07},{"date":"2020-01-17","close":0.069},{"date":"2020-01-21","close":0.067},{"date":"2020-01-22","close":0.07},{"date":"2020-01-23","close":0.068},{"date":"2020-01-24","close":0.065},{"date":"2020-01-27","close":0.065},{"date":"2020-01-28","close":0.066},{"date":"2020-01-29","close":0.068},{"date":"2020-01-30","close":0.0685},{"date":"2020-01-31","close":0.068},{"date":"2020-02-03","close":0.065},{"date":"2020-02-04","close":0.061},{"date":"2020-02-05","close":0.0619},{"date":"2020-02-06","close":0.062},{"date":"2020-02-07","close":0.06},{"date":"2020-02-10","close":0.067},{"date":"2020-02-11","close":0.07},{"date":"2020-02-12","close":0.071},{"date":"2020-02-13","close":0.078},{"date":"2020-02-14","close":0.071},{"date":"2020-02-18","close":0.071},{"date":"2020-02-19","close":0.071},{"date":"2020-02-20","close":0.07},{"date":"2020-02-21","close":0.069},{"date":"2020-02-24","close":0.065},{"date":"2020-02-25","close":0.066},{"date":"2020-02-26","close":0.068},{"date":"2020-02-27","close":0.058},{"date":"2020-02-28","close":0.051},{"date":"2020-03-02","close":0.054},{"date":"2020-03-03","close":0.057},{"date":"2020-03-04","close":0.058},{"date":"2020-03-05","close":0.059},{"date":"2020-03-06","close":0.054},{"date":"2020-03-09","close":0.049},{"date":"2020-03-10","close":0.049},{"date":"2020-03-11","close":0.05},{"date":"2020-03-12","close":0.043},{"date":"2020-03-13","close":0.036},{"date":"2020-03-16","close":0.037},{"date":"2020-03-17","close":0.045},{"date":"2020-03-18","close":0.045},{"date":"2020-03-19","close":0.046},{"date":"2020-03-20","close":0.05},{"date":"2020-03-23","close":0.044},{"date":"2020-03-24","close":0.04},{"date":"2020-03-25","close":0.039},{"date":"2020-03-26","close":0.044},{"date":"2020-03-27","close":0.035},{"date":"2020-03-30","close":0.033},{"date":"2020-03-31","close":0.032},{"date":"2020-04-01","close":0.03},{"date":"2020-04-02","close":0.024},{"date":"2020-04-03","close":0.029},{"date":"2020-04-06","close":0.031},{"date":"2020-04-07","close":0.033},{"date":"2020-04-08","close":0.035},{"date":"2020-04-09","close":0.035},{"date":"2020-04-13","close":0.035},{"date":"2020-04-14","close":0.035},{"date":"2020-04-15","close":0.035},{"date":"2020-04-16","close":0.035},{"date":"2020-04-17","close":0.033},{"date":"2020-04-20","close":0.035},{"date":"2020-04-21","close":0.035},{"date":"2020-04-22","close":0.033},{"date":"2020-04-23","close":0.035},{"date":"2020-04-24","close":0.032},{"date":"2020-04-27","close":0.031},{"date":"2020-04-28","close":0.034},{"date":"2020-04-29","close":0.034},{"date":"2020-04-30","close":0.035},{"date":"2020-05-01","close":0.035},{"date":"2020-05-04","close":0.038},{"date":"2020-05-05","close":0.037},{"date":"2020-05-06","close":0.037},{"date":"2020-05-07","close":0.038},{"date":"2020-05-08","close":0.039},{"date":"2020-05-11","close":0.038},{"date":"2020-05-12","close":0.0382},{"date":"2020-05-13","close":0.034},{"date":"2020-05-14","close":0.03},{"date":"2020-05-15","close":0.034},{"date":"2020-05-18","close":0.032},{"date":"2020-05-19","close":0.034},{"date":"2020-05-20","close":0.034},{"date":"2020-05-21","close":0.034},{"date":"2020-05-22","close":0.034},{"date":"2020-05-26","close":0.031},{"date":"2020-05-27","close":0.033},{"date":"2020-05-28","close":0.034},{"date":"2020-05-29","close":0.0329},{"date":"2020-06-01","close":0.034},{"date":"2020-06-02","close":0.032},{"date":"2020-06-03","close":0.031},{"date":"2020-06-04","close":0.03},{"date":"2020-06-05","close":0.03},{"date":"2020-06-08","close":0.03},{"date":"2020-06-09","close":0.031},{"date":"2020-06-10","close":0.033},{"date":"2020-06-11","close":0.032},{"date":"2020-06-12","close":0.0319},{"date":"2020-06-15","close":0.03},{"date":"2020-06-16","close":0.03},{"date":"2020-06-17","close":0.033},{"date":"2020-06-18","close":0.031},{"date":"2020-06-19","close":0.032},{"date":"2020-06-22","close":0.0319},{"date":"2020-06-23","close":0.029},{"date":"2020-06-24","close":0.03},{"date":"2020-06-25","close":0.029},{"date":"2020-06-26","close":0.027},{"date":"2020-06-29","close":0.027},{"date":"2020-06-30","close":0.03},{"date":"2020-07-01","close":0.028},{"date":"2020-07-02","close":0.028},{"date":"2020-07-06","close":0.028},{"date":"2020-07-07","close":0.03},{"date":"2020-07-08","close":0.029},{"date":"2020-07-09","close":0.028},{"date":"2020-07-10","close":0.028},{"date":"2020-07-13","close":0.03},{"date":"2020-07-14","close":0.029},{"date":"2020-07-15","close":0.028},{"date":"2020-07-16","close":0.027},{"date":"2020-07-17","close":0.027},{"date":"2020-07-20","close":0.0275},{"date":"2020-07-21","close":0.026},{"date":"2020-07-22","close":0.027},{"date":"2020-07-23","close":0.029},{"date":"2020-07-24","close":0.028},{"date":"2020-07-27","close":0.0283},{"date":"2020-07-28","close":0.0287},{"date":"2020-07-29","close":0.0272},{"date":"2020-07-30","close":0.0255},{"date":"2020-07-31","close":0.0269},{"date":"2020-08-03","close":0.0265},{"date":"2020-08-04","close":0.0257},{"date":"2020-08-05","close":0.0262},{"date":"2020-08-06","close":0.0419},{"date":"2020-08-07","close":0.0449},{"date":"2020-08-10","close":0.047},{"date":"2020-08-11","close":0.0319},{"date":"2020-08-12","close":0.0295},{"date":"2020-08-13","close":0.0306},{"date":"2020-08-14","close":0.0283},{"date":"2020-08-17","close":0.027},{"date":"2020-08-18","close":0.0265},{"date":"2020-08-19","close":0.029},{"date":"2020-08-20","close":0.028},{"date":"2020-08-21","close":0.026},{"date":"2020-08-24","close":0.0275},{"date":"2020-08-25","close":0.028},{"date":"2020-08-26","close":0.0255},{"date":"2020-08-27","close":0.027},{"date":"2020-08-28","close":0.0267},{"date":"2020-08-31","close":0.0251},{"date":"2020-09-01","close":0.0262},{"date":"2020-09-02","close":0.025},{"date":"2020-09-03","close":0.025},{"date":"2020-09-04","close":0.025},{"date":"2020-09-08","close":0.025},{"date":"2020-09-09","close":0.0243},{"date":"2020-09-10","close":0.0249},{"date":"2020-09-11","close":0.023},{"date":"2020-09-14","close":0.0244},{"date":"2020-09-15","close":0.0246},{"date":"2020-09-16","close":0.0242},{"date":"2020-09-17","close":0.0229},{"date":"2020-09-18","close":0.0228},{"date":"2020-09-21","close":0.0238},{"date":"2020-09-22","close":0.0245},{"date":"2020-09-23","close":0.0222},{"date":"2020-09-24","close":0.022},{"date":"2020-09-25","close":0.0214},{"date":"2020-09-28","close":0.0217},{"date":"2020-09-29","close":0.0217},{"date":"2020-09-30","close":0.023},{"date":"2020-10-01","close":0.0228},{"date":"2020-10-02","close":0.0228},{"date":"2020-10-05","close":0.02},{"date":"2020-10-06","close":0.022},{"date":"2020-10-07","close":0.0232},{"date":"2020-10-08","close":0.0228},{"date":"2020-10-09","close":0.022},{"date":"2020-10-12","close":0.0228},{"date":"2020-10-13","close":0.0217},{"date":"2020-10-14","close":0.022},{"date":"2020-10-15","close":0.0232},{"date":"2020-10-16","close":0.0226},{"date":"2020-10-19","close":0.0219},{"date":"2020-10-20","close":0.0238},{"date":"2020-10-21","close":0.023},{"date":"2020-10-22","close":0.0225},{"date":"2020-10-23","close":0.0215},{"date":"2020-10-26","close":0.022},{"date":"2020-10-27","close":0.0216},{"date":"2020-10-28","close":0.022},{"date":"2020-10-29","close":0.022},{"date":"2020-10-30","close":0.021},{"date":"2020-11-02","close":0.0244},{"date":"2020-11-03","close":0.024},{"date":"2020-11-04","close":0.0251},{"date":"2020-11-05","close":0.0276},{"date":"2020-11-06","close":0.031},{"date":"2020-11-09","close":0.0312},{"date":"2020-11-10","close":0.027},{"date":"2020-11-11","close":0.0286},{"date":"2020-11-12","close":0.0261},{"date":"2020-11-13","close":0.0221},{"date":"2020-11-16","close":0.0231},{"date":"2020-11-17","close":0.0259},{"date":"2020-11-18","close":0.0238},{"date":"2020-11-19","close":0.0288},{"date":"2020-11-20","close":0.0236},{"date":"2020-11-23","close":0.024},{"date":"2020-11-24","close":0.029},{"date":"2020-11-25","close":0.029},{"date":"2020-11-27","close":0.0305},{"date":"2020-11-30","close":0.032},{"date":"2020-12-01","close":0.034},{"date":"2020-12-02","close":0.04},{"date":"2020-12-03","close":0.0421},{"date":"2020-12-04","close":0.0488},{"date":"2020-12-07","close":0.0549},{"date":"2020-12-08","close":0.046},{"date":"2020-12-09","close":0.04},{"date":"2020-12-10","close":0.049},{"date":"2020-12-11","close":0.0525},{"date":"2020-12-14","close":0.0512},{"date":"2020-12-15","close":0.049},{"date":"2020-12-16","close":0.049},{"date":"2020-12-17","close":0.05},{"date":"2020-12-18","close":0.0431},{"date":"2020-12-21","close":0.0438},{"date":"2020-12-22","close":0.0439},{"date":"2020-12-23","close":0.042},{"date":"2020-12-24","close":0.0397},{"date":"2020-12-28","close":0.036},{"date":"2020-12-29","close":0.0343},{"date":"2020-12-30","close":0.038},{"date":"2020-12-31","close":0.0348},{"date":"2021-01-04","close":0.0324},{"date":"2021-01-05","close":0.0333},{"date":"2021-01-06","close":0.0401},{"date":"2021-01-07","close":0.0443},{"date":"2021-01-08","close":0.0465},{"date":"2021-01-11","close":0.05},{"date":"2021-01-12","close":0.05},{"date":"2021-01-13","close":0.061},{"date":"2021-01-14","close":0.2},{"date":"2021-01-15","close":0.13},{"date":"2021-01-19","close":0.112},{"date":"2021-01-20","close":0.1074},{"date":"2021-01-21","close":0.093},{"date":"2021-01-22","close":0.089},{"date":"2021-01-25","close":0.094},{"date":"2021-01-26","close":0.0984},{"date":"2021-01-27","close":0.092},{"date":"2021-01-28","close":0.0887},{"date":"2021-01-29","close":0.097},{"date":"2021-02-01","close":0.0891},{"date":"2021-02-02","close":0.093},{"date":"2021-02-03","close":0.11},{"date":"2021-02-04","close":0.1145},{"date":"2021-02-05","close":0.1348},{"date":"2021-02-08","close":0.142},{"date":"2021-02-09","close":0.144},{"date":"2021-02-10","close":0.1439},{"date":"2021-02-11","close":0.1329},{"date":"2021-02-12","close":0.1263},{"date":"2021-02-16","close":0.123},{"date":"2021-02-17","close":0.123},{"date":"2021-02-18","close":0.1155},{"date":"2021-02-19","close":0.1185},{"date":"2021-02-22","close":0.112},{"date":"2021-02-23","close":0.1035},{"date":"2021-02-24","close":0.106},{"date":"2021-02-25","close":0.1061},{"date":"2021-02-26","close":0.0989},{"date":"2021-03-01","close":0.1077},{"date":"2021-03-02","close":0.112},{"date":"2021-03-03","close":0.09},{"date":"2021-03-04","close":0.085},{"date":"2021-03-05","close":0.09},{"date":"2021-03-08","close":0.0898},{"date":"2021-03-09","close":0.0875},{"date":"2021-03-10","close":0.1048},{"date":"2021-03-11","close":0.1081},{"date":"2021-03-12","close":0.122},{"date":"2021-03-15","close":0.1395},{"date":"2021-03-16","close":0.1265},{"date":"2021-03-17","close":0.1135},{"date":"2021-03-18","close":0.1033},{"date":"2021-03-19","close":0.1004},{"date":"2021-03-22","close":0.1049},{"date":"2021-03-23","close":0.0949},{"date":"2021-03-24","close":0.0955},{"date":"2021-03-25","close":0.0869},{"date":"2021-03-26","close":0.067},{"date":"2021-03-29","close":0.0675},{"date":"2021-03-30","close":0.0704},{"date":"2021-03-31","close":0.0672},{"date":"2021-04-01","close":0.07},{"date":"2021-04-05","close":0.067},{"date":"2021-04-06","close":0.0671},{"date":"2021-04-07","close":0.067},{"date":"2021-04-08","close":0.0724},{"date":"2021-04-09","close":0.071},{"date":"2021-04-12","close":0.068},{"date":"2021-04-13","close":0.0688},{"date":"2021-04-14","close":0.0667},{"date":"2021-04-15","close":0.0637},{"date":"2021-04-16","close":0.0618},{"date":"2021-04-19","close":0.0588},{"date":"2021-04-20","close":0.06},{"date":"2021-04-21","close":0.0578},{"date":"2021-04-22","close":0.0699},{"date":"2021-04-23","close":0.0725},{"date":"2021-04-26","close":0.098},{"date":"2021-04-27","close":0.0833},{"date":"2021-04-28","close":0.089},{"date":"2021-04-29","close":0.09},{"date":"2021-04-30","close":0.1074},{"date":"2021-05-03","close":0.0966},{"date":"2021-05-04","close":0.095},{"date":"2021-05-05","close":0.0919},{"date":"2021-05-06","close":0.0899},{"date":"2021-05-07","close":0.0903},{"date":"2021-05-10","close":0.0752},{"date":"2021-05-11","close":0.0789},{"date":"2021-05-12","close":0.0668},{"date":"2021-05-13","close":0.0698},{"date":"2021-05-14","close":0.073},{"date":"2021-05-17","close":0.0725},{"date":"2021-05-18","close":0.073},{"date":"2021-05-19","close":0.07},{"date":"2021-05-20","close":0.0675},{"date":"2021-05-21","close":0.065},{"date":"2021-05-24","close":0.0666},{"date":"2021-05-25","close":0.0713},{"date":"2021-05-26","close":0.07},{"date":"2021-05-27","close":0.074},{"date":"2021-05-28","close":0.0733},{"date":"2021-06-01","close":0.07},{"date":"2021-06-02","close":0.073},{"date":"2021-06-03","close":0.0706},{"date":"2021-06-04","close":0.069},{"date":"2021-06-07","close":0.0689},{"date":"2021-06-08","close":0.07},{"date":"2021-06-09","close":0.068},{"date":"2021-06-10","close":0.068},{"date":"2021-06-11","close":0.0695},{"date":"2021-06-14","close":0.0675},{"date":"2021-06-15","close":0.0693},{"date":"2021-06-16","close":0.0693},{"date":"2021-06-17","close":0.0659},{"date":"2021-06-18","close":0.065},{"date":"2021-06-21","close":0.064},{"date":"2021-06-22","close":0.0634},{"date":"2021-06-23","close":0.065},{"date":"2021-06-24","close":0.061},{"date":"2021-06-25","close":0.06},{"date":"2021-06-28","close":0.0619},{"date":"2021-06-29","close":0.0632},{"date":"2021-06-30","close":0.0645},{"date":"2021-07-01","close":0.064},{"date":"2021-07-02","close":0.0602},{"date":"2021-07-06","close":0.064},{"date":"2021-07-07","close":0.06},{"date":"2021-07-08","close":0.0605},{"date":"2021-07-09","close":0.061},{"date":"2021-07-12","close":0.063},{"date":"2021-07-13","close":0.0598},{"date":"2021-07-14","close":0.0609},{"date":"2021-07-15","close":0.0591},{"date":"2021-07-16","close":0.0584},{"date":"2021-07-19","close":0.0578},{"date":"2021-07-20","close":0.056},{"date":"2021-07-21","close":0.0577},{"date":"2021-07-22","close":0.058},{"date":"2021-07-23","close":0.059},{"date":"2021-07-26","close":0.0578},{"date":"2021-07-27","close":0.0548},{"date":"2021-07-28","close":0.075},{"date":"2021-07-29","close":0.08},{"date":"2021-07-30","close":0.078},{"date":"2021-08-02","close":0.0732},{"date":"2021-08-03","close":0.077},{"date":"2021-08-04","close":0.075},{"date":"2021-08-05","close":0.0729},{"date":"2021-08-06","close":0.0767},{"date":"2021-08-09","close":0.0778},{"date":"2021-08-10","close":0.0658},{"date":"2021-08-11","close":0.06},{"date":"2021-08-12","close":0.0615},{"date":"2021-08-13","close":0.0615},{"date":"2021-08-16","close":0.063},{"date":"2021-08-17","close":0.0614},{"date":"2021-08-18","close":0.0648},{"date":"2021-08-19","close":0.0645},{"date":"2021-08-20","close":0.0635},{"date":"2021-08-23","close":0.0662},{"date":"2021-08-24","close":0.0662},{"date":"2021-08-25","close":0.065},{"date":"2021-08-26","close":0.067},{"date":"2021-08-27","close":0.0648},{"date":"2021-08-30","close":0.0654},{"date":"2021-08-31","close":0.065},{"date":"2021-09-01","close":0.0649},{"date":"2021-09-02","close":0.0637},{"date":"2021-09-03","close":0.0659},{"date":"2021-09-07","close":0.0643},{"date":"2021-09-08","close":0.0626},{"date":"2021-09-09","close":0.0633},{"date":"2021-09-10","close":0.0624},{"date":"2021-09-13","close":0.0596},{"date":"2021-09-14","close":0.06},{"date":"2021-09-15","close":0.0624},{"date":"2021-09-16","close":0.0607},{"date":"2021-09-17","close":0.0611},{"date":"2021-09-20","close":0.055},{"date":"2021-09-21","close":0.0592},{"date":"2021-09-22","close":0.059},{"date":"2021-09-23","close":0.0578},{"date":"2021-09-24","close":0.06},{"date":"2021-09-27","close":0.0558},{"date":"2021-09-28","close":0.0595},{"date":"2021-09-29","close":0.0555},{"date":"2021-09-30","close":0.06},{"date":"2021-10-01","close":0.0593},{"date":"2021-10-04","close":0.0573},{"date":"2021-10-05","close":0.0585},{"date":"2021-10-06","close":0.0586},{"date":"2021-10-07","close":0.0598},{"date":"2021-10-08","close":0.0582},{"date":"2021-10-11","close":0.057},{"date":"2021-10-12","close":0.0561},{"date":"2021-10-13","close":0.059},{"date":"2021-10-14","close":0.059},{"date":"2021-10-15","close":0.058},{"date":"2021-10-18","close":0.0553},{"date":"2021-10-19","close":0.057},{"date":"2021-10-20","close":0.054},{"date":"2021-10-21","close":0.0501},{"date":"2021-10-22","close":0.0544},{"date":"2021-10-25","close":0.0524},{"date":"2021-10-26","close":0.0514},{"date":"2021-10-27","close":0.051},{"date":"2021-10-28","close":0.0501},{"date":"2021-10-29","close":0.0485},{"date":"2021-11-01","close":0.05},{"date":"2021-11-02","close":0.0498},{"date":"2021-11-03","close":0.05},{"date":"2021-11-04","close":0.052},{"date":"2021-11-05","close":0.0525},{"date":"2021-11-08","close":0.0533},{"date":"2021-11-09","close":0.053},{"date":"2021-11-10","close":0.056},{"date":"2021-11-11","close":0.057},{"date":"2021-11-12","close":0.058},{"date":"2021-11-15","close":0.0568},{"date":"2021-11-16","close":0.055},{"date":"2021-11-17","close":0.055},{"date":"2021-11-18","close":0.0539},{"date":"2021-11-19","close":0.052},{"date":"2021-11-22","close":0.0475},{"date":"2021-11-23","close":0.049},{"date":"2021-11-24","close":0.0477},{"date":"2021-11-26","close":0.049},{"date":"2021-11-29","close":0.0475},{"date":"2021-11-30","close":0.0475},{"date":"2021-12-01","close":0.049},{"date":"2021-12-02","close":0.0399},{"date":"2021-12-03","close":0.039},{"date":"2021-12-06","close":0.0364},{"date":"2021-12-07","close":0.0395},{"date":"2021-12-08","close":0.0375},{"date":"2021-12-09","close":0.0371},{"date":"2021-12-10","close":0.04},{"date":"2021-12-13","close":0.0396},{"date":"2021-12-14","close":0.0352},{"date":"2021-12-15","close":0.0379},{"date":"2021-12-16","close":0.0399},{"date":"2021-12-17","close":0.036},{"date":"2021-12-20","close":0.0331},{"date":"2021-12-21","close":0.0331},{"date":"2021-12-22","close":0.039},{"date":"2021-12-23","close":0.035},{"date":"2021-12-27","close":0.0372},{"date":"2021-12-28","close":0.0345},{"date":"2021-12-29","close":0.034},{"date":"2021-12-30","close":0.033},{"date":"2021-12-31","close":0.032},{"date":"2022-01-03","close":0.037},{"date":"2022-01-04","close":0.0467},{"date":"2022-01-05","close":0.0464},{"date":"2022-01-06","close":0.045},{"date":"2022-01-07","close":0.046},{"date":"2022-01-10","close":0.044},{"date":"2022-01-11","close":0.044},{"date":"2022-01-12","close":0.043},{"date":"2022-01-13","close":0.0493},{"date":"2022-01-14","close":0.0495},{"date":"2022-01-18","close":0.049},{"date":"2022-01-19","close":0.0493},{"date":"2022-01-20","close":0.0522},{"date":"2022-01-21","close":0.0523},{"date":"2022-01-25","close":0.0423},{"date":"2022-01-26","close":0.049},{"date":"2022-01-27","close":0.05},{"date":"2022-01-28","close":0.045},{"date":"2022-01-31","close":0.0429},{"date":"2022-02-01","close":0.041},{"date":"2022-02-02","close":0.0418},{"date":"2022-02-03","close":0.0415},{"date":"2022-02-04","close":0.04},{"date":"2022-02-07","close":0.04},{"date":"2022-02-08","close":0.035},{"date":"2022-02-09","close":5.29},{"date":"2022-02-10","close":4.45},{"date":"2022-02-11","close":2.31},{"date":"2022-02-14","close":2.55},{"date":"2022-02-15","close":2.47},{"date":"2022-02-16","close":2.18},{"date":"2022-02-17","close":2.1},{"date":"2022-02-18","close":2.0},{"date":"2022-02-22","close":1.97},{"date":"2022-02-23","close":1.66},{"date":"2022-02-24","close":1.9},{"date":"2022-02-25","close":1.92},{"date":"2022-02-28","close":1.88},{"date":"2022-03-01","close":1.89},{"date":"2022-03-02","close":1.8896},{"date":"2022-03-03","close":1.76},{"date":"2022-03-04","close":1.67},{"date":"2022-03-07","close":1.91},{"date":"2022-03-08","close":1.92},{"date":"2022-03-09","close":2.05},{"date":"2022-03-10","close":2.2},{"date":"2022-03-11","close":1.81},{"date":"2022-03-14","close":2.14},{"date":"2022-03-15","close":2.29},{"date":"2022-03-16","close":2.07},{"date":"2022-03-17","close":2.2},{"date":"2022-03-18","close":2.34},{"date":"2022-03-21","close":2.48},{"date":"2022-03-22","close":2.42},{"date":"2022-03-23","close":2.48},{"date":"2022-03-24","close":2.78},{"date":"2022-03-25","close":2.68},{"date":"2022-03-28","close":2.66},{"date":"2022-03-29","close":2.65},{"date":"2022-03-30","close":2.46},{"date":"2022-03-31","close":2.51},{"date":"2022-04-01","close":2.45},{"date":"2022-04-04","close":2.65},{"date":"2022-04-05","close":2.47},{"date":"2022-04-06","close":2.3},{"date":"2022-04-07","close":2.27},{"date":"2022-04-08","close":2.34},{"date":"2022-04-11","close":2.31},{"date":"2022-04-12","close":2.27},{"date":"2022-04-13","close":2.23},{"date":"2022-04-14","close":2.12},{"date":"2022-04-18","close":1.94},{"date":"2022-04-19","close":1.96},{"date":"2022-04-20","close":1.91},{"date":"2022-04-21","close":1.75},{"date":"2022-04-22","close":1.65},{"date":"2022-04-25","close":1.64},{"date":"2022-04-26","close":1.67},{"date":"2022-04-27","close":1.67},{"date":"2022-04-28","close":1.72},{"date":"2022-04-29","close":1.7},{"date":"2022-05-02","close":1.63},{"date":"2022-05-03","close":1.69},{"date":"2022-05-04","close":1.7},{"date":"2022-05-05","close":1.64},{"date":"2022-05-06","close":1.69},{"date":"2022-05-09","close":1.51},{"date":"2022-05-10","close":1.34},{"date":"2022-05-11","close":1.19},{"date":"2022-05-12","close":1.34},{"date":"2022-05-13","close":1.29},{"date":"2022-05-16","close":1.37},{"date":"2022-05-17","close":1.31},{"date":"2022-05-18","close":1.2},{"date":"2022-05-19","close":1.15},{"date":"2022-05-20","close":1.04},{"date":"2022-05-23","close":1.065},{"date":"2022-05-24","close":1.0},{"date":"2022-05-25","close":1.05},{"date":"2022-05-26","close":1.16},{"date":"2022-05-27","close":1.13},{"date":"2022-05-31","close":1.24},{"date":"2022-06-01","close":1.2},{"date":"2022-06-02","close":1.14},{"date":"2022-06-03","close":1.1},{"date":"2022-06-06","close":1.15},{"date":"2022-06-07","close":1.145},{"date":"2022-06-08","close":1.19},{"date":"2022-06-09","close":1.12},{"date":"2022-06-10","close":1.2},{"date":"2022-06-13","close":1.1},{"date":"2022-06-14","close":1.045},{"date":"2022-06-15","close":1.155},{"date":"2022-06-16","close":1.14},{"date":"2022-06-17","close":1.02},{"date":"2022-06-21","close":1.41},{"date":"2022-06-22","close":1.14},{"date":"2022-06-23","close":1.2},{"date":"2022-06-24","close":1.22},{"date":"2022-06-27","close":1.36},{"date":"2022-06-28","close":1.44},{"date":"2022-06-29","close":1.26},{"date":"2022-06-30","close":1.26},{"date":"2022-07-01","close":1.26},{"date":"2022-07-05","close":1.23},{"date":"2022-07-06","close":1.23},{"date":"2022-07-07","close":1.29},{"date":"2022-07-08","close":1.26},{"date":"2022-07-11","close":1.24},{"date":"2022-07-12","close":1.29},{"date":"2022-07-13","close":1.36},{"date":"2022-07-14","close":1.58},{"date":"2022-07-15","close":1.54},{"date":"2022-07-18","close":1.59},{"date":"2022-07-19","close":1.67},{"date":"2022-07-20","close":1.63},{"date":"2022-07-21","close":1.65},{"date":"2022-07-22","close":1.65},{"date":"2022-07-25","close":1.57},{"date":"2022-07-26","close":1.45},{"date":"2022-07-27","close":1.29},{"date":"2022-07-28","close":1.47},{"date":"2022-07-29","close":1.38},{"date":"2022-08-01","close":1.36},{"date":"2022-08-02","close":1.42},{"date":"2022-08-03","close":1.5},{"date":"2022-08-04","close":1.52},{"date":"2022-08-05","close":1.5},{"date":"2022-08-08","close":1.43},{"date":"2022-08-09","close":1.42},{"date":"2022-08-10","close":1.49},{"date":"2022-08-11","close":1.38},{"date":"2022-08-12","close":1.3},{"date":"2022-08-15","close":1.29},{"date":"2022-08-16","close":1.21},{"date":"2022-08-17","close":1.19},{"date":"2022-08-18","close":1.3},{"date":"2022-08-19","close":1.22},{"date":"2022-08-22","close":1.16},{"date":"2022-08-23","close":1.21},{"date":"2022-08-24","close":1.23},{"date":"2022-08-25","close":1.22},{"date":"2022-08-26","close":1.25},{"date":"2022-08-29","close":1.27},{"date":"2022-08-30","close":1.3},{"date":"2022-08-31","close":1.28},{"date":"2022-09-01","close":1.2},{"date":"2022-09-02","close":1.19},{"date":"2022-09-06","close":1.17},{"date":"2022-09-07","close":1.16},{"date":"2022-09-08","close":1.19},{"date":"2022-09-09","close":1.225},{"date":"2022-09-12","close":1.22},{"date":"2022-09-13","close":1.24},{"date":"2022-09-14","close":1.15},{"date":"2022-09-15","close":1.19},{"date":"2022-09-16","close":1.17},{"date":"2022-09-19","close":1.16},{"date":"2022-09-20","close":1.14},{"date":"2022-09-21","close":1.13},{"date":"2022-09-22","close":1.06},{"date":"2022-09-23","close":1.04},{"date":"2022-09-26","close":1.03},{"date":"2022-09-27","close":1.03},{"date":"2022-09-28","close":1.07},{"date":"2022-09-29","close":1.04},{"date":"2022-09-30","close":1.05},{"date":"2022-10-03","close":1.02},{"date":"2022-10-04","close":1.03},{"date":"2022-10-05","close":1.04},{"date":"2022-10-06","close":1.11},{"date":"2022-10-07","close":1.03},{"date":"2022-10-10","close":1.02},{"date":"2022-10-11","close":0.9702},{"date":"2022-10-12","close":0.9781},{"date":"2022-10-13","close":1.0},{"date":"2022-10-14","close":0.9584},{"date":"2022-10-17","close":0.9983},{"date":"2022-10-18","close":0.96},{"date":"2022-10-19","close":0.98},{"date":"2022-10-20","close":0.9899},{"date":"2022-10-21","close":0.9999},{"date":"2022-10-24","close":0.9723},{"date":"2022-10-25","close":1.03},{"date":"2022-10-26","close":0.9814},{"date":"2022-10-27","close":0.9775},{"date":"2022-10-28","close":0.9701},{"date":"2022-10-31","close":0.99},{"date":"2022-11-01","close":0.9852},{"date":"2022-11-02","close":0.97},{"date":"2022-11-03","close":0.97},{"date":"2022-11-04","close":0.9648},{"date":"2022-11-07","close":0.9504},{"date":"2022-11-08","close":0.8999},{"date":"2022-11-09","close":0.865},{"date":"2022-11-10","close":0.918},{"date":"2022-11-11","close":0.8952},{"date":"2022-11-14","close":0.9081},{"date":"2022-11-15","close":0.9826},{"date":"2022-11-16","close":0.9951},{"date":"2022-11-17","close":1.02},{"date":"2022-11-18","close":0.9899},{"date":"2022-11-21","close":0.9355},{"date":"2022-11-22","close":0.9004},{"date":"2022-11-23","close":0.9459},{"date":"2022-11-25","close":0.98},{"date":"2022-11-28","close":0.9769},{"date":"2022-11-29","close":0.9599},{"date":"2022-11-30","close":1.05},{"date":"2022-12-01","close":1.0576},{"date":"2022-12-02","close":1.1},{"date":"2022-12-05","close":1.09},{"date":"2022-12-06","close":1.05},{"date":"2022-12-07","close":1.05},{"date":"2022-12-08","close":1.07},{"date":"2022-12-09","close":1.04},{"date":"2022-12-12","close":1.06},{"date":"2022-12-13","close":1.055},{"date":"2022-12-14","close":1.0},{"date":"2022-12-15","close":0.9739},{"date":"2022-12-16","close":0.98},{"date":"2022-12-19","close":0.9039},{"date":"2022-12-20","close":0.8901},{"date":"2022-12-21","close":0.8633},{"date":"2022-12-22","close":0.86},{"date":"2022-12-23","close":0.8501},{"date":"2022-12-27","close":0.8482},{"date":"2022-12-28","close":0.83},{"date":"2022-12-29","close":0.879},{"date":"2022-12-30","close":0.8401},{"date":"2023-01-03","close":0.8799},{"date":"2023-01-04","close":0.9501},{"date":"2023-01-05","close":0.9227},{"date":"2023-01-06","close":0.96},{"date":"2023-01-09","close":0.95},{"date":"2023-01-10","close":0.9749},{"date":"2023-01-11","close":0.9496},{"date":"2023-01-12","close":0.96},{"date":"2023-01-13","close":1.01},{"date":"2023-01-17","close":1.03},{"date":"2023-01-18","close":1.0003},{"date":"2023-01-19","close":1.02},{"date":"2023-01-20","close":0.98},{"date":"2023-01-23","close":0.9905},{"date":"2023-01-24","close":1.0},{"date":"2023-01-25","close":0.9409},{"date":"2023-01-26","close":0.9666},{"date":"2023-01-27","close":0.981},{"date":"2023-01-30","close":0.9999},{"date":"2023-01-31","close":0.96},{"date":"2023-02-01","close":0.99},{"date":"2023-02-02","close":1.1101},{"date":"2023-02-03","close":1.09},{"date":"2023-02-06","close":1.08},{"date":"2023-02-07","close":1.05},{"date":"2023-02-08","close":1.024},{"date":"2023-02-09","close":0.99},{"date":"2023-02-10","close":1.02},{"date":"2023-02-13","close":0.9784},{"date":"2023-02-14","close":0.95},{"date":"2023-02-15","close":0.9699},{"date":"2023-02-16","close":0.9333},{"date":"2023-02-17","close":0.96},{"date":"2023-02-21","close":0.97},{"date":"2023-02-22","close":0.9504},{"date":"2023-02-23","close":1.045},{"date":"2023-02-24","close":0.99},{"date":"2023-02-27","close":0.98},{"date":"2023-02-28","close":0.97},{"date":"2023-03-01","close":0.9208},{"date":"2023-03-02","close":0.94},{"date":"2023-03-03","close":0.946},{"date":"2023-03-06","close":0.9479},{"date":"2023-03-07","close":0.945},{"date":"2023-03-08","close":0.925},{"date":"2023-03-09","close":0.9005},{"date":"2023-03-10","close":0.8798},{"date":"2023-03-13","close":0.89},{"date":"2023-03-14","close":0.8901},{"date":"2023-03-15","close":0.86},{"date":"2023-03-16","close":0.91},{"date":"2023-03-17","close":0.91},{"date":"2023-03-20","close":0.87},{"date":"2023-03-21","close":0.8702},{"date":"2023-03-22","close":0.88},{"date":"2023-03-23","close":0.8505},{"date":"2023-03-24","close":0.89},{"date":"2023-03-27","close":0.8755},{"date":"2023-03-28","close":0.86},{"date":"2023-03-29","close":0.8955},{"date":"2023-03-30","close":0.8955},{"date":"2023-03-31","close":0.87},{"date":"2023-04-03","close":0.8696},{"date":"2023-04-04","close":0.8514},{"date":"2023-04-05","close":0.8652},{"date":"2023-04-06","close":0.89},{"date":"2023-04-10","close":0.88},{"date":"2023-04-11","close":0.8407},{"date":"2023-04-12","close":0.825},{"date":"2023-04-13","close":0.8299},{"date":"2023-04-14","close":0.8256},{"date":"2023-04-17","close":0.845},{"date":"2023-04-18","close":0.84},{"date":"2023-04-19","close":0.8399},{"date":"2023-04-20","close":0.8083},{"date":"2023-04-21","close":0.8},{"date":"2023-04-24","close":0.765},{"date":"2023-04-25","close":0.7402},{"date":"2023-04-26","close":0.7122},{"date":"2023-04-27","close":0.79},{"date":"2023-04-28","close":0.775},{"date":"2023-05-01","close":0.7751},{"date":"2023-05-02","close":0.7753},{"date":"2023-05-03","close":0.76},{"date":"2023-05-04","close":0.8097},{"date":"2023-05-05","close":0.8363},{"date":"2023-05-08","close":0.8496},{"date":"2023-05-09","close":0.795},{"date":"2023-05-10","close":0.81},{"date":"2023-05-11","close":0.75},{"date":"2023-05-12","close":0.8},{"date":"2023-05-15","close":0.82},{"date":"2023-05-16","close":0.7825},{"date":"2023-05-17","close":0.7699},{"date":"2023-05-18","close":0.7828},{"date":"2023-05-19","close":0.7521},{"date":"2023-05-22","close":0.7903},{"date":"2023-05-23","close":0.78},{"date":"2023-05-24","close":0.7506},{"date":"2023-05-25","close":0.75},{"date":"2023-05-26","close":0.74},{"date":"2023-05-30","close":0.7484},{"date":"2023-05-31","close":0.7321},{"date":"2023-06-01","close":0.75},{"date":"2023-06-02","close":0.74},{"date":"2023-06-05","close":0.759},{"date":"2023-06-06","close":0.7599},{"date":"2023-06-07","close":0.7546},{"date":"2023-06-08","close":0.73},{"date":"2023-06-09","close":0.7494},{"date":"2023-06-12","close":0.7494},{"date":"2023-06-13","close":0.7688},{"date":"2023-06-14","close":0.7477},{"date":"2023-06-15","close":0.7749},{"date":"2023-06-16","close":0.77},{"date":"2023-06-20","close":0.7901},{"date":"2023-06-21","close":0.7801},{"date":"2023-06-22","close":0.78},{"date":"2023-06-23","close":0.7789},{"date":"2023-06-26","close":0.7519},{"date":"2023-06-27","close":0.7478},{"date":"2023-06-28","close":0.75},{"date":"2023-06-29","close":0.7499},{"date":"2023-06-30","close":0.7453},{"date":"2023-07-03","close":0.7454},{"date":"2023-07-05","close":0.76},{"date":"2023-07-06","close":0.7405},{"date":"2023-07-07","close":0.7301},{"date":"2023-07-10","close":0.7199},{"date":"2023-07-11","close":0.7206},{"date":"2023-07-12","close":0.73},{"date":"2023-07-13","close":0.741},{"date":"2023-07-14","close":0.734},{"date":"2023-07-17","close":0.7596},{"date":"2023-07-18","close":0.7402},{"date":"2023-07-19","close":0.7425},{"date":"2023-07-20","close":0.74},{"date":"2023-07-21","close":0.731},{"date":"2023-07-24","close":0.7595},{"date":"2023-07-25","close":0.77},{"date":"2023-07-26","close":0.779},{"date":"2023-07-27","close":0.7949},{"date":"2023-07-28","close":0.777},{"date":"2023-07-31","close":0.771},{"date":"2023-08-01","close":0.8},{"date":"2023-08-02","close":0.7951},{"date":"2023-08-03","close":0.8186},{"date":"2023-08-04","close":0.8299},{"date":"2023-08-07","close":0.79},{"date":"2023-08-08","close":0.8151},{"date":"2023-08-09","close":0.79},{"date":"2023-08-10","close":0.835},{"date":"2023-08-11","close":0.8193},{"date":"2023-08-14","close":0.84},{"date":"2023-08-15","close":0.7976},{"date":"2023-08-16","close":0.8001},{"date":"2023-08-17","close":0.72},{"date":"2023-08-18","close":0.71},{"date":"2023-08-21","close":0.7575},{"date":"2023-08-22","close":0.7165},{"date":"2023-08-23","close":0.705},{"date":"2023-08-24","close":0.699},{"date":"2023-08-25","close":0.671},{"date":"2023-08-28","close":0.6799},{"date":"2023-08-29","close":0.67},{"date":"2023-08-30","close":0.707},{"date":"2023-08-31","close":0.824},{"date":"2023-09-01","close":0.7886},{"date":"2023-09-05","close":0.7685},{"date":"2023-09-06","close":0.7695},{"date":"2023-09-07","close":0.77},{"date":"2023-09-08","close":0.7949},{"date":"2023-09-11","close":0.84},{"date":"2023-09-12","close":0.839},{"date":"2023-09-13","close":0.83},{"date":"2023-09-14","close":0.8401},{"date":"2023-09-15","close":0.835},{"date":"2023-09-18","close":0.809},{"date":"2023-09-19","close":0.772},{"date":"2023-09-20","close":0.8051},{"date":"2023-09-21","close":0.79},{"date":"2023-09-22","close":0.7699},{"date":"2023-09-25","close":0.76},{"date":"2023-09-26","close":0.7729},{"date":"2023-09-27","close":0.751},{"date":"2023-09-28","close":0.73},{"date":"2023-09-29","close":0.7527},{"date":"2023-10-02","close":0.749},{"date":"2023-10-03","close":0.7},{"date":"2023-10-04","close":0.68},{"date":"2023-10-05","close":0.651},{"date":"2023-10-06","close":0.6202},{"date":"2023-10-09","close":0.6099},{"date":"2023-10-10","close":0.6002},{"date":"2023-10-11","close":0.566},{"date":"2023-10-12","close":0.6201},{"date":"2023-10-13","close":0.6301},{"date":"2023-10-16","close":0.6275},{"date":"2023-10-17","close":0.62},{"date":"2023-10-18","close":0.6399},{"date":"2023-10-19","close":0.6437},{"date":"2023-10-20","close":0.6201},{"date":"2023-10-23","close":0.62},{"date":"2023-10-24","close":0.6383},{"date":"2023-10-25","close":0.565},{"date":"2023-10-26","close":0.5813},{"date":"2023-10-27","close":0.55},{"date":"2023-10-30","close":0.5952},{"date":"2023-10-31","close":0.63},{"date":"2023-11-01","close":0.5921},{"date":"2023-11-02","close":0.576},{"date":"2023-11-03","close":0.6052},{"date":"2023-11-06","close":0.578},{"date":"2023-11-07","close":0.53},{"date":"2023-11-08","close":0.5302},{"date":"2023-11-09","close":0.554},{"date":"2023-11-10","close":0.5399},{"date":"2023-11-13","close":0.56},{"date":"2023-11-14","close":0.495},{"date":"2023-11-15","close":0.501},{"date":"2023-11-16","close":0.5},{"date":"2023-11-17","close":0.4989},{"date":"2023-11-20","close":0.5},{"date":"2023-11-21","close":0.4702},{"date":"2023-11-22","close":0.5},{"date":"2023-11-24","close":0.559},{"date":"2023-11-27","close":0.521},{"date":"2023-11-28","close":0.5108},{"date":"2023-11-29","close":0.4951},{"date":"2023-11-30","close":0.5376},{"date":"2023-12-01","close":0.565},{"date":"2023-12-04","close":0.5061},{"date":"2023-12-05","close":0.516},{"date":"2023-12-06","close":0.4926},{"date":"2023-12-07","close":0.52},{"date":"2023-12-08","close":0.5128},{"date":"2023-12-11","close":0.51},{"date":"2023-12-12","close":0.4702},{"date":"2023-12-13","close":0.496},{"date":"2023-12-14","close":0.5419},{"date":"2023-12-15","close":0.502},{"date":"2023-12-18","close":0.5225},{"date":"2023-12-19","close":0.5292},{"date":"2023-12-20","close":0.508},{"date":"2023-12-21","close":0.52},{"date":"2023-12-22","close":0.53},{"date":"2023-12-26","close":0.5201},{"date":"2023-12-27","close":0.52},{"date":"2023-12-28","close":0.54},{"date":"2023-12-29","close":0.5469},{"date":"2024-01-02","close":0.5301},{"date":"2024-01-03","close":0.549},{"date":"2024-01-04","close":0.5252},{"date":"2024-01-05","close":0.5358},{"date":"2024-01-08","close":0.52},{"date":"2024-01-09","close":0.516},{"date":"2024-01-10","close":0.5173},{"date":"2024-01-11","close":0.549},{"date":"2024-01-12","close":0.5401},{"date":"2024-01-16","close":0.5555},{"date":"2024-01-17","close":0.5699},{"date":"2024-01-18","close":0.55},{"date":"2024-01-19","close":0.5698},{"date":"2024-01-22","close":0.541},{"date":"2024-01-23","close":0.555},{"date":"2024-01-24","close":0.5701},{"date":"2024-01-25","close":0.579},{"date":"2024-01-26","close":0.587},{"date":"2024-01-29","close":0.5882},{"date":"2024-01-30","close":0.54},{"date":"2024-01-31","close":0.5599},{"date":"2024-02-01","close":0.5245},{"date":"2024-02-02","close":0.521},{"date":"2024-02-05","close":0.5506},{"date":"2024-02-06","close":0.54},{"date":"2024-02-07","close":0.529},{"date":"2024-02-08","close":0.54},{"date":"2024-02-09","close":0.57},{"date":"2024-02-12","close":0.54},{"date":"2024-02-13","close":0.5301},{"date":"2024-02-14","close":0.54},{"date":"2024-02-15","close":0.55},{"date":"2024-02-16","close":0.5353},{"date":"2024-02-20","close":0.5301},{"date":"2024-02-21","close":0.5204},{"date":"2024-02-22","close":0.5247},{"date":"2024-02-23","close":0.55},{"date":"2024-02-26","close":0.5578},{"date":"2024-02-27","close":0.54},{"date":"2024-02-28","close":0.5305},{"date":"2024-02-29","close":0.5301},{"date":"2024-03-01","close":0.5411},{"date":"2024-03-04","close":0.5555},{"date":"2024-03-05","close":0.56},{"date":"2024-03-06","close":0.541},{"date":"2024-03-07","close":0.554},{"date":"2024-03-08","close":0.5695},{"date":"2024-03-11","close":0.565},{"date":"2024-03-12","close":0.56},{"date":"2024-03-13","close":0.5594},{"date":"2024-03-14","close":0.56},{"date":"2024-03-15","close":0.5559},{"date":"2024-03-18","close":0.573},{"date":"2024-03-19","close":0.568},{"date":"2024-03-20","close":0.578},{"date":"2024-03-21","close":0.5789},{"date":"2024-03-22","close":0.6144},{"date":"2024-03-25","close":0.6089},{"date":"2024-03-26","close":0.615},{"date":"2024-03-27","close":0.6448},{"date":"2024-03-28","close":0.581},{"date":"2024-04-01","close":0.5621},{"date":"2024-04-02","close":0.55},{"date":"2024-04-03","close":0.5643},{"date":"2024-04-04","close":0.5323},{"date":"2024-04-05","close":0.5423},{"date":"2024-04-08","close":0.5401},{"date":"2024-04-09","close":0.5443},{"date":"2024-04-10","close":0.514},{"date":"2024-04-11","close":0.56},{"date":"2024-04-12","close":0.511},{"date":"2024-04-15","close":0.5423},{"date":"2024-04-16","close":0.4897},{"date":"2024-04-17","close":0.5944},{"date":"2024-04-18","close":0.66},{"date":"2024-04-19","close":0.711},{"date":"2024-04-22","close":0.744},{"date":"2024-04-23","close":0.713},{"date":"2024-04-24","close":0.7025},{"date":"2024-04-25","close":0.7243},{"date":"2024-04-26","close":0.7227},{"date":"2024-04-29","close":0.729},{"date":"2024-04-30","close":0.7289},{"date":"2024-05-01","close":0.6779},{"date":"2024-05-02","close":0.6513},{"date":"2024-05-03","close":0.681},{"date":"2024-05-06","close":0.66},{"date":"2024-05-07","close":0.664},{"date":"2024-05-08","close":0.7062},{"date":"2024-05-09","close":0.72},{"date":"2024-05-10","close":0.7017},{"date":"2024-05-13","close":0.7047},{"date":"2024-05-14","close":0.6987},{"date":"2024-05-15","close":0.711},{"date":"2024-05-16","close":0.711},{"date":"2024-05-17","close":0.75},{"date":"2024-05-20","close":0.752},{"date":"2024-05-21","close":0.75},{"date":"2024-05-22","close":0.7588},{"date":"2024-05-23","close":0.75},{"date":"2024-05-24","close":0.7003},{"date":"2024-05-28","close":0.69},{"date":"2024-05-29","close":0.63},{"date":"2024-05-30","close":0.65},{"date":"2024-05-31","close":0.6502},{"date":"2024-06-03","close":0.75},{"date":"2024-06-04","close":0.7998},{"date":"2024-06-05","close":0.7205},{"date":"2024-06-06","close":0.6755},{"date":"2024-06-07","close":6.7},{"date":"2024-06-10","close":6.71},{"date":"2024-06-11","close":6.75},{"date":"2024-06-12","close":7.04},{"date":"2024-06-13","close":7.078},{"date":"2024-06-14","close":6.89},{"date":"2024-06-17","close":6.75},{"date":"2024-06-18","close":6.71},{"date":"2024-06-20","close":6.9},{"date":"2024-06-21","close":6.89},{"date":"2024-06-24","close":6.81},{"date":"2024-06-25","close":6.78},{"date":"2024-06-26","close":6.72},{"date":"2024-06-27","close":6.71},{"date":"2024-06-28","close":6.71},{"date":"2024-07-01","close":6.93},{"date":"2024-07-02","close":6.85},{"date":"2024-07-03","close":6.72},{"date":"2024-07-05","close":7.01},{"date":"2024-07-08","close":6.71},{"date":"2024-07-09","close":6.657},{"date":"2024-07-10","close":6.484},{"date":"2024-07-11","close":6.68},{"date":"2024-07-12","close":6.99},{"date":"2024-07-15","close":6.561},{"date":"2024-07-16","close":6.76},{"date":"2024-07-17","close":6.68},{"date":"2024-07-18","close":7.04},{"date":"2024-07-19","close":6.658},{"date":"2024-07-22","close":6.67},{"date":"2024-07-23","close":6.7},{"date":"2024-07-24","close":6.565},{"date":"2024-07-25","close":6.705},{"date":"2024-07-26","close":6.705},{"date":"2024-07-29","close":7.065},{"date":"2024-07-30","close":7.06},{"date":"2024-07-31","close":7.06},{"date":"2024-08-01","close":7.45},{"date":"2024-08-02","close":7.45},{"date":"2024-08-05","close":6.7},{"date":"2024-08-06","close":6.64},{"date":"2024-08-07","close":6.722},{"date":"2024-08-08","close":6.65},{"date":"2024-08-09","close":6.43},{"date":"2024-08-12","close":6.46},{"date":"2024-08-13","close":6.78},{"date":"2024-08-14","close":6.75},{"date":"2024-08-15","close":6.75},{"date":"2024-08-16","close":6.89},{"date":"2024-08-19","close":6.47},{"date":"2024-08-20","close":6.5},{"date":"2024-08-21","close":6.82},{"date":"2024-08-22","close":7.075},{"date":"2024-08-23","close":7.19},{"date":"2024-08-26","close":6.8},{"date":"2024-08-27","close":6.94},{"date":"2024-08-28","close":6.94},{"date":"2024-08-29","close":6.94},{"date":"2024-08-30","close":6.94},{"date":"2024-09-03","close":6.71},{"date":"2024-09-04","close":6.77},{"date":"2024-09-05","close":6.806},{"date":"2024-09-06","close":6.516},{"date":"2024-09-09","close":6.51},{"date":"2024-09-10","close":6.785},{"date":"2024-09-11","close":6.75},{"date":"2024-09-12","close":6.85},{"date":"2024-09-13","close":7.18},{"date":"2024-09-16","close":6.65},{"date":"2024-09-17","close":6.8},{"date":"2024-09-18","close":6.86},{"date":"2024-09-19","close":7.0},{"date":"2024-09-20","close":6.8},{"date":"2024-09-23","close":7.0},{"date":"2024-09-24","close":7.04},{"date":"2024-09-25","close":7.05},{"date":"2024-09-26","close":7.17},{"date":"2024-09-27","close":7.25},{"date":"2024-09-30","close":7.13},{"date":"2024-10-01","close":7.3},{"date":"2024-10-02","close":6.94},{"date":"2024-10-03","close":6.93},{"date":"2024-10-04","close":6.979},{"date":"2024-10-07","close":6.9},{"date":"2024-10-08","close":6.8},{"date":"2024-10-09","close":6.862},{"date":"2024-10-10","close":6.708},{"date":"2024-10-11","close":6.98},{"date":"2024-10-14","close":6.99},{"date":"2024-10-15","close":6.81},{"date":"2024-10-16","close":7.01},{"date":"2024-10-17","close":7.05},{"date":"2024-10-18","close":6.89},{"date":"2024-10-21","close":7.03},{"date":"2024-10-22","close":6.912},{"date":"2024-10-23","close":6.99},{"date":"2024-10-24","close":6.99},{"date":"2024-10-25","close":6.939},{"date":"2024-10-28","close":6.805},{"date":"2024-10-29","close":6.9},{"date":"2024-10-30","close":7.0},{"date":"2024-10-31","close":6.9},{"date":"2024-11-01","close":6.8},{"date":"2024-11-04","close":6.984},{"date":"2024-11-05","close":6.87},{"date":"2024-11-06","close":6.74},{"date":"2024-11-07","close":6.75},{"date":"2024-11-08","close":6.76},{"date":"2024-11-11","close":6.68},{"date":"2024-11-12","close":6.595},{"date":"2024-11-13","close":6.62},{"date":"2024-11-14","close":6.88},{"date":"2024-11-15","close":6.87},{"date":"2024-11-18","close":6.518},{"date":"2024-11-19","close":6.562},{"date":"2024-11-20","close":6.0},{"date":"2024-11-21","close":5.97},{"date":"2024-11-22","close":5.997},{"date":"2024-11-25","close":5.98},{"date":"2024-11-26","close":5.953},{"date":"2024-11-27","close":5.7},{"date":"2024-11-29","close":6.0},{"date":"2024-12-02","close":6.205},{"date":"2024-12-03","close":7.35},{"date":"2024-12-04","close":7.615},{"date":"2024-12-05","close":7.62},{"date":"2024-12-06","close":7.655},{"date":"2024-12-09","close":7.69},{"date":"2024-12-10","close":7.79},{"date":"2024-12-11","close":8.49},{"date":"2024-12-12","close":8.308},{"date":"2024-12-13","close":8.097},{"date":"2024-12-16","close":8.175},{"date":"2024-12-17","close":8.35},{"date":"2024-12-18","close":8.1},{"date":"2024-12-19","close":8.0},{"date":"2024-12-20","close":8.24},{"date":"2024-12-23","close":8.116},{"date":"2024-12-24","close":8.05},{"date":"2024-12-26","close":8.0},{"date":"2024-12-27","close":7.807},{"date":"2024-12-30","close":7.7},{"date":"2024-12-31","close":8.12},{"date":"2025-01-02","close":7.88},{"date":"2025-01-03","close":8.49},{"date":"2025-01-06","close":7.76},{"date":"2025-01-07","close":8.4},{"date":"2025-01-08","close":7.95},{"date":"2025-01-10","close":8.125},{"date":"2025-01-13","close":8.08},{"date":"2025-01-14","close":8.0},{"date":"2025-01-15","close":7.73},{"date":"2025-01-16","close":7.75},{"date":"2025-01-17","close":7.6},{"date":"2025-01-21","close":7.3},{"date":"2025-01-22","close":7.38},{"date":"2025-01-23","close":7.38},{"date":"2025-01-24","close":7.475},{"date":"2025-01-27","close":7.575},{"date":"2025-01-28","close":7.5},{"date":"2025-01-29","close":7.377},{"date":"2025-01-30","close":7.76},{"date":"2025-01-31","close":7.21},{"date":"2025-02-03","close":7.228},{"date":"2025-02-04","close":7.228},{"date":"2025-02-05","close":7.59},{"date":"2025-02-06","close":7.55},{"date":"2025-02-07","close":7.69},{"date":"2025-02-10","close":7.6},{"date":"2025-02-11","close":7.6},{"date":"2025-02-12","close":8.65},{"date":"2025-02-13","close":10.5},{"date":"2025-02-14","close":11.0},{"date":"2025-02-18","close":10.95},{"date":"2025-02-19","close":10.4},{"date":"2025-02-20","close":12.0},{"date":"2025-02-21","close":11.65},{"date":"2025-02-24","close":11.51},{"date":"2025-02-25","close":11.5},{"date":"2025-02-26","close":11.65},{"date":"2025-02-27","close":10.2},{"date":"2025-02-28","close":9.49},{"date":"2025-03-03","close":8.252},{"date":"2025-03-04","close":7.76},{"date":"2025-03-05","close":8.34},{"date":"2025-03-06","close":9.19},{"date":"2025-03-07","close":9.5},{"date":"2025-03-10","close":8.05},{"date":"2025-03-11","close":8.34},{"date":"2025-03-12","close":8.79},{"date":"2025-03-13","close":8.6},{"date":"2025-03-14","close":8.5},{"date":"2025-03-17","close":7.914},{"date":"2025-03-18","close":7.52},{"date":"2025-03-19","close":7.7},{"date":"2025-03-20","close":8.0},{"date":"2025-03-21","close":8.59},{"date":"2025-03-24","close":8.096},{"date":"2025-03-25","close":8.1},{"date":"2025-03-26","close":8.0},{"date":"2025-03-27","close":8.2},{"date":"2025-03-28","close":8.03},{"date":"2025-03-31","close":8.92},{"date":"2025-04-01","close":8.63},{"date":"2025-04-02","close":8.46},{"date":"2025-04-03","close":8.1},{"date":"2025-04-04","close":8.36},{"date":"2025-04-07","close":8.06},{"date":"2025-04-08","close":8.03},{"date":"2025-04-09","close":8.13},{"date":"2025-04-10","close":8.79},{"date":"2025-04-11","close":8.79},{"date":"2025-04-14","close":8.38},{"date":"2025-04-15","close":8.42},{"date":"2025-04-16","close":8.45},{"date":"2025-04-17","close":8.49},{"date":"2025-04-21","close":7.87},{"date":"2025-04-22","close":8.05},{"date":"2025-04-23","close":7.809},{"date":"2025-04-24","close":7.78},{"date":"2025-04-25","close":8.1},{"date":"2025-04-28","close":8.042},{"date":"2025-04-29","close":7.73},{"date":"2025-04-30","close":7.45},{"date":"2025-05-01","close":7.08},{"date":"2025-05-02","close":7.07},{"date":"2025-05-05","close":6.705},{"date":"2025-05-06","close":6.26},{"date":"2025-05-07","close":6.88},{"date":"2025-05-08","close":7.0},{"date":"2025-05-09","close":7.09},{"date":"2025-05-12","close":7.05},{"date":"2025-05-13","close":7.05},{"date":"2025-05-14","close":7.21},{"date":"2025-05-15","close":7.21},{"date":"2025-05-16","close":6.63},{"date":"2025-05-19","close":7.24},{"date":"2025-05-20","close":7.23},{"date":"2025-05-21","close":7.52},{"date":"2025-05-22","close":7.69},{"date":"2025-05-23","close":8.46},{"date":"2025-05-27","close":8.46},{"date":"2025-05-28","close":8.2},{"date":"2025-05-29","close":8.2},{"date":"2025-05-30","close":8.04},{"date":"2025-06-02","close":8.04},{"date":"2025-06-03","close":8.08},{"date":"2025-06-04","close":8.05},{"date":"2025-06-05","close":8.054},{"date":"2025-06-06","close":8.054},{"date":"2025-06-09","close":7.69},{"date":"2025-06-10","close":7.74},{"date":"2025-06-11","close":7.7},{"date":"2025-06-12","close":10.0},{"date":"2025-06-13","close":8.3},{"date":"2025-06-16","close":8.3},{"date":"2025-06-17","close":7.65},{"date":"2025-06-18","close":7.16},{"date":"2025-06-20","close":7.45},{"date":"2025-06-23","close":8.7},{"date":"2025-06-24","close":9.02},{"date":"2025-06-25","close":9.313},{"date":"2025-06-26","close":9.52},{"date":"2025-06-27","close":9.8},{"date":"2025-06-30","close":10.042},{"date":"2025-07-01","close":10.47},{"date":"2025-07-02","close":10.5},{"date":"2025-07-03","close":10.575},{"date":"2025-07-07","close":10.28},{"date":"2025-07-08","close":10.28},{"date":"2025-07-09","close":9.931},{"date":"2025-07-10","close":9.84},{"date":"2025-07-11","close":9.45},{"date":"2025-07-14","close":9.45},{"date":"2025-07-15","close":9.0},{"date":"2025-07-16","close":9.0},{"date":"2025-07-17","close":8.9},{"date":"2025-07-18","close":9.08},{"date":"2025-07-21","close":8.41},{"date":"2025-07-22","close":8.76},{"date":"2025-07-23","close":8.55},{"date":"2025-07-24","close":8.55},{"date":"2025-07-25","close":8.875},{"date":"2025-07-28","close":57.585},{"date":"2025-07-29","close":40.98},{"date":"2025-07-30","close":35.49},{"date":"2025-07-31","close":27.02},{"date":"2025-08-01","close":21.3},{"date":"2025-08-04","close":17.43},{"date":"2025-08-05","close":17.77},{"date":"2025-08-06","close":17.75},{"date":"2025-08-07","close":16.49},{"date":"2025-08-08","close":17.1},{"date":"2025-08-11","close":27.34},{"date":"2025-08-12","close":23.565},{"date":"2025-08-13","close":28.37},{"date":"2025-08-14","close":28.19},{"date":"2025-08-15","close":24.86},{"date":"2025-08-18","close":22.16},{"date":"2025-08-19","close":19.32},{"date":"2025-08-20","close":21.02},{"date":"2025-08-21","close":23.01},{"date":"2025-08-22","close":27.32},{"date":"2025-08-25","close":22.87},{"date":"2025-08-26","close":22.62},{"date":"2025-08-27","close":21.6},{"date":"2025-08-28","close":21.3},{"date":"2025-08-29","close":21.02},{"date":"2025-09-02","close":19.6},{"date":"2025-09-03","close":17.45},{"date":"2025-09-04","close":17.07},{"date":"2025-09-05","close":20.5},{"date":"2025-09-08","close":17.43},{"date":"2025-09-09","close":16.9},{"date":"2025-09-10","close":16.97},{"date":"2025-09-11","close":15.45},{"date":"2025-09-12","close":16.72},{"date":"2025-09-15","close":16.47},{"date":"2025-09-16","close":15.14},{"date":"2025-09-17","close":14.32},{"date":"2025-09-18","close":10.9},{"date":"2025-09-19","close":9.69},{"date":"2025-09-22","close":7.8},{"date":"2025-09-23","close":7.96},{"date":"2025-09-24","close":7.91},{"date":"2025-09-25","close":7.69},{"date":"2025-09-26","close":7.76},{"date":"2025-09-29","close":7.93},{"date":"2025-09-30","close":7.8},{"date":"2025-10-01","close":7.86},{"date":"2025-10-02","close":7.6},{"date":"2025-10-03","close":8.13},{"date":"2025-10-06","close":9.4},{"date":"2025-10-07","close":10.2},{"date":"2025-10-08","close":11.37},{"date":"2025-10-09","close":10.15},{"date":"2025-10-10","close":9.44},{"date":"2025-10-13","close":9.44},{"date":"2025-10-14","close":9.63},{"date":"2025-10-15","close":8.96},{"date":"2025-10-16","close":8.01},{"date":"2025-10-17","close":7.62},{"date":"2025-10-20","close":7.59},{"date":"2025-10-21","close":7.49},{"date":"2025-10-22","close":7.36},{"date":"2025-10-23","close":7.48},{"date":"2025-10-24","close":7.71},{"date":"2025-10-27","close":7.64},{"date":"2025-10-28","close":7.69},{"date":"2025-10-29","close":7.6},{"date":"2025-10-30","close":7.28},{"date":"2025-10-31","close":7.42},{"date":"2025-11-03","close":6.74},{"date":"2025-11-04","close":5.72},{"date":"2025-11-05","close":5.66},{"date":"2025-11-06","close":5.55},{"date":"2025-11-07","close":6.0},{"date":"2025-11-10","close":6.21},{"date":"2025-11-11","close":5.98},{"date":"2025-11-12","close":5.64},{"date":"2025-11-13","close":5.12},{"date":"2025-11-14","close":5.01},{"date":"2025-11-17","close":4.89},{"date":"2025-11-18","close":4.98},{"date":"2025-11-19","close":5.18},{"date":"2025-11-20","close":5.24},{"date":"2025-11-21","close":5.27},{"date":"2025-11-24","close":5.39},{"date":"2025-11-25","close":5.75},{"date":"2025-11-26","close":5.97},{"date":"2025-11-28","close":7.2},{"date":"2025-12-01","close":6.47},{"date":"2025-12-02","close":7.06},{"date":"2025-12-03","close":7.52},{"date":"2025-12-04","close":7.14},{"date":"2025-12-05","close":6.78},{"date":"2025-12-08","close":6.78},{"date":"2025-12-09","close":7.5},{"date":"2025-12-10","close":7.52},{"date":"2025-12-11","close":7.28},{"date":"2025-12-12","close":6.93},{"date":"2025-12-15","close":6.45},{"date":"2025-12-16","close":6.42},{"date":"2025-12-17","close":6.43},{"date":"2025-12-18","close":6.16},{"date":"2025-12-19","close":6.75},{"date":"2025-12-22","close":6.52},{"date":"2025-12-23","close":6.17},{"date":"2025-12-24","close":6.68},{"date":"2025-12-26","close":6.67},{"date":"2025-12-29","close":6.52},{"date":"2025-12-30","close":6.5},{"date":"2025-12-31","close":6.42},{"date":"2026-01-02","close":6.43},{"date":"2026-01-05","close":6.41},{"date":"2026-01-06","close":6.51},{"date":"2026-01-07","close":5.505},{"date":"2026-01-08","close":5.65},{"date":"2026-01-09","close":5.27},{"date":"2026-01-12","close":5.52},{"date":"2026-01-13","close":5.59},{"date":"2026-01-14","close":6.25},{"date":"2026-01-15","close":5.96},{"date":"2026-01-16","close":6.36},{"date":"2026-01-20","close":5.85},{"date":"2026-01-21","close":5.86},{"date":"2026-01-22","close":5.73},{"date":"2026-01-23","close":5.52},{"date":"2026-01-26","close":5.2},{"date":"2026-01-27","close":5.47},{"date":"2026-01-28","close":5.31},{"date":"2026-01-29","close":5.03},{"date":"2026-01-30","close":4.99},{"date":"2026-02-02","close":4.85},{"date":"2026-02-03","close":5.11},{"date":"2026-02-04","close":5.05},{"date":"2026-02-05","close":4.415},{"date":"2026-02-06","close":4.52},{"date":"2026-02-09","close":4.73},{"date":"2026-02-10","close":4.71},{"date":"2026-02-11","close":4.55},{"date":"2026-02-12","close":4.3},{"date":"2026-02-13","close":4.3},{"date":"2026-02-17","close":4.2},{"date":"2026-02-18","close":4.29},{"date":"2026-02-19","close":4.11},{"date":"2026-02-20","close":3.85},{"date":"2026-02-23","close":3.59},{"date":"2026-02-24","close":3.71},{"date":"2026-02-25","close":3.77},{"date":"2026-02-26","close":3.77},{"date":"2026-02-27","close":3.42},{"date":"2026-03-02","close":3.67},{"date":"2026-03-03","close":3.56},{"date":"2026-03-04","close":3.69},{"date":"2026-03-05","close":3.64},{"date":"2026-03-06","close":3.48},{"date":"2026-03-09","close":3.98},{"date":"2026-03-10","close":3.79},{"date":"2026-03-11","close":3.76},{"date":"2026-03-12","close":3.28},{"date":"2026-03-13","close":3.26},{"date":"2026-03-16","close":3.29},{"date":"2026-03-17","close":3.26},{"date":"2026-03-18","close":3.12},{"date":"2026-03-19","close":3.19},{"date":"2026-03-20","close":3.1},{"date":"2026-03-23","close":3.18},{"date":"2026-03-24","close":3.21},{"date":"2026-03-25","close":3.15},{"date":"2026-03-26","close":3.04},{"date":"2026-03-27","close":2.84},{"date":"2026-03-30","close":2.86},{"date":"2026-03-31","close":2.92},{"date":"2026-04-01","close":2.78},{"date":"2026-04-02","close":2.69},{"date":"2026-04-06","close":2.75},{"date":"2026-04-07","close":2.57},{"date":"2026-04-08","close":2.63},{"date":"2026-04-09","close":2.59},{"date":"2026-04-10","close":2.62},{"date":"2026-04-13","close":2.75},{"date":"2026-04-14","close":2.85},{"date":"2026-04-15","close":2.8},{"date":"2026-04-16","close":2.63},{"date":"2026-04-17","close":2.74},{"date":"2026-04-20","close":3.0},{"date":"2026-04-21","close":2.88},{"date":"2026-04-22","close":3.04},{"date":"2026-04-23","close":2.87},{"date":"2026-04-24","close":3.14},{"date":"2026-04-27","close":3.08},{"date":"2026-04-28","close":3.01},{"date":"2026-04-29","close":2.78},{"date":"2026-04-30","close":3.11},{"date":"2026-05-01","close":3.16},{"date":"2026-05-04","close":3.09},{"date":"2026-05-05","close":3.22},{"date":"2026-05-06","close":3.21},{"date":"2026-05-07","close":3.15},{"date":"2026-05-08","close":3.22},{"date":"2026-05-11","close":3.19},{"date":"2026-05-12","close":3.1},{"date":"2026-05-13","close":3.06},{"date":"2026-05-14","close":3.09},{"date":"2026-05-15","close":2.73},{"date":"2026-05-18","close":2.67},{"date":"2026-05-19","close":2.72},{"date":"2026-05-20","close":2.71},{"date":"2026-05-21","close":2.62},{"date":"2026-05-22","close":2.63},{"date":"2026-05-26","close":2.69},{"date":"2026-05-27","close":2.47},{"date":"2026-05-28","close":2.56},{"date":"2026-05-29","close":2.92},{"date":"2026-06-01","close":3.27},{"date":"2026-06-02","close":2.75},{"date":"2026-06-03","close":2.57},{"date":"2026-06-04","close":2.5},{"date":"2026-06-05","close":2.16},{"date":"2026-06-08","close":2.19},{"date":"2026-06-09","close":2.17},{"date":"2026-06-10","close":1.99},{"date":"2026-06-11","close":2.13},{"date":"2026-06-12","close":2.05},{"date":"2026-06-15","close":2.22},{"date":"2026-06-16","close":2.48},{"date":"2026-06-17","close":2.18},{"date":"2026-06-18","close":2.25},{"date":"2026-06-22","close":2.095},{"date":"2026-06-23","close":2.27},{"date":"2026-06-24","close":2.69},{"date":"2026-06-25","close":3.05},{"date":"2026-06-26","close":3.04},{"date":"2026-06-29","close":2.96},{"date":"2026-06-30","close":2.72},{"date":"2026-07-01","close":2.78},{"date":"2026-07-02","close":2.7},{"date":"2026-07-06","close":2.76},{"date":"2026-07-07","close":2.71},{"date":"2026-07-08","close":2.64},{"date":"2026-07-09","close":2.77},{"date":"2026-07-10","close":2.91},{"date":"2026-07-13","close":2.81},{"date":"2026-07-14","close":2.89},{"date":"2026-07-15","close":2.96},{"date":"2026-07-16","close":2.95},{"date":"2026-07-17","close":2.93},{"date":"2026-07-20","close":2.93},{"date":"2026-07-21","close":3.02},{"date":"2026-07-22","close":2.95},{"date":"2026-07-23","close":2.86},{"date":"2026-07-24","close":2.79},{"date":"2026-07-27","close":2.85},{"date":"2026-07-28","close":2.77},{"date":"2026-07-29","close":2.5},{"date":"2026-07-30","close":2.67},{"date":"2026-07-31","close":2.66},{"date":"2026-08-03","close":2.52},{"date":"2026-08-04","close":2.49},{"date":"2026-08-05","close":2.51},{"date":"2026-08-06","close":2.3},{"date":"2026-08-07","close":2.35},{"date":"2026-08-10","close":2.41},{"date":"2026-08-11","close":2.43},{"date":"2026-08-12","close":2.52},{"date":"2026-08-13","close":2.54},{"date":"2026-08-14","close":2.62},{"date":"2026-08-17","close":2.54},{"date":"2026-08-18","close":2.52},{"date":"2026-08-19","close":2.65},{"date":"2026-08-20","close":2.7},{"date":"2026-08-21","close":3.15},{"date":"2026-08-24","close":3.11},{"date":"2026-08-25","close":3.12},{"date":"2026-08-26","close":2.92},{"date":"2026-08-27","close":3.01},{"date":"2026-08-28","close":3.01},{"date":"2026-08-31","close":3.09},{"date":"2026-09-01","close":2.81},{"date":"2026-09-02","close":2.83},{"date":"2026-09-03","close":3.29},{"date":"2026-09-04","close":3.49},{"date":"2026-09-08","close":5.25},{"date":"2026-09-09","close":4.43},{"date":"2026-09-10","close":4.99},{"date":"2026-09-11","close":4.8},{"date":"2026-09-14","close":5.27},{"date":"2026-09-15","close":4.91},{"date":"2026-09-16","close":4.76},{"date":"2026-09-17","close":5.42},{"date":"2026-09-18","close":5.98},{"date":"2026-09-21","close":6.57},{"date":"2026-09-22","close":6.34},{"date":"2026-09-23","close":6.11},{"date":"2026-09-24","close":6.26},{"date":"2026-09-25","close":6.11},{"date":"2026-09-28","close":5.63},{"date":"2026-09-29","close":5.87},{"date":"2026-09-30","close":5.89},{"date":"2026-10-01","close":5.98},{"date":"2026-10-02","close":5.85},{"date":"2026-10-05","close":6.07},{"date":"2026-10-06","close":5.85},{"date":"2026-10-07","close":5.55},{"date":"2026-10-08","close":5.1},{"date":"2026-10-09","close":5.26},{"date":"2026-10-12","close":5.2},{"date":"2026-10-13","close":5.09},{"date":"2026-10-14","close":4.84},{"date":"2026-10-15","close":4.75},{"date":"2026-10-16","close":4.49},{"date":"2026-10-19","close":4.67},{"date":"2026-10-20","close":5.1},{"date":"2026-10-21","close":5.7},{"date":"2026-10-22","close":5.19}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":5.19,"low_30d":4.455,"support":4.7,"high_30d":6.94,"change_1d":-8.9,"change_7d":15.6,"change_30d":8.1,"resistance":6.69,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":16.01,"per":null,"quarter":"2024-Q2"},{"pbr":18.25,"per":null,"quarter":"2024-Q3"},{"pbr":23.06,"per":null,"quarter":"2024-Q4"},{"pbr":28.39,"per":null,"quarter":"2025-Q1"},{"pbr":38.01,"per":null,"quarter":"2025-Q2"},{"pbr":0.42,"per":1.16,"quarter":"2025-Q3"},{"pbr":0.46,"per":1.55,"quarter":"2025-Q4"},{"pbr":0.25,"per":0.42,"quarter":"2026-Q1"},{"pbr":0.25,"per":0.4,"quarter":"2026-Q2"},{"pbr":0.58,"per":null,"quarter":"현재"}],"timeline":[{"close":6.71,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7.13,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8.12,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8.92,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10.042,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7.8,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6.42,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2.92,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2.72,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":13.9,"pbr_5y_low":0.25,"per_5y_avg":0.88,"per_5y_low":0.4,"current_pbr":0.58,"current_per":null,"pbr_5y_high":38.01,"per_5y_high":1.55,"pbr_5y_median":16.01,"per_5y_median":0.79,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"FARM & HEAVY CONSTRUCTION MACHINERY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -72.9%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.58x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.9%"},"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":-3.48,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.06,"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":true,"unit":"","value":0.0,"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":25.21,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":16.01,"per":null,"close":6.71,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":18.25,"per":null,"close":7.13,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":23.06,"per":null,"close":8.12,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":28.39,"per":null,"close":8.92,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":38.01,"per":null,"close":10.042,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.42,"per":1.16,"close":7.8,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.46,"per":1.55,"close":6.42,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.25,"per":0.42,"close":2.92,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.25,"per":0.4,"close":2.72,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-3.9%"}],"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":-0.27687510018506917,"pbr":null,"per":null,"roa":-0.03484618770479777,"roe":-0.03938789824101939,"revenue":7165000.0,"market_cap":null,"net_income":-11400000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2520586182833217,"total_assets":327152000.0,"total_equity":289429000.0,"profit_margin":-1.5910676901605025,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5937000.0,"operating_margin":-0.8286113049546406},{"eps":2.7989886772656396,"pbr":0.371,"per":null,"roa":0.3411169586142799,"roe":0.3781301677297425,"revenue":26407000.0,"market_cap":135551000.0,"net_income":115245000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2980649070322263,"total_assets":337846000.0,"total_equity":304776000.0,"profit_margin":4.3641837391600715,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-159567000.0,"operating_margin":-6.04260234028856},{"eps":-2.5883484157401067,"pbr":null,"per":null,"roa":-0.24399859812947705,"roe":-0.2920712579923817,"revenue":7334626.0,"market_cap":null,"net_income":-106572140.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.24040721367388057,"total_assets":436773575.0,"total_equity":364884038.0,"profit_margin":-14.530003302145195,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":89551235586.0,"operating_margin":12209.379944662482},{"eps":6.8889141395741955,"pbr":null,"per":null,"roa":0.4601119307198765,"roe":0.5849637048768995,"revenue":116522140.0,"market_cap":null,"net_income":283642773.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.9566586401519918,"total_assets":616464721.0,"total_equity":484889525.0,"profit_margin":2.434239304221498,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":89805348.0,"operating_margin":0.7707148873166937},{"eps":-0.14157993675589817,"pbr":null,"per":null,"roa":-0.30475561532347684,"roe":-0.8448507499676082,"revenue":7507447.0,"market_cap":null,"net_income":-5829384.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.30619516861058094,"total_assets":19128061.0,"total_equity":6899898.0,"profit_margin":-0.7764802069198757,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5620478.0,"operating_margin":-0.7486537034493883},{"eps":-0.025952863228557967,"pbr":null,"per":null,"roa":-0.1132436069986541,"roe":-0.13019895775330895,"revenue":713460.0,"market_cap":null,"net_income":-1068578.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.054228688363748494,"total_assets":9436100.0,"total_equity":8207270.0,"profit_margin":-1.4977405881198667,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1073837.0,"operating_margin":-1.5051117091357609},{"eps":-0.024739955991431445,"pbr":null,"per":null,"roa":-0.09830716474801453,"roe":-0.11074893209982514,"revenue":417447.0,"market_cap":null,"net_income":-1018638.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.4189657609229435,"total_assets":10361788.0,"total_equity":9197723.0,"profit_margin":-2.4401612659810707,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1024398.0,"operating_margin":-2.4539594247892547},{"eps":-0.017982382000204012,"pbr":null,"per":null,"roa":-0.06531252232869426,"roe":-0.0725644764220801,"revenue":390817.0,"market_cap":null,"net_income":-740403.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.1795034504640279,"total_assets":11336310.0,"total_equity":10203381.0,"profit_margin":-1.8945004951166402,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-746672.0,"operating_margin":-1.9105412507644242},{"eps":-0.011422287959819108,"pbr":null,"per":null,"roa":-0.03746669177729044,"roe":-0.04297407551172428,"revenue":1760700.0,"market_cap":null,"net_income":-470299.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10211847560629295,"total_assets":12552456.0,"total_equity":10943784.0,"profit_margin":-0.2671091043335037,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-477205.0,"operating_margin":-0.2710314079627421},{"eps":-0.013524105318293483,"pbr":null,"per":null,"roa":-0.07228062201190869,"roe":-0.0802518987312957,"revenue":234506.0,"market_cap":null,"net_income":-916603.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.6855005842068007,"total_assets":12681172.0,"total_equity":11421574.0,"profit_margin":-3.9086547892164805,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-923810.0,"operating_margin":-3.939387478358763},{"eps":-0.014570442121415556,"pbr":null,"per":null,"roa":-0.07170440375649784,"roe":-0.08054010665180789,"revenue":251093.0,"market_cap":null,"net_income":-987519.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-1.1647915314246116,"total_assets":13772083.0,"total_equity":12261208.0,"profit_margin":-3.932881442334115,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-995290.0,"operating_margin":-3.9638301346513045},{"eps":-0.011789201112496404,"pbr":null,"per":null,"roa":-0.05435620988263556,"roe":-0.060355527146915534,"revenue":913571.0,"market_cap":null,"net_income":-799019.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.11390795023046922,"total_assets":14699682.0,"total_equity":13238539.0,"profit_margin":-0.8746107308572624,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-807062.0,"operating_margin":-0.8834146442914672}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.6966,"per":1.16,"date":"2025-09","close":7.8,"source":"reported"},{"eps":6.6966,"per":1.11,"date":"2025-10","close":7.42,"source":"reported"},{"eps":6.6966,"per":1.08,"date":"2025-11","close":7.2,"source":"reported"},{"eps":4.133,"per":1.55,"date":"2025-12","close":6.42,"source":"reported"},{"eps":4.133,"per":1.21,"date":"2026-01","close":4.99,"source":"reported"},{"eps":4.133,"per":0.83,"date":"2026-02","close":3.42,"source":"reported"},{"eps":6.958,"per":0.42,"date":"2026-03","close":2.92,"source":"reported"},{"eps":6.958,"per":0.45,"date":"2026-04","close":3.11,"source":"reported"},{"eps":6.958,"per":0.42,"date":"2026-05","close":2.92,"source":"reported"},{"eps":6.8227,"per":0.4,"date":"2026-06","close":2.72,"source":"reported"},{"eps":6.8227,"per":0.39,"date":"2026-07","close":2.66,"source":"reported"},{"eps":6.8227,"per":0.45,"date":"2026-08","close":3.09,"source":"reported"},{"eps":6.8227,"per":0.86,"date":"2026-09","close":5.89,"source":"reported"},{"eps":6.8227,"per":0.76,"date":"2026-10","close":5.19,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":0.79,"std":0.37,"count":14,"current":0.76,"lower_1sd":0.42,"upper_1sd":1.16},"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":"CEA Industries Inc.","phase":"above-fold","symbol_resolved":true}