{"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":"2026-10-23T09:59:28.377127+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":18.2,"direction":"higher_better","percentile":69},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":11.5,"direction":"higher_better","percentile":64}],"summary":"매출 +18.2%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":24.4,"direction":null,"percentile":24},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-42.7,"direction":"higher_better","percentile":16}],"summary":"RSI 24","percentile":23},"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 109.63x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-71.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3975.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-3089.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-46.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -71.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.35,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-1.02,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-80.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-110.32,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.4x, 순차입금비율 -1.0x","percentile":53}},"signals":[],"summary":"BioRestorative Therapies Inc(BRTX)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 3898.16만. 현재가 $1.53, 전일 대비 +0.0%, 30일 -42.7%. ROE -71.2%. 기술적 시그널: RSI 24(과매도), 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":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 18% 성장"],"portfolio":null,"technical":{"macd":-0.08813151119958551,"grade":"C","trend":"하락","atr_14":0.19617857142857145,"rsi_14":24.369747899159663,"sma_20":1.9270000000000003,"sma_60":1.3113616666666665,"comment":"하락 추세, RSI 24","analysis":"RSI(14) 24.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.09)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 2, SMA60 1 — 혼조세입니다. 볼린저밴드 1~3 (현재 위치 22%).","bb_lower":1.2073028414673295,"bb_upper":2.646697158532671,"macd_signal":0.004254500471445308},"change_pct":-1.96,"chart_data":[{"date":"2024-10-23","open":1.64,"high":1.65,"low":1.57,"close":1.6,"volume":23347,"rsi_14":48.66,"sma_20":1.66,"sma_60":1.61,"sma_120":1.6},{"date":"2024-10-24","open":1.62,"high":1.65,"low":1.53,"close":1.58,"volume":43838,"rsi_14":43.6,"sma_20":1.66,"sma_60":1.61,"sma_120":1.6},{"date":"2024-10-25","open":1.64,"high":1.64,"low":1.55,"close":1.62,"volume":5515,"rsi_14":43.72,"sma_20":1.65,"sma_60":1.61,"sma_120":1.6},{"date":"2024-10-28","open":1.59,"high":1.62,"low":1.56,"close":1.58,"volume":22424,"rsi_14":41.22,"sma_20":1.64,"sma_60":1.62,"sma_120":1.61},{"date":"2024-10-29","open":1.53,"high":1.58,"low":1.53,"close":1.53,"volume":11352,"rsi_14":37.74,"sma_20":1.64,"sma_60":1.62,"sma_120":1.61},{"date":"2024-10-30","open":1.53,"high":1.59,"low":1.49,"close":1.53,"volume":6406,"rsi_14":32.9,"sma_20":1.64,"sma_60":1.62,"sma_120":1.61},{"date":"2024-10-31","open":1.65,"high":1.7,"low":1.49,"close":1.56,"volume":120929,"rsi_14":39.18,"sma_20":1.63,"sma_60":1.63,"sma_120":1.61},{"date":"2024-11-01","open":1.54,"high":1.59,"low":1.52,"close":1.56,"volume":8271,"rsi_14":32.7,"sma_20":1.63,"sma_60":1.63,"sma_120":1.61},{"date":"2024-11-04","open":1.54,"high":1.8,"low":1.35,"close":1.5,"volume":79022,"rsi_14":20.94,"sma_20":1.62,"sma_60":1.63,"sma_120":1.61},{"date":"2024-11-05","open":1.65,"high":1.65,"low":1.55,"close":1.55,"volume":35849,"rsi_14":29.81,"sma_20":1.62,"sma_60":1.63,"sma_120":1.61},{"date":"2024-11-06","open":1.77,"high":1.77,"low":1.55,"close":1.65,"volume":34711,"rsi_14":46.83,"sma_20":1.62,"sma_60":1.64,"sma_120":1.62},{"date":"2024-11-07","open":1.64,"high":1.64,"low":1.56,"close":1.56,"volume":21675,"rsi_14":40.8,"sma_20":1.61,"sma_60":1.64,"sma_120":1.62},{"date":"2024-11-08","open":1.58,"high":1.65,"low":1.55,"close":1.61,"volume":18733,"rsi_14":44.42,"sma_20":1.61,"sma_60":1.64,"sma_120":1.62},{"date":"2024-11-11","open":1.6,"high":1.72,"low":1.57,"close":1.65,"volume":25209,"rsi_14":52.71,"sma_20":1.61,"sma_60":1.64,"sma_120":1.62},{"date":"2024-11-12","open":1.6,"high":1.7,"low":1.6,"close":1.64,"volume":24187,"rsi_14":53.49,"sma_20":1.6,"sma_60":1.64,"sma_120":1.63},{"date":"2024-11-13","open":1.78,"high":1.78,"low":1.44,"close":1.54,"volume":107406,"rsi_14":46.94,"sma_20":1.59,"sma_60":1.64,"sma_120":1.63},{"date":"2024-11-14","open":1.52,"high":1.63,"low":1.48,"close":1.51,"volume":46511,"rsi_14":41.45,"sma_20":1.59,"sma_60":1.63,"sma_120":1.63},{"date":"2024-11-15","open":1.53,"high":1.53,"low":1.42,"close":1.45,"volume":29160,"rsi_14":40.2,"sma_20":1.58,"sma_60":1.63,"sma_120":1.63},{"date":"2024-11-18","open":1.48,"high":1.48,"low":1.21,"close":1.36,"volume":27655,"rsi_14":37.64,"sma_20":1.56,"sma_60":1.63,"sma_120":1.63},{"date":"2024-11-19","open":1.29,"high":1.42,"low":1.27,"close":1.39,"volume":33254,"rsi_14":40.58,"sma_20":1.55,"sma_60":1.62,"sma_120":1.63},{"date":"2024-11-20","open":1.44,"high":1.44,"low":1.38,"close":1.4,"volume":9845,"rsi_14":38.93,"sma_20":1.54,"sma_60":1.62,"sma_120":1.63},{"date":"2024-11-21","open":1.44,"high":1.47,"low":1.32,"close":1.45,"volume":41449,"rsi_14":42.51,"sma_20":1.53,"sma_60":1.61,"sma_120":1.64},{"date":"2024-11-22","open":1.42,"high":1.51,"low":1.4,"close":1.48,"volume":55498,"rsi_14":48.65,"sma_20":1.52,"sma_60":1.61,"sma_120":1.64},{"date":"2024-11-25","open":1.49,"high":1.58,"low":1.49,"close":1.51,"volume":20380,"rsi_14":47.23,"sma_20":1.52,"sma_60":1.61,"sma_120":1.64},{"date":"2024-11-26","open":1.49,"high":1.54,"low":1.46,"close":1.5,"volume":11049,"rsi_14":38.15,"sma_20":1.52,"sma_60":1.61,"sma_120":1.64},{"date":"2024-11-27","open":1.53,"high":1.55,"low":1.48,"close":1.48,"volume":14434,"rsi_14":42.9,"sma_20":1.52,"sma_60":1.6,"sma_120":1.65},{"date":"2024-11-29","open":1.47,"high":1.54,"low":1.47,"close":1.53,"volume":4837,"rsi_14":42.89,"sma_20":1.52,"sma_60":1.6,"sma_120":1.65},{"date":"2024-12-02","open":1.55,"high":1.61,"low":1.48,"close":1.5,"volume":46497,"rsi_14":36.83,"sma_20":1.51,"sma_60":1.6,"sma_120":1.65},{"date":"2024-12-03","open":1.47,"high":1.52,"low":1.47,"close":1.48,"volume":18380,"rsi_14":35.65,"sma_20":1.51,"sma_60":1.6,"sma_120":1.65},{"date":"2024-12-04","open":1.48,"high":1.51,"low":1.46,"close":1.5,"volume":19974,"rsi_14":46.0,"sma_20":1.51,"sma_60":1.6,"sma_120":1.65},{"date":"2024-12-05","open":1.27,"high":1.54,"low":1.26,"close":1.49,"volume":1461470,"rsi_14":47.92,"sma_20":1.5,"sma_60":1.6,"sma_120":1.65},{"date":"2024-12-06","open":1.39,"high":1.49,"low":1.38,"close":1.49,"volume":94422,"rsi_14":54.76,"sma_20":1.5,"sma_60":1.6,"sma_120":1.64},{"date":"2024-12-09","open":1.46,"high":1.53,"low":1.42,"close":1.49,"volume":24550,"rsi_14":70.78,"sma_20":1.49,"sma_60":1.6,"sma_120":1.64},{"date":"2024-12-10","open":1.48,"high":1.5,"low":1.43,"close":1.47,"volume":12325,"rsi_14":62.91,"sma_20":1.48,"sma_60":1.6,"sma_120":1.63},{"date":"2024-12-11","open":1.46,"high":1.5,"low":1.4,"close":1.46,"volume":27495,"rsi_14":59.68,"sma_20":1.47,"sma_60":1.59,"sma_120":1.63},{"date":"2024-12-12","open":1.41,"high":1.5,"low":1.41,"close":1.46,"volume":13114,"rsi_14":52.83,"sma_20":1.47,"sma_60":1.59,"sma_120":1.62},{"date":"2024-12-13","open":1.45,"high":1.46,"low":1.44,"close":1.45,"volume":4911,"rsi_14":43.74,"sma_20":1.47,"sma_60":1.58,"sma_120":1.62},{"date":"2024-12-16","open":1.46,"high":1.48,"low":1.4,"close":1.46,"volume":43635,"rsi_14":38.63,"sma_20":1.47,"sma_60":1.58,"sma_120":1.61},{"date":"2024-12-17","open":1.43,"high":1.6,"low":1.43,"close":1.55,"volume":48483,"rsi_14":58.34,"sma_20":1.48,"sma_60":1.57,"sma_120":1.61},{"date":"2024-12-18","open":1.53,"high":1.53,"low":1.4,"close":1.41,"volume":61934,"rsi_14":41.65,"sma_20":1.48,"sma_60":1.56,"sma_120":1.6},{"date":"2024-12-19","open":1.47,"high":1.48,"low":1.42,"close":1.45,"volume":39005,"rsi_14":40.24,"sma_20":1.48,"sma_60":1.56,"sma_120":1.6},{"date":"2024-12-20","open":1.43,"high":1.55,"low":1.42,"close":1.55,"volume":16050,"rsi_14":55.21,"sma_20":1.49,"sma_60":1.56,"sma_120":1.6},{"date":"2024-12-23","open":1.53,"high":1.55,"low":1.48,"close":1.52,"volume":15904,"rsi_14":54.64,"sma_20":1.49,"sma_60":1.55,"sma_120":1.59},{"date":"2024-12-24","open":1.51,"high":1.57,"low":1.51,"close":1.54,"volume":14801,"rsi_14":54.17,"sma_20":1.49,"sma_60":1.55,"sma_120":1.59},{"date":"2024-12-26","open":1.53,"high":1.58,"low":1.5,"close":1.55,"volume":14554,"rsi_14":56.25,"sma_20":1.49,"sma_60":1.55,"sma_120":1.59},{"date":"2024-12-27","open":1.57,"high":1.57,"low":1.48,"close":1.55,"volume":22613,"rsi_14":56.25,"sma_20":1.49,"sma_60":1.55,"sma_120":1.59},{"date":"2024-12-30","open":1.55,"high":1.55,"low":1.39,"close":1.44,"volume":89246,"rsi_14":45.76,"sma_20":1.49,"sma_60":1.55,"sma_120":1.58},{"date":"2024-12-31","open":1.48,"high":1.48,"low":1.41,"close":1.43,"volume":44311,"rsi_14":46.55,"sma_20":1.49,"sma_60":1.54,"sma_120":1.58},{"date":"2025-01-02","open":1.49,"high":1.55,"low":1.45,"close":1.49,"volume":34150,"rsi_14":52.38,"sma_20":1.49,"sma_60":1.54,"sma_120":1.58},{"date":"2025-01-03","open":1.5,"high":1.55,"low":1.44,"close":1.5,"volume":68849,"rsi_14":53.12,"sma_20":1.49,"sma_60":1.54,"sma_120":1.57},{"date":"2025-01-06","open":1.53,"high":1.6,"low":1.5,"close":1.59,"volume":45835,"rsi_14":59.72,"sma_20":1.49,"sma_60":1.54,"sma_120":1.57},{"date":"2025-01-07","open":1.6,"high":1.85,"low":1.6,"close":1.8,"volume":94977,"rsi_14":68.48,"sma_20":1.51,"sma_60":1.54,"sma_120":1.57},{"date":"2025-01-08","open":1.79,"high":1.79,"low":1.6,"close":1.71,"volume":47506,"rsi_14":58.7,"sma_20":1.52,"sma_60":1.54,"sma_120":1.57},{"date":"2025-01-10","open":1.74,"high":1.74,"low":1.61,"close":1.63,"volume":9930,"rsi_14":62.79,"sma_20":1.53,"sma_60":1.54,"sma_120":1.57},{"date":"2025-01-13","open":1.72,"high":1.72,"low":1.55,"close":1.56,"volume":45553,"rsi_14":56.18,"sma_20":1.53,"sma_60":1.54,"sma_120":1.57},{"date":"2025-01-14","open":1.62,"high":1.82,"low":1.6,"close":1.82,"volume":51100,"rsi_14":62.68,"sma_20":1.55,"sma_60":1.54,"sma_120":1.57},{"date":"2025-01-15","open":1.83,"high":1.85,"low":1.77,"close":1.8,"volume":99399,"rsi_14":63.59,"sma_20":1.57,"sma_60":1.54,"sma_120":1.57},{"date":"2025-01-16","open":1.8,"high":2.12,"low":1.75,"close":2.03,"volume":118633,"rsi_14":69.64,"sma_20":1.6,"sma_60":1.55,"sma_120":1.58},{"date":"2025-01-17","open":2.03,"high":2.08,"low":1.87,"close":1.97,"volume":71245,"rsi_14":66.41,"sma_20":1.62,"sma_60":1.55,"sma_120":1.58},{"date":"2025-01-21","open":2.03,"high":2.12,"low":1.97,"close":2.12,"volume":80474,"rsi_14":69.93,"sma_20":1.65,"sma_60":1.56,"sma_120":1.58},{"date":"2025-01-22","open":2.1,"high":2.4,"low":2.0,"close":2.32,"volume":164999,"rsi_14":78.88,"sma_20":1.7,"sma_60":1.57,"sma_120":1.59},{"date":"2025-01-23","open":2.34,"high":2.44,"low":2.22,"close":2.29,"volume":120722,"rsi_14":77.85,"sma_20":1.73,"sma_60":1.58,"sma_120":1.6},{"date":"2025-01-24","open":2.35,"high":2.38,"low":2.25,"close":2.32,"volume":32745,"rsi_14":77.48,"sma_20":1.77,"sma_60":1.59,"sma_120":1.6},{"date":"2025-01-27","open":2.32,"high":2.38,"low":2.24,"close":2.3,"volume":80597,"rsi_14":76.32,"sma_20":1.81,"sma_60":1.61,"sma_120":1.61},{"date":"2025-01-28","open":2.26,"high":2.35,"low":2.22,"close":2.34,"volume":61702,"rsi_14":75.51,"sma_20":1.85,"sma_60":1.62,"sma_120":1.62},{"date":"2025-01-29","open":2.31,"high":2.55,"low":2.31,"close":2.35,"volume":122165,"rsi_14":71.65,"sma_20":1.89,"sma_60":1.63,"sma_120":1.63},{"date":"2025-01-30","open":2.46,"high":2.46,"low":2.34,"close":2.4,"volume":51605,"rsi_14":78.12,"sma_20":1.94,"sma_60":1.65,"sma_120":1.64},{"date":"2025-01-31","open":2.43,"high":2.48,"low":2.37,"close":2.38,"volume":57704,"rsi_14":81.83,"sma_20":1.99,"sma_60":1.66,"sma_120":1.65},{"date":"2025-02-03","open":2.39,"high":2.51,"low":2.28,"close":2.36,"volume":66042,"rsi_14":85.46,"sma_20":2.03,"sma_60":1.68,"sma_120":1.65},{"date":"2025-02-04","open":2.31,"high":2.44,"low":2.26,"close":2.38,"volume":63441,"rsi_14":81.63,"sma_20":2.07,"sma_60":1.69,"sma_120":1.66},{"date":"2025-02-05","open":2.41,"high":2.47,"low":2.32,"close":2.37,"volume":66310,"rsi_14":82.09,"sma_20":2.11,"sma_60":1.7,"sma_120":1.67},{"date":"2025-02-06","open":2.36,"high":2.49,"low":2.31,"close":2.49,"volume":141980,"rsi_14":79.69,"sma_20":2.15,"sma_60":1.72,"sma_120":1.68},{"date":"2025-02-07","open":2.49,"high":2.49,"low":2.27,"close":2.3,"volume":93424,"rsi_14":67.97,"sma_20":2.18,"sma_60":1.73,"sma_120":1.68},{"date":"2025-02-10","open":2.3,"high":2.44,"low":2.2,"close":2.44,"volume":111169,"rsi_14":67.62,"sma_20":2.22,"sma_60":1.74,"sma_120":1.69},{"date":"2025-02-11","open":2.4,"high":2.4,"low":2.27,"close":2.3,"volume":35222,"rsi_14":49.12,"sma_20":2.25,"sma_60":1.75,"sma_120":1.7},{"date":"2025-02-12","open":2.26,"high":2.4,"low":2.26,"close":2.39,"volume":19884,"rsi_14":55.75,"sma_20":2.28,"sma_60":1.77,"sma_120":1.7},{"date":"2025-02-13","open":2.41,"high":2.46,"low":2.31,"close":2.46,"volume":42003,"rsi_14":57.38,"sma_20":2.31,"sma_60":1.78,"sma_120":1.71},{"date":"2025-02-14","open":2.42,"high":2.5,"low":2.28,"close":2.29,"volume":86795,"rsi_14":49.54,"sma_20":2.33,"sma_60":1.8,"sma_120":1.71},{"date":"2025-02-18","open":2.28,"high":2.34,"low":1.96,"close":2.0,"volume":198227,"rsi_14":37.25,"sma_20":2.33,"sma_60":1.81,"sma_120":1.72},{"date":"2025-02-19","open":1.91,"high":2.06,"low":1.91,"close":2.03,"volume":63507,"rsi_14":38.39,"sma_20":2.32,"sma_60":1.82,"sma_120":1.72},{"date":"2025-02-20","open":2.31,"high":2.38,"low":1.88,"close":1.96,"volume":14465212,"rsi_14":34.07,"sma_20":2.31,"sma_60":1.83,"sma_120":1.72},{"date":"2025-02-21","open":1.87,"high":1.98,"low":1.73,"close":1.8,"volume":394807,"rsi_14":31.05,"sma_20":2.28,"sma_60":1.83,"sma_120":1.72},{"date":"2025-02-24","open":1.81,"high":1.81,"low":1.57,"close":1.6,"volume":276570,"rsi_14":27.78,"sma_20":2.25,"sma_60":1.84,"sma_120":1.72},{"date":"2025-02-25","open":1.64,"high":1.91,"low":1.57,"close":1.82,"volume":2553580,"rsi_14":35.34,"sma_20":2.22,"sma_60":1.84,"sma_120":1.72},{"date":"2025-02-26","open":1.82,"high":2.02,"low":1.72,"close":1.91,"volume":783055,"rsi_14":38.44,"sma_20":2.2,"sma_60":1.85,"sma_120":1.73},{"date":"2025-02-27","open":2.0,"high":2.28,"low":1.52,"close":1.62,"volume":1467018,"rsi_14":29.86,"sma_20":2.16,"sma_60":1.85,"sma_120":1.73},{"date":"2025-02-28","open":1.55,"high":1.6,"low":1.43,"close":1.52,"volume":321579,"rsi_14":31.16,"sma_20":2.12,"sma_60":1.85,"sma_120":1.73},{"date":"2025-03-03","open":1.48,"high":1.55,"low":1.45,"close":1.51,"volume":98808,"rsi_14":26.03,"sma_20":2.08,"sma_60":1.85,"sma_120":1.73},{"date":"2025-03-04","open":1.5,"high":1.55,"low":1.36,"close":1.43,"volume":152959,"rsi_14":26.86,"sma_20":2.03,"sma_60":1.85,"sma_120":1.73},{"date":"2025-03-05","open":1.44,"high":1.6,"low":1.35,"close":1.56,"volume":88500,"rsi_14":28.39,"sma_20":1.99,"sma_60":1.85,"sma_120":1.73},{"date":"2025-03-06","open":1.56,"high":1.64,"low":1.48,"close":1.51,"volume":38591,"rsi_14":25.0,"sma_20":1.95,"sma_60":1.85,"sma_120":1.73},{"date":"2025-03-07","open":1.5,"high":1.62,"low":1.46,"close":1.55,"volume":101655,"rsi_14":29.1,"sma_20":1.9,"sma_60":1.85,"sma_120":1.73},{"date":"2025-03-10","open":1.55,"high":1.59,"low":1.47,"close":1.54,"volume":72079,"rsi_14":34.68,"sma_20":1.86,"sma_60":1.85,"sma_120":1.73},{"date":"2025-03-11","open":1.52,"high":1.68,"low":1.5,"close":1.6,"volume":65711,"rsi_14":35.55,"sma_20":1.82,"sma_60":1.85,"sma_120":1.72},{"date":"2025-03-12","open":1.6,"high":1.6,"low":1.53,"close":1.6,"volume":19543,"rsi_14":37.5,"sma_20":1.78,"sma_60":1.86,"sma_120":1.72},{"date":"2025-03-13","open":1.59,"high":1.62,"low":1.55,"close":1.62,"volume":13565,"rsi_14":43.08,"sma_20":1.75,"sma_60":1.86,"sma_120":1.72},{"date":"2025-03-14","open":1.64,"high":1.78,"low":1.62,"close":1.77,"volume":57959,"rsi_14":56.8,"sma_20":1.71,"sma_60":1.86,"sma_120":1.72},{"date":"2025-03-17","open":1.79,"high":1.79,"low":1.63,"close":1.67,"volume":57134,"rsi_14":43.36,"sma_20":1.68,"sma_60":1.87,"sma_120":1.72},{"date":"2025-03-18","open":1.67,"high":1.73,"low":1.65,"close":1.67,"volume":14278,"rsi_14":38.46,"sma_20":1.66,"sma_60":1.87,"sma_120":1.72},{"date":"2025-03-19","open":1.68,"high":1.68,"low":1.59,"close":1.65,"volume":19208,"rsi_14":51.95,"sma_20":1.65,"sma_60":1.87,"sma_120":1.72},{"date":"2025-03-20","open":1.65,"high":1.73,"low":1.61,"close":1.71,"volume":74175,"rsi_14":63.01,"sma_20":1.63,"sma_60":1.88,"sma_120":1.72},{"date":"2025-03-21","open":1.68,"high":1.8,"low":1.68,"close":1.76,"volume":36336,"rsi_14":66.23,"sma_20":1.63,"sma_60":1.88,"sma_120":1.72},{"date":"2025-03-24","open":1.8,"high":1.98,"low":1.78,"close":1.97,"volume":105638,"rsi_14":80.0,"sma_20":1.65,"sma_60":1.89,"sma_120":1.72},{"date":"2025-03-25","open":1.98,"high":2.1,"low":1.9,"close":1.92,"volume":124318,"rsi_14":71.95,"sma_20":1.65,"sma_60":1.9,"sma_120":1.72},{"date":"2025-03-26","open":1.89,"high":1.9,"low":1.74,"close":1.76,"volume":38694,"rsi_14":63.44,"sma_20":1.65,"sma_60":1.9,"sma_120":1.72},{"date":"2025-03-27","open":1.75,"high":1.86,"low":1.75,"close":1.83,"volume":24542,"rsi_14":64.58,"sma_20":1.66,"sma_60":1.9,"sma_120":1.73},{"date":"2025-03-28","open":1.84,"high":1.84,"low":1.77,"close":1.81,"volume":21569,"rsi_14":63.92,"sma_20":1.67,"sma_60":1.91,"sma_120":1.73},{"date":"2025-03-31","open":1.75,"high":1.85,"low":1.75,"close":1.78,"volume":28349,"rsi_14":59.79,"sma_20":1.69,"sma_60":1.92,"sma_120":1.73},{"date":"2025-04-01","open":1.8,"high":1.8,"low":1.72,"close":1.78,"volume":29650,"rsi_14":59.57,"sma_20":1.7,"sma_60":1.92,"sma_120":1.73},{"date":"2025-04-02","open":1.8,"high":1.88,"low":1.75,"close":1.85,"volume":50428,"rsi_14":61.62,"sma_20":1.72,"sma_60":1.93,"sma_120":1.73},{"date":"2025-04-03","open":1.79,"high":1.83,"low":1.73,"close":1.8,"volume":22986,"rsi_14":51.69,"sma_20":1.73,"sma_60":1.93,"sma_120":1.73},{"date":"2025-04-04","open":1.75,"high":1.8,"low":1.67,"close":1.7,"volume":46265,"rsi_14":51.69,"sma_20":1.74,"sma_60":1.93,"sma_120":1.73},{"date":"2025-04-07","open":1.63,"high":1.72,"low":1.58,"close":1.7,"volume":38158,"rsi_14":51.69,"sma_20":1.75,"sma_60":1.93,"sma_120":1.73},{"date":"2025-04-08","open":1.71,"high":1.76,"low":1.65,"close":1.76,"volume":60349,"rsi_14":55.91,"sma_20":1.76,"sma_60":1.93,"sma_120":1.73},{"date":"2025-04-09","open":1.76,"high":1.88,"low":1.7,"close":1.84,"volume":47998,"rsi_14":56.84,"sma_20":1.77,"sma_60":1.94,"sma_120":1.74},{"date":"2025-04-10","open":1.8,"high":1.8,"low":1.69,"close":1.74,"volume":26031,"rsi_14":48.76,"sma_20":1.77,"sma_60":1.93,"sma_120":1.74},{"date":"2025-04-11","open":1.71,"high":1.79,"low":1.7,"close":1.79,"volume":18359,"rsi_14":39.41,"sma_20":1.77,"sma_60":1.93,"sma_120":1.74},{"date":"2025-04-14","open":1.79,"high":1.81,"low":1.72,"close":1.78,"volume":31462,"rsi_14":41.36,"sma_20":1.78,"sma_60":1.93,"sma_120":1.74},{"date":"2025-04-15","open":1.75,"high":1.83,"low":1.75,"close":1.78,"volume":58177,"rsi_14":51.54,"sma_20":1.79,"sma_60":1.93,"sma_120":1.74},{"date":"2025-04-16","open":1.82,"high":1.82,"low":1.7,"close":1.73,"volume":31280,"rsi_14":42.04,"sma_20":1.79,"sma_60":1.92,"sma_120":1.74},{"date":"2025-04-17","open":1.7,"high":1.77,"low":1.7,"close":1.75,"volume":25105,"rsi_14":45.24,"sma_20":1.79,"sma_60":1.91,"sma_120":1.74},{"date":"2025-04-21","open":1.78,"high":1.78,"low":1.7,"close":1.71,"volume":30924,"rsi_14":44.54,"sma_20":1.79,"sma_60":1.9,"sma_120":1.74},{"date":"2025-04-22","open":1.71,"high":1.75,"low":1.66,"close":1.73,"volume":37789,"rsi_14":46.22,"sma_20":1.78,"sma_60":1.89,"sma_120":1.74},{"date":"2025-04-23","open":1.74,"high":1.78,"low":1.7,"close":1.73,"volume":24668,"rsi_14":39.84,"sma_20":1.77,"sma_60":1.88,"sma_120":1.74},{"date":"2025-04-24","open":1.7,"high":1.74,"low":1.64,"close":1.69,"volume":25346,"rsi_14":40.53,"sma_20":1.76,"sma_60":1.87,"sma_120":1.75},{"date":"2025-04-25","open":1.72,"high":1.74,"low":1.69,"close":1.71,"volume":30621,"rsi_14":50.99,"sma_20":1.76,"sma_60":1.86,"sma_120":1.75},{"date":"2025-04-28","open":1.68,"high":1.73,"low":1.66,"close":1.7,"volume":17939,"rsi_14":50.0,"sma_20":1.75,"sma_60":1.85,"sma_120":1.75},{"date":"2025-04-29","open":1.65,"high":1.72,"low":1.65,"close":1.72,"volume":7225,"rsi_14":45.75,"sma_20":1.75,"sma_60":1.84,"sma_120":1.75},{"date":"2025-04-30","open":1.7,"high":1.79,"low":1.67,"close":1.76,"volume":32691,"rsi_14":40.71,"sma_20":1.75,"sma_60":1.83,"sma_120":1.75},{"date":"2025-05-01","open":1.79,"high":1.81,"low":1.76,"close":1.78,"volume":11914,"rsi_14":56.51,"sma_20":1.74,"sma_60":1.82,"sma_120":1.75},{"date":"2025-05-02","open":1.84,"high":1.86,"low":1.81,"close":1.84,"volume":26259,"rsi_14":57.13,"sma_20":1.75,"sma_60":1.81,"sma_120":1.76},{"date":"2025-05-05","open":1.86,"high":1.89,"low":1.85,"close":1.88,"volume":7529,"rsi_14":63.14,"sma_20":1.76,"sma_60":1.8,"sma_120":1.76},{"date":"2025-05-06","open":1.89,"high":1.89,"low":1.78,"close":1.78,"volume":9243,"rsi_14":50.0,"sma_20":1.76,"sma_60":1.79,"sma_120":1.76},{"date":"2025-05-07","open":1.76,"high":1.81,"low":1.76,"close":1.8,"volume":10321,"rsi_14":57.81,"sma_20":1.76,"sma_60":1.78,"sma_120":1.76},{"date":"2025-05-08","open":1.83,"high":1.84,"low":1.81,"close":1.82,"volume":15449,"rsi_14":57.83,"sma_20":1.76,"sma_60":1.77,"sma_120":1.76},{"date":"2025-05-09","open":1.82,"high":1.82,"low":1.79,"close":1.8,"volume":6325,"rsi_14":60.44,"sma_20":1.76,"sma_60":1.76,"sma_120":1.76},{"date":"2025-05-12","open":1.82,"high":1.86,"low":1.8,"close":1.85,"volume":24809,"rsi_14":62.6,"sma_20":1.77,"sma_60":1.75,"sma_120":1.77},{"date":"2025-05-13","open":1.88,"high":1.88,"low":1.66,"close":1.71,"volume":163441,"rsi_14":48.65,"sma_20":1.76,"sma_60":1.74,"sma_120":1.77},{"date":"2025-05-14","open":1.7,"high":1.77,"low":1.66,"close":1.71,"volume":23739,"rsi_14":51.81,"sma_20":1.76,"sma_60":1.74,"sma_120":1.77},{"date":"2025-05-15","open":1.75,"high":1.75,"low":1.65,"close":1.67,"volume":22786,"rsi_14":46.5,"sma_20":1.76,"sma_60":1.73,"sma_120":1.77},{"date":"2025-05-16","open":1.65,"high":1.65,"low":1.6,"close":1.61,"volume":31664,"rsi_14":42.76,"sma_20":1.75,"sma_60":1.72,"sma_120":1.78},{"date":"2025-05-19","open":1.56,"high":1.6,"low":1.55,"close":1.59,"volume":30483,"rsi_14":39.22,"sma_20":1.74,"sma_60":1.72,"sma_120":1.78},{"date":"2025-05-20","open":1.56,"high":1.57,"low":1.54,"close":1.57,"volume":27022,"rsi_14":33.92,"sma_20":1.74,"sma_60":1.72,"sma_120":1.78},{"date":"2025-05-21","open":1.54,"high":1.58,"low":1.53,"close":1.55,"volume":38702,"rsi_14":30.87,"sma_20":1.73,"sma_60":1.72,"sma_120":1.78},{"date":"2025-05-22","open":1.55,"high":1.61,"low":1.55,"close":1.6,"volume":18247,"rsi_14":29.7,"sma_20":1.72,"sma_60":1.71,"sma_120":1.78},{"date":"2025-05-23","open":1.61,"high":1.66,"low":1.59,"close":1.66,"volume":14010,"rsi_14":32.0,"sma_20":1.72,"sma_60":1.71,"sma_120":1.78},{"date":"2025-05-27","open":1.71,"high":1.82,"low":1.68,"close":1.79,"volume":37863,"rsi_14":50.78,"sma_20":1.72,"sma_60":1.72,"sma_120":1.78},{"date":"2025-05-28","open":1.75,"high":1.78,"low":1.75,"close":1.76,"volume":10779,"rsi_14":46.72,"sma_20":1.73,"sma_60":1.72,"sma_120":1.78},{"date":"2025-05-29","open":1.75,"high":1.79,"low":1.68,"close":1.75,"volume":26672,"rsi_14":44.49,"sma_20":1.73,"sma_60":1.73,"sma_120":1.79},{"date":"2025-05-30","open":1.78,"high":1.78,"low":1.71,"close":1.75,"volume":10305,"rsi_14":46.4,"sma_20":1.72,"sma_60":1.73,"sma_120":1.79},{"date":"2025-06-02","open":1.73,"high":1.8,"low":1.72,"close":1.8,"volume":11713,"rsi_14":46.4,"sma_20":1.72,"sma_60":1.73,"sma_120":1.79},{"date":"2025-06-03","open":1.79,"high":1.8,"low":1.78,"close":1.78,"volume":11948,"rsi_14":56.4,"sma_20":1.72,"sma_60":1.74,"sma_120":1.79},{"date":"2025-06-04","open":1.76,"high":1.8,"low":1.74,"close":1.76,"volume":15399,"rsi_14":55.24,"sma_20":1.72,"sma_60":1.74,"sma_120":1.8},{"date":"2025-06-05","open":1.79,"high":1.8,"low":1.74,"close":1.78,"volume":8561,"rsi_14":61.01,"sma_20":1.72,"sma_60":1.74,"sma_120":1.8},{"date":"2025-06-06","open":1.77,"high":1.8,"low":1.75,"close":1.8,"volume":12781,"rsi_14":70.97,"sma_20":1.71,"sma_60":1.75,"sma_120":1.8},{"date":"2025-06-09","open":1.82,"high":1.84,"low":1.71,"close":1.81,"volume":2210568,"rsi_14":75.28,"sma_20":1.72,"sma_60":1.75,"sma_120":1.81},{"date":"2025-06-10","open":1.85,"high":1.85,"low":1.72,"close":1.81,"volume":131652,"rsi_14":78.82,"sma_20":1.71,"sma_60":1.75,"sma_120":1.81},{"date":"2025-06-11","open":1.8,"high":1.92,"low":1.7,"close":1.88,"volume":385094,"rsi_14":84.37,"sma_20":1.72,"sma_60":1.75,"sma_120":1.81},{"date":"2025-06-12","open":1.88,"high":2.04,"low":1.84,"close":2.0,"volume":665952,"rsi_14":86.36,"sma_20":1.74,"sma_60":1.76,"sma_120":1.82},{"date":"2025-06-13","open":1.88,"high":1.89,"low":1.65,"close":1.68,"volume":669669,"rsi_14":51.23,"sma_20":1.74,"sma_60":1.76,"sma_120":1.82},{"date":"2025-06-16","open":1.68,"high":1.68,"low":1.6,"close":1.62,"volume":113397,"rsi_14":38.51,"sma_20":1.74,"sma_60":1.76,"sma_120":1.82},{"date":"2025-06-17","open":1.66,"high":1.79,"low":1.6,"close":1.72,"volume":391822,"rsi_14":47.7,"sma_20":1.74,"sma_60":1.76,"sma_120":1.82},{"date":"2025-06-18","open":1.72,"high":1.73,"low":1.65,"close":1.7,"volume":128525,"rsi_14":46.95,"sma_20":1.75,"sma_60":1.75,"sma_120":1.82},{"date":"2025-06-20","open":1.68,"high":1.7,"low":1.58,"close":1.58,"volume":96774,"rsi_14":40.64,"sma_20":1.75,"sma_60":1.75,"sma_120":1.82},{"date":"2025-06-23","open":1.59,"high":1.66,"low":1.57,"close":1.64,"volume":43642,"rsi_14":41.58,"sma_20":1.75,"sma_60":1.75,"sma_120":1.82},{"date":"2025-06-24","open":1.66,"high":1.72,"low":1.61,"close":1.71,"volume":59149,"rsi_14":46.44,"sma_20":1.76,"sma_60":1.74,"sma_120":1.82},{"date":"2025-06-25","open":1.69,"high":1.71,"low":1.62,"close":1.65,"volume":44669,"rsi_14":44.48,"sma_20":1.75,"sma_60":1.74,"sma_120":1.83},{"date":"2025-06-26","open":1.64,"high":1.72,"low":1.62,"close":1.67,"volume":54257,"rsi_14":44.74,"sma_20":1.75,"sma_60":1.74,"sma_120":1.83},{"date":"2025-06-27","open":1.67,"high":1.7,"low":1.61,"close":1.61,"volume":36815,"rsi_14":40.99,"sma_20":1.74,"sma_60":1.74,"sma_120":1.83},{"date":"2025-06-30","open":1.61,"high":1.7,"low":1.61,"close":1.67,"volume":30565,"rsi_14":43.63,"sma_20":1.73,"sma_60":1.73,"sma_120":1.83},{"date":"2025-07-01","open":1.66,"high":1.67,"low":1.6,"close":1.63,"volume":16719,"rsi_14":42.3,"sma_20":1.73,"sma_60":1.73,"sma_120":1.83},{"date":"2025-07-02","open":1.64,"high":1.65,"low":1.57,"close":1.59,"volume":76766,"rsi_14":37.27,"sma_20":1.72,"sma_60":1.73,"sma_120":1.83},{"date":"2025-07-03","open":1.56,"high":1.59,"low":1.54,"close":1.55,"volume":43517,"rsi_14":28.75,"sma_20":1.7,"sma_60":1.73,"sma_120":1.83},{"date":"2025-07-07","open":1.55,"high":1.57,"low":1.51,"close":1.52,"volume":41737,"rsi_14":39.59,"sma_20":1.69,"sma_60":1.72,"sma_120":1.83},{"date":"2025-07-08","open":1.58,"high":1.73,"low":1.55,"close":1.72,"volume":259241,"rsi_14":55.5,"sma_20":1.69,"sma_60":1.72,"sma_120":1.83},{"date":"2025-07-09","open":1.73,"high":1.79,"low":1.56,"close":1.62,"volume":208023,"rsi_14":44.5,"sma_20":1.68,"sma_60":1.72,"sma_120":1.83},{"date":"2025-07-10","open":1.57,"high":1.65,"low":1.57,"close":1.6,"volume":51246,"rsi_14":44.5,"sma_20":1.67,"sma_60":1.72,"sma_120":1.82},{"date":"2025-07-11","open":1.68,"high":1.68,"low":1.59,"close":1.62,"volume":18038,"rsi_14":52.47,"sma_20":1.65,"sma_60":1.71,"sma_120":1.82},{"date":"2025-07-14","open":1.61,"high":1.65,"low":1.52,"close":1.6,"volume":296444,"rsi_14":47.4,"sma_20":1.63,"sma_60":1.71,"sma_120":1.82},{"date":"2025-07-15","open":1.59,"high":1.6,"low":1.43,"close":1.54,"volume":134123,"rsi_14":38.89,"sma_20":1.63,"sma_60":1.71,"sma_120":1.81},{"date":"2025-07-16","open":1.56,"high":1.64,"low":1.55,"close":1.59,"volume":35192,"rsi_14":46.01,"sma_20":1.63,"sma_60":1.7,"sma_120":1.81},{"date":"2025-07-17","open":1.6,"high":1.63,"low":1.58,"close":1.59,"volume":26253,"rsi_14":44.53,"sma_20":1.62,"sma_60":1.7,"sma_120":1.8},{"date":"2025-07-18","open":1.59,"high":1.65,"low":1.55,"close":1.57,"volume":84308,"rsi_14":47.11,"sma_20":1.61,"sma_60":1.7,"sma_120":1.8},{"date":"2025-07-21","open":1.56,"high":1.62,"low":1.55,"close":1.59,"volume":36777,"rsi_14":44.24,"sma_20":1.61,"sma_60":1.7,"sma_120":1.79},{"date":"2025-07-22","open":1.56,"high":1.78,"low":1.56,"close":1.66,"volume":183590,"rsi_14":52.17,"sma_20":1.61,"sma_60":1.7,"sma_120":1.78},{"date":"2025-07-23","open":1.7,"high":1.7,"low":1.66,"close":1.7,"volume":34997,"rsi_14":57.97,"sma_20":1.61,"sma_60":1.7,"sma_120":1.78},{"date":"2025-07-24","open":1.7,"high":1.75,"low":1.61,"close":1.64,"volume":156394,"rsi_14":56.74,"sma_20":1.61,"sma_60":1.7,"sma_120":1.77},{"date":"2025-07-25","open":1.65,"high":1.68,"low":1.61,"close":1.62,"volume":23388,"rsi_14":57.14,"sma_20":1.61,"sma_60":1.69,"sma_120":1.77},{"date":"2025-07-28","open":1.62,"high":1.65,"low":1.55,"close":1.57,"volume":97919,"rsi_14":36.37,"sma_20":1.61,"sma_60":1.69,"sma_120":1.76},{"date":"2025-07-29","open":1.6,"high":1.6,"low":1.5,"close":1.53,"volume":37994,"rsi_14":40.82,"sma_20":1.6,"sma_60":1.69,"sma_120":1.75},{"date":"2025-07-30","open":1.52,"high":1.67,"low":1.42,"close":1.48,"volume":350863,"rsi_14":38.47,"sma_20":1.6,"sma_60":1.68,"sma_120":1.74},{"date":"2025-07-31","open":1.5,"high":1.52,"low":1.46,"close":1.47,"volume":21888,"rsi_14":35.3,"sma_20":1.59,"sma_60":1.67,"sma_120":1.74},{"date":"2025-08-01","open":1.45,"high":1.47,"low":1.39,"close":1.41,"volume":31960,"rsi_14":32.73,"sma_20":1.58,"sma_60":1.67,"sma_120":1.73},{"date":"2025-08-04","open":1.42,"high":1.49,"low":1.4,"close":1.48,"volume":27598,"rsi_14":44.65,"sma_20":1.58,"sma_60":1.66,"sma_120":1.72},{"date":"2025-08-05","open":1.49,"high":1.49,"low":1.45,"close":1.49,"volume":20686,"rsi_14":40.38,"sma_20":1.57,"sma_60":1.66,"sma_120":1.71},{"date":"2025-08-06","open":1.49,"high":1.5,"low":1.45,"close":1.46,"volume":37892,"rsi_14":38.5,"sma_20":1.56,"sma_60":1.65,"sma_120":1.71},{"date":"2025-08-07","open":1.48,"high":1.48,"low":1.41,"close":1.43,"volume":18219,"rsi_14":37.5,"sma_20":1.55,"sma_60":1.64,"sma_120":1.7},{"date":"2025-08-08","open":1.41,"high":1.45,"low":1.38,"close":1.45,"volume":26055,"rsi_14":37.5,"sma_20":1.54,"sma_60":1.64,"sma_120":1.69},{"date":"2025-08-11","open":1.45,"high":1.45,"low":1.4,"close":1.41,"volume":19975,"rsi_14":26.42,"sma_20":1.53,"sma_60":1.64,"sma_120":1.69},{"date":"2025-08-12","open":1.41,"high":1.47,"low":1.41,"close":1.47,"volume":30043,"rsi_14":29.09,"sma_20":1.53,"sma_60":1.63,"sma_120":1.68},{"date":"2025-08-13","open":1.41,"high":1.52,"low":1.41,"close":1.5,"volume":26345,"rsi_14":36.19,"sma_20":1.53,"sma_60":1.63,"sma_120":1.68},{"date":"2025-08-14","open":1.51,"high":1.51,"low":1.47,"close":1.5,"volume":22243,"rsi_14":38.0,"sma_20":1.52,"sma_60":1.63,"sma_120":1.67},{"date":"2025-08-15","open":1.49,"high":1.52,"low":1.49,"close":1.52,"volume":25791,"rsi_14":44.68,"sma_20":1.52,"sma_60":1.63,"sma_120":1.67},{"date":"2025-08-18","open":1.49,"high":1.55,"low":1.49,"close":1.54,"volume":20555,"rsi_14":51.11,"sma_20":1.52,"sma_60":1.63,"sma_120":1.67},{"date":"2025-08-19","open":1.53,"high":1.53,"low":1.49,"close":1.5,"volume":16087,"rsi_14":52.87,"sma_20":1.51,"sma_60":1.63,"sma_120":1.67},{"date":"2025-08-20","open":1.5,"high":1.51,"low":1.48,"close":1.48,"volume":44427,"rsi_14":51.57,"sma_20":1.5,"sma_60":1.62,"sma_120":1.67},{"date":"2025-08-21","open":1.47,"high":1.51,"low":1.47,"close":1.51,"volume":33088,"rsi_14":62.12,"sma_20":1.49,"sma_60":1.62,"sma_120":1.67},{"date":"2025-08-22","open":1.5,"high":1.54,"low":1.5,"close":1.53,"volume":23781,"rsi_14":56.91,"sma_20":1.49,"sma_60":1.61,"sma_120":1.67},{"date":"2025-08-25","open":1.53,"high":1.55,"low":1.5,"close":1.51,"volume":33930,"rsi_14":52.69,"sma_20":1.48,"sma_60":1.61,"sma_120":1.67},{"date":"2025-08-26","open":1.51,"high":1.55,"low":1.51,"close":1.52,"volume":6472,"rsi_14":58.26,"sma_20":1.48,"sma_60":1.61,"sma_120":1.67},{"date":"2025-08-27","open":1.53,"high":1.59,"low":1.51,"close":1.56,"volume":56642,"rsi_14":67.96,"sma_20":1.49,"sma_60":1.6,"sma_120":1.67},{"date":"2025-08-28","open":1.58,"high":1.88,"low":1.58,"close":1.83,"volume":1088279,"rsi_14":81.01,"sma_20":1.51,"sma_60":1.6,"sma_120":1.67},{"date":"2025-08-29","open":1.82,"high":1.89,"low":1.75,"close":1.84,"volume":182026,"rsi_14":86.94,"sma_20":1.53,"sma_60":1.6,"sma_120":1.67},{"date":"2025-09-02","open":1.86,"high":1.86,"low":1.68,"close":1.73,"volume":105702,"rsi_14":70.57,"sma_20":1.54,"sma_60":1.6,"sma_120":1.67},{"date":"2025-09-03","open":1.73,"high":1.73,"low":1.68,"close":1.73,"volume":72257,"rsi_14":69.1,"sma_20":1.55,"sma_60":1.6,"sma_120":1.68},{"date":"2025-09-04","open":1.7,"high":1.7,"low":1.56,"close":1.63,"volume":60514,"rsi_14":59.26,"sma_20":1.56,"sma_60":1.6,"sma_120":1.68},{"date":"2025-09-05","open":1.65,"high":1.68,"low":1.59,"close":1.6,"volume":36315,"rsi_14":55.62,"sma_20":1.57,"sma_60":1.6,"sma_120":1.67},{"date":"2025-09-08","open":1.6,"high":1.62,"low":1.59,"close":1.61,"volume":23944,"rsi_14":54.99,"sma_20":1.58,"sma_60":1.59,"sma_120":1.67},{"date":"2025-09-09","open":1.57,"high":1.62,"low":1.55,"close":1.57,"volume":38416,"rsi_14":54.6,"sma_20":1.58,"sma_60":1.58,"sma_120":1.67},{"date":"2025-09-10","open":1.55,"high":1.63,"low":1.55,"close":1.57,"volume":14745,"rsi_14":56.27,"sma_20":1.59,"sma_60":1.58,"sma_120":1.67},{"date":"2025-09-11","open":1.59,"high":1.62,"low":1.57,"close":1.6,"volume":39357,"rsi_14":56.53,"sma_20":1.59,"sma_60":1.58,"sma_120":1.67},{"date":"2025-09-12","open":1.61,"high":1.61,"low":1.52,"close":1.54,"volume":70548,"rsi_14":50.68,"sma_20":1.6,"sma_60":1.58,"sma_120":1.67},{"date":"2025-09-15","open":1.52,"high":1.55,"low":1.5,"close":1.51,"volume":49851,"rsi_14":50.0,"sma_20":1.6,"sma_60":1.58,"sma_120":1.67},{"date":"2025-09-16","open":1.51,"high":1.51,"low":1.47,"close":1.48,"volume":45908,"rsi_14":47.08,"sma_20":1.59,"sma_60":1.57,"sma_120":1.66},{"date":"2025-09-17","open":1.45,"high":1.49,"low":1.42,"close":1.43,"volume":68914,"rsi_14":41.56,"sma_20":1.59,"sma_60":1.57,"sma_120":1.66},{"date":"2025-09-18","open":1.44,"high":1.48,"low":1.44,"close":1.45,"volume":14529,"rsi_14":13.63,"sma_20":1.59,"sma_60":1.57,"sma_120":1.66},{"date":"2025-09-19","open":1.48,"high":1.48,"low":1.39,"close":1.45,"volume":78996,"rsi_14":11.76,"sma_20":1.58,"sma_60":1.56,"sma_120":1.65},{"date":"2025-09-22","open":1.46,"high":1.48,"low":1.43,"close":1.48,"volume":18330,"rsi_14":20.93,"sma_20":1.58,"sma_60":1.56,"sma_120":1.65},{"date":"2025-09-23","open":1.48,"high":1.5,"low":1.45,"close":1.45,"volume":25304,"rsi_14":19.57,"sma_20":1.58,"sma_60":1.56,"sma_120":1.65},{"date":"2025-09-24","open":1.45,"high":1.47,"low":1.41,"close":1.45,"volume":38932,"rsi_14":25.0,"sma_20":1.58,"sma_60":1.55,"sma_120":1.64},{"date":"2025-09-25","open":1.45,"high":1.49,"low":1.42,"close":1.45,"volume":48471,"rsi_14":27.27,"sma_20":1.57,"sma_60":1.55,"sma_120":1.64},{"date":"2025-09-26","open":1.43,"high":1.48,"low":1.42,"close":1.43,"volume":170733,"rsi_14":23.53,"sma_20":1.55,"sma_60":1.55,"sma_120":1.64},{"date":"2025-09-29","open":1.45,"high":1.48,"low":1.39,"close":1.45,"volume":42152,"rsi_14":31.25,"sma_20":1.53,"sma_60":1.55,"sma_120":1.64},{"date":"2025-09-30","open":1.46,"high":1.46,"low":1.4,"close":1.45,"volume":43017,"rsi_14":31.25,"sma_20":1.52,"sma_60":1.55,"sma_120":1.63},{"date":"2025-10-01","open":1.39,"high":1.47,"low":1.35,"close":1.43,"volume":31479,"rsi_14":22.58,"sma_20":1.5,"sma_60":1.54,"sma_120":1.63},{"date":"2025-10-02","open":1.46,"high":1.46,"low":1.43,"close":1.43,"volume":9565,"rsi_14":28.0,"sma_20":1.49,"sma_60":1.54,"sma_120":1.63},{"date":"2025-10-03","open":1.44,"high":1.51,"low":1.41,"close":1.5,"volume":44933,"rsi_14":48.28,"sma_20":1.49,"sma_60":1.54,"sma_120":1.63},{"date":"2025-10-06","open":1.48,"high":1.56,"low":1.19,"close":1.53,"volume":544427,"rsi_14":58.62,"sma_20":1.48,"sma_60":1.53,"sma_120":1.62},{"date":"2025-10-07","open":1.58,"high":1.64,"low":1.52,"close":1.62,"volume":79882,"rsi_14":78.79,"sma_20":1.49,"sma_60":1.53,"sma_120":1.62},{"date":"2025-10-08","open":1.65,"high":1.71,"low":1.63,"close":1.66,"volume":71134,"rsi_14":80.0,"sma_20":1.49,"sma_60":1.54,"sma_120":1.62},{"date":"2025-10-09","open":1.64,"high":1.73,"low":1.56,"close":1.67,"volume":79261,"rsi_14":80.56,"sma_20":1.49,"sma_60":1.54,"sma_120":1.62},{"date":"2025-10-10","open":1.72,"high":1.72,"low":1.59,"close":1.62,"volume":56541,"rsi_14":68.42,"sma_20":1.5,"sma_60":1.54,"sma_120":1.62},{"date":"2025-10-13","open":1.62,"high":1.65,"low":1.55,"close":1.6,"volume":39798,"rsi_14":70.27,"sma_20":1.5,"sma_60":1.54,"sma_120":1.62},{"date":"2025-10-14","open":1.61,"high":1.62,"low":1.56,"close":1.61,"volume":27327,"rsi_14":71.05,"sma_20":1.51,"sma_60":1.54,"sma_120":1.62},{"date":"2025-10-15","open":1.62,"high":1.62,"low":1.58,"close":1.6,"volume":26877,"rsi_14":69.23,"sma_20":1.52,"sma_60":1.54,"sma_120":1.62},{"date":"2025-10-16","open":1.59,"high":1.62,"low":1.55,"close":1.58,"volume":30355,"rsi_14":69.23,"sma_20":1.52,"sma_60":1.54,"sma_120":1.62},{"date":"2025-10-17","open":1.56,"high":1.6,"low":1.56,"close":1.58,"volume":35087,"rsi_14":68.0,"sma_20":1.53,"sma_60":1.54,"sma_120":1.62},{"date":"2025-10-20","open":1.61,"high":1.72,"low":1.57,"close":1.62,"volume":55873,"rsi_14":70.73,"sma_20":1.54,"sma_60":1.54,"sma_120":1.61},{"date":"2025-10-21","open":1.62,"high":1.65,"low":1.56,"close":1.59,"volume":15304,"rsi_14":69.05,"sma_20":1.54,"sma_60":1.54,"sma_120":1.61},{"date":"2025-10-22","open":1.62,"high":1.64,"low":1.56,"close":1.6,"volume":14975,"rsi_14":69.77,"sma_20":1.55,"sma_60":1.54,"sma_120":1.61},{"date":"2025-10-23","open":1.6,"high":1.63,"low":1.57,"close":1.57,"volume":16063,"rsi_14":59.74,"sma_20":1.56,"sma_60":1.54,"sma_120":1.61},{"date":"2025-10-24","open":1.58,"high":1.62,"low":1.57,"close":1.57,"volume":15152,"rsi_14":55.56,"sma_20":1.56,"sma_60":1.54,"sma_120":1.61},{"date":"2025-10-27","open":1.6,"high":1.69,"low":1.45,"close":1.59,"volume":5014868,"rsi_14":44.83,"sma_20":1.57,"sma_60":1.54,"sma_120":1.61},{"date":"2025-10-28","open":1.58,"high":1.7,"low":1.57,"close":1.65,"volume":298373,"rsi_14":48.39,"sma_20":1.58,"sma_60":1.55,"sma_120":1.6},{"date":"2025-10-29","open":1.6,"high":1.69,"low":1.49,"close":1.56,"volume":111772,"rsi_14":35.9,"sma_20":1.59,"sma_60":1.55,"sma_120":1.6},{"date":"2025-10-30","open":1.55,"high":1.57,"low":1.5,"close":1.51,"volume":35977,"rsi_14":35.9,"sma_20":1.59,"sma_60":1.55,"sma_120":1.6},{"date":"2025-10-31","open":1.48,"high":1.54,"low":1.47,"close":1.54,"volume":55987,"rsi_14":42.5,"sma_20":1.59,"sma_60":1.55,"sma_120":1.6},{"date":"2025-11-03","open":1.55,"high":1.55,"low":1.47,"close":1.5,"volume":19091,"rsi_14":37.21,"sma_20":1.59,"sma_60":1.55,"sma_120":1.6},{"date":"2025-11-04","open":1.46,"high":1.51,"low":1.44,"close":1.46,"volume":15658,"rsi_14":34.78,"sma_20":1.58,"sma_60":1.55,"sma_120":1.59},{"date":"2025-11-05","open":1.48,"high":1.49,"low":1.45,"close":1.46,"volume":23785,"rsi_14":36.36,"sma_20":1.57,"sma_60":1.55,"sma_120":1.59},{"date":"2025-11-06","open":1.45,"high":1.47,"low":1.4,"close":1.4,"volume":35058,"rsi_14":31.31,"sma_20":1.56,"sma_60":1.55,"sma_120":1.59},{"date":"2025-11-07","open":1.39,"high":1.43,"low":1.32,"close":1.37,"volume":21570,"rsi_14":24.49,"sma_20":1.55,"sma_60":1.55,"sma_120":1.59},{"date":"2025-11-10","open":1.41,"high":1.43,"low":1.35,"close":1.38,"volume":22019,"rsi_14":27.66,"sma_20":1.54,"sma_60":1.55,"sma_120":1.59},{"date":"2025-11-11","open":1.32,"high":1.45,"low":1.32,"close":1.41,"volume":34870,"rsi_14":30.61,"sma_20":1.53,"sma_60":1.54,"sma_120":1.59},{"date":"2025-11-12","open":1.42,"high":1.44,"low":1.36,"close":1.38,"volume":39488,"rsi_14":30.3,"sma_20":1.52,"sma_60":1.54,"sma_120":1.58},{"date":"2025-11-13","open":1.35,"high":1.35,"low":1.24,"close":1.25,"volume":42508,"rsi_14":24.19,"sma_20":1.5,"sma_60":1.54,"sma_120":1.58},{"date":"2025-11-14","open":1.27,"high":1.33,"low":1.27,"close":1.33,"volume":32688,"rsi_14":30.88,"sma_20":1.49,"sma_60":1.53,"sma_120":1.58},{"date":"2025-11-17","open":1.37,"high":1.37,"low":1.1,"close":1.24,"volume":345679,"rsi_14":21.13,"sma_20":1.47,"sma_60":1.53,"sma_120":1.57},{"date":"2025-11-18","open":1.21,"high":1.26,"low":1.2,"close":1.24,"volume":14058,"rsi_14":24.19,"sma_20":1.45,"sma_60":1.52,"sma_120":1.57},{"date":"2025-11-19","open":1.22,"high":1.45,"low":1.19,"close":1.43,"volume":334923,"rsi_14":44.74,"sma_20":1.44,"sma_60":1.52,"sma_120":1.56},{"date":"2025-11-20","open":1.41,"high":1.41,"low":1.09,"close":1.11,"volume":397627,"rsi_14":29.52,"sma_20":1.42,"sma_60":1.52,"sma_120":1.56},{"date":"2025-11-21","open":1.1,"high":1.11,"low":1.04,"close":1.1,"volume":60097,"rsi_14":30.33,"sma_20":1.4,"sma_60":1.5,"sma_120":1.55},{"date":"2025-11-24","open":1.08,"high":1.08,"low":1.0,"close":1.05,"volume":55126,"rsi_14":30.1,"sma_20":1.37,"sma_60":1.49,"sma_120":1.55},{"date":"2025-11-25","open":1.06,"high":1.11,"low":1.04,"close":1.11,"volume":14558,"rsi_14":33.94,"sma_20":1.34,"sma_60":1.48,"sma_120":1.54},{"date":"2025-11-26","open":1.08,"high":1.11,"low":1.04,"close":1.1,"volume":29717,"rsi_14":35.58,"sma_20":1.32,"sma_60":1.47,"sma_120":1.54},{"date":"2025-11-28","open":1.11,"high":1.13,"low":1.04,"close":1.08,"volume":12189,"rsi_14":35.88,"sma_20":1.3,"sma_60":1.46,"sma_120":1.53},{"date":"2025-12-01","open":1.13,"high":1.13,"low":0.98,"close":1.04,"volume":61149,"rsi_14":33.96,"sma_20":1.27,"sma_60":1.45,"sma_120":1.52},{"date":"2025-12-02","open":1.03,"high":1.13,"low":1.01,"close":1.04,"volume":38513,"rsi_14":32.04,"sma_20":1.25,"sma_60":1.44,"sma_120":1.52},{"date":"2025-12-03","open":1.07,"high":1.12,"low":1.05,"close":1.08,"volume":17454,"rsi_14":35.58,"sma_20":1.23,"sma_60":1.43,"sma_120":1.51},{"date":"2025-12-04","open":1.05,"high":1.17,"low":1.05,"close":1.11,"volume":32200,"rsi_14":42.55,"sma_20":1.21,"sma_60":1.43,"sma_120":1.5},{"date":"2025-12-05","open":1.11,"high":1.15,"low":1.11,"close":1.11,"volume":18580,"rsi_14":37.21,"sma_20":1.2,"sma_60":1.42,"sma_120":1.5},{"date":"2025-12-08","open":1.12,"high":1.15,"low":1.05,"close":1.08,"volume":26495,"rsi_14":40.0,"sma_20":1.18,"sma_60":1.41,"sma_120":1.49},{"date":"2025-12-09","open":1.07,"high":1.12,"low":1.07,"close":1.07,"volume":17228,"rsi_14":39.51,"sma_20":1.17,"sma_60":1.4,"sma_120":1.49},{"date":"2025-12-10","open":1.07,"high":1.16,"low":1.0,"close":1.1,"volume":44428,"rsi_14":24.62,"sma_20":1.15,"sma_60":1.4,"sma_120":1.49},{"date":"2025-12-11","open":1.08,"high":1.15,"low":1.08,"close":1.1,"volume":24927,"rsi_14":48.48,"sma_20":1.14,"sma_60":1.39,"sma_120":1.48},{"date":"2025-12-12","open":1.11,"high":1.15,"low":1.1,"close":1.11,"volume":11760,"rsi_14":51.83,"sma_20":1.13,"sma_60":1.38,"sma_120":1.48},{"date":"2025-12-15","open":1.15,"high":1.15,"low":1.07,"close":1.11,"volume":48747,"rsi_14":60.71,"sma_20":1.12,"sma_60":1.38,"sma_120":1.47},{"date":"2025-12-16","open":1.11,"high":1.12,"low":1.08,"close":1.08,"volume":25786,"rsi_14":44.0,"sma_20":1.11,"sma_60":1.37,"sma_120":1.47},{"date":"2025-12-17","open":1.06,"high":1.13,"low":1.04,"close":1.1,"volume":31832,"rsi_14":50.0,"sma_20":1.11,"sma_60":1.37,"sma_120":1.46},{"date":"2025-12-18","open":1.12,"high":1.23,"low":1.11,"close":1.18,"volume":99304,"rsi_14":65.89,"sma_20":1.09,"sma_60":1.36,"sma_120":1.46},{"date":"2025-12-19","open":1.19,"high":1.23,"low":1.15,"close":1.15,"volume":46875,"rsi_14":67.74,"sma_20":1.09,"sma_60":1.36,"sma_120":1.45},{"date":"2025-12-22","open":1.15,"high":1.2,"low":1.15,"close":1.16,"volume":14376,"rsi_14":68.75,"sma_20":1.1,"sma_60":1.35,"sma_120":1.45},{"date":"2025-12-23","open":1.16,"high":1.18,"low":1.16,"close":1.16,"volume":7376,"rsi_14":64.29,"sma_20":1.1,"sma_60":1.35,"sma_120":1.45},{"date":"2025-12-24","open":1.15,"high":1.2,"low":1.15,"close":1.19,"volume":18444,"rsi_14":64.29,"sma_20":1.11,"sma_60":1.34,"sma_120":1.44},{"date":"2025-12-26","open":1.16,"high":1.2,"low":1.06,"close":1.12,"volume":39021,"rsi_14":51.43,"sma_20":1.11,"sma_60":1.34,"sma_120":1.44},{"date":"2025-12-29","open":1.21,"high":1.21,"low":1.0,"close":1.1,"volume":112278,"rsi_14":52.94,"sma_20":1.11,"sma_60":1.33,"sma_120":1.44},{"date":"2025-12-30","open":1.09,"high":1.17,"low":1.08,"close":1.17,"volume":15115,"rsi_14":62.06,"sma_20":1.12,"sma_60":1.33,"sma_120":1.43},{"date":"2025-12-31","open":1.11,"high":1.2,"low":1.11,"close":1.18,"volume":37432,"rsi_14":60.0,"sma_20":1.12,"sma_60":1.32,"sma_120":1.43},{"date":"2026-01-02","open":1.17,"high":1.22,"low":1.16,"close":1.22,"volume":26663,"rsi_14":64.29,"sma_20":1.13,"sma_60":1.31,"sma_120":1.42},{"date":"2026-01-05","open":1.22,"high":1.28,"low":1.17,"close":1.2,"volume":56672,"rsi_14":59.87,"sma_20":1.13,"sma_60":1.31,"sma_120":1.42},{"date":"2026-01-06","open":1.2,"high":1.24,"low":1.16,"close":1.17,"volume":13486,"rsi_14":56.52,"sma_20":1.14,"sma_60":1.3,"sma_120":1.42},{"date":"2026-01-07","open":1.21,"high":1.22,"low":1.16,"close":1.18,"volume":12591,"rsi_14":61.36,"sma_20":1.14,"sma_60":1.29,"sma_120":1.41},{"date":"2026-01-08","open":1.18,"high":1.2,"low":1.16,"close":1.2,"volume":25089,"rsi_14":61.36,"sma_20":1.15,"sma_60":1.28,"sma_120":1.41},{"date":"2026-01-09","open":1.24,"high":1.24,"low":1.19,"close":1.2,"volume":9119,"rsi_14":52.05,"sma_20":1.15,"sma_60":1.28,"sma_120":1.41},{"date":"2026-01-12","open":1.2,"high":1.22,"low":1.16,"close":1.18,"volume":19189,"rsi_14":54.64,"sma_20":1.16,"sma_60":1.27,"sma_120":1.4},{"date":"2026-01-13","open":1.22,"high":1.22,"low":1.16,"close":1.18,"volume":15774,"rsi_14":52.94,"sma_20":1.16,"sma_60":1.26,"sma_120":1.4},{"date":"2026-01-14","open":1.18,"high":1.19,"low":1.16,"close":1.18,"volume":13930,"rsi_14":52.96,"sma_20":1.16,"sma_60":1.26,"sma_120":1.4},{"date":"2026-01-15","open":1.16,"high":1.19,"low":1.09,"close":1.11,"volume":55197,"rsi_14":39.48,"sma_20":1.17,"sma_60":1.25,"sma_120":1.39},{"date":"2026-01-16","open":1.12,"high":1.15,"low":1.11,"close":1.15,"volume":15211,"rsi_14":54.28,"sma_20":1.17,"sma_60":1.24,"sma_120":1.39},{"date":"2026-01-20","open":1.13,"high":1.13,"low":1.1,"close":1.12,"volume":15402,"rsi_14":52.78,"sma_20":1.17,"sma_60":1.23,"sma_120":1.39},{"date":"2026-01-21","open":1.11,"high":1.17,"low":1.11,"close":1.15,"volume":6793,"rsi_14":47.63,"sma_20":1.17,"sma_60":1.23,"sma_120":1.38},{"date":"2026-01-22","open":1.17,"high":1.18,"low":1.12,"close":1.16,"volume":14952,"rsi_14":46.88,"sma_20":1.16,"sma_60":1.22,"sma_120":1.38},{"date":"2026-01-23","open":1.16,"high":1.19,"low":1.13,"close":1.14,"volume":20300,"rsi_14":36.22,"sma_20":1.16,"sma_60":1.21,"sma_120":1.38},{"date":"2026-01-26","open":1.15,"high":1.17,"low":1.1,"close":1.12,"volume":36500,"rsi_14":36.76,"sma_20":1.16,"sma_60":1.2,"sma_120":1.37},{"date":"2026-01-27","open":1.12,"high":1.13,"low":1.06,"close":1.1,"volume":50800,"rsi_14":37.51,"sma_20":1.16,"sma_60":1.2,"sma_120":1.37},{"date":"2026-01-28","open":1.08,"high":1.15,"low":1.08,"close":1.14,"volume":25100,"rsi_14":43.55,"sma_20":1.16,"sma_60":1.19,"sma_120":1.37},{"date":"2026-01-29","open":1.12,"high":1.14,"low":1.11,"close":1.14,"volume":6300,"rsi_14":39.66,"sma_20":1.16,"sma_60":1.18,"sma_120":1.37},{"date":"2026-01-30","open":1.14,"high":1.17,"low":1.13,"close":1.14,"volume":20300,"rsi_14":40.36,"sma_20":1.16,"sma_60":1.18,"sma_120":1.36},{"date":"2026-02-02","open":1.12,"high":1.17,"low":1.12,"close":1.15,"volume":7000,"rsi_14":44.28,"sma_20":1.15,"sma_60":1.17,"sma_120":1.36},{"date":"2026-02-03","open":1.12,"high":1.17,"low":1.09,"close":1.1,"volume":15200,"rsi_14":37.89,"sma_20":1.15,"sma_60":1.17,"sma_120":1.36},{"date":"2026-02-04","open":1.1,"high":1.16,"low":1.03,"close":1.03,"volume":39700,"rsi_14":31.24,"sma_20":1.14,"sma_60":1.16,"sma_120":1.35},{"date":"2026-02-05","open":1.02,"high":1.07,"low":1.02,"close":1.02,"volume":19200,"rsi_14":36.76,"sma_20":1.14,"sma_60":1.15,"sma_120":1.35},{"date":"2026-02-06","open":1.04,"high":1.13,"low":1.01,"close":1.04,"volume":42100,"rsi_14":32.81,"sma_20":1.13,"sma_60":1.15,"sma_120":1.35},{"date":"2026-02-09","open":1.05,"high":1.07,"low":1.02,"close":1.04,"volume":86187,"rsi_14":27.28,"sma_20":1.16,"sma_60":1.21,"sma_120":1.38},{"date":"2026-02-10","open":0.89,"high":0.89,"low":0.58,"close":0.64,"volume":755478,"rsi_14":13.7,"sma_20":1.13,"sma_60":1.19,"sma_120":1.37},{"date":"2026-02-11","open":0.59,"high":0.59,"low":0.4,"close":0.41,"volume":2578069,"rsi_14":10.86,"sma_20":1.1,"sma_60":1.17,"sma_120":1.36},{"date":"2026-02-12","open":0.25,"high":0.27,"low":0.22,"close":0.25,"volume":14734005,"rsi_14":8.46,"sma_20":1.05,"sma_60":1.15,"sma_120":1.35},{"date":"2026-02-13","open":0.24,"high":0.29,"low":0.24,"close":0.28,"volume":46551538,"rsi_14":10.02,"sma_20":1.01,"sma_60":1.13,"sma_120":1.34},{"date":"2026-02-17","open":0.29,"high":0.29,"low":0.25,"close":0.27,"volume":5283535,"rsi_14":9.9,"sma_20":0.96,"sma_60":1.11,"sma_120":1.33},{"date":"2026-02-18","open":0.27,"high":0.29,"low":0.26,"close":0.27,"volume":7222900,"rsi_14":7.56,"sma_20":0.88,"sma_60":1.05,"sma_120":1.28},{"date":"2026-02-19","open":0.27,"high":0.28,"low":0.25,"close":0.27,"volume":3660900,"rsi_14":7.55,"sma_20":0.84,"sma_60":1.03,"sma_120":1.27},{"date":"2026-02-20","open":0.26,"high":0.26,"low":0.21,"close":0.22,"volume":7166680,"rsi_14":7.2,"sma_20":0.79,"sma_60":1.02,"sma_120":1.26},{"date":"2026-02-23","open":0.21,"high":0.21,"low":0.19,"close":0.2,"volume":3548700,"rsi_14":6.2,"sma_20":0.74,"sma_60":1.0,"sma_120":1.25},{"date":"2026-02-24","open":0.26,"high":0.32,"low":0.22,"close":0.27,"volume":217531642,"rsi_14":13.34,"sma_20":0.87,"sma_60":1.07,"sma_120":1.31},{"date":"2026-02-25","open":0.26,"high":0.26,"low":0.21,"close":0.23,"volume":13852422,"rsi_14":12.87,"sma_20":0.82,"sma_60":1.05,"sma_120":1.3},{"date":"2026-02-26","open":0.23,"high":0.25,"low":0.22,"close":0.23,"volume":4904097,"rsi_14":14.06,"sma_20":0.77,"sma_60":1.03,"sma_120":1.29},{"date":"2026-02-27","open":0.22,"high":0.23,"low":0.21,"close":0.23,"volume":3960492,"rsi_14":11.12,"sma_20":0.72,"sma_60":1.01,"sma_120":1.28},{"date":"2026-03-02","open":0.21,"high":0.22,"low":0.2,"close":0.21,"volume":2331751,"rsi_14":11.27,"sma_20":0.68,"sma_60":0.99,"sma_120":1.27},{"date":"2026-03-03","open":0.21,"high":0.22,"low":0.2,"close":0.21,"volume":2547127,"rsi_14":8.89,"sma_20":0.63,"sma_60":0.97,"sma_120":1.26},{"date":"2026-03-04","open":0.21,"high":0.23,"low":0.2,"close":0.22,"volume":2478254,"rsi_14":9.21,"sma_20":0.58,"sma_60":0.96,"sma_120":1.25},{"date":"2026-03-05","open":0.22,"high":0.23,"low":0.21,"close":0.21,"volume":1741523,"rsi_14":10.12,"sma_20":0.53,"sma_60":0.94,"sma_120":1.24},{"date":"2026-03-06","open":0.21,"high":0.23,"low":0.21,"close":0.21,"volume":2669253,"rsi_14":16.86,"sma_20":0.49,"sma_60":0.92,"sma_120":1.23},{"date":"2026-03-09","open":0.22,"high":0.26,"low":0.21,"close":0.23,"volume":4839067,"rsi_14":29.26,"sma_20":0.44,"sma_60":0.9,"sma_120":1.21},{"date":"2026-03-10","open":0.3,"high":0.3,"low":0.25,"close":0.28,"volume":159180204,"rsi_14":56.12,"sma_20":0.4,"sma_60":0.89,"sma_120":1.2},{"date":"2026-03-11","open":0.25,"high":0.3,"low":0.25,"close":0.28,"volume":8858987,"rsi_14":48.82,"sma_20":0.35,"sma_60":0.87,"sma_120":1.19},{"date":"2026-03-12","open":0.26,"high":0.31,"low":0.25,"close":0.31,"volume":5649723,"rsi_14":56.83,"sma_20":0.31,"sma_60":0.86,"sma_120":1.18},{"date":"2026-03-13","open":0.31,"high":0.31,"low":0.28,"close":0.3,"volume":2472180,"rsi_14":66.45,"sma_20":0.27,"sma_60":0.85,"sma_120":1.17},{"date":"2026-03-16","open":0.29,"high":0.3,"low":0.28,"close":0.29,"volume":1800103,"rsi_14":54.17,"sma_20":0.26,"sma_60":0.83,"sma_120":1.16},{"date":"2026-03-17","open":0.29,"high":0.29,"low":0.25,"close":0.25,"volume":1557934,"rsi_14":56.39,"sma_20":0.25,"sma_60":0.82,"sma_120":1.14},{"date":"2026-03-18","open":0.25,"high":0.26,"low":0.23,"close":0.23,"volume":1818447,"rsi_14":49.45,"sma_20":0.25,"sma_60":0.8,"sma_120":1.13},{"date":"2026-03-19","open":0.24,"high":0.26,"low":0.22,"close":0.26,"volume":3252575,"rsi_14":55.49,"sma_20":0.25,"sma_60":0.79,"sma_120":1.12},{"date":"2026-03-20","open":0.26,"high":0.29,"low":0.25,"close":0.28,"volume":4846604,"rsi_14":62.6,"sma_20":0.25,"sma_60":0.78,"sma_120":1.11},{"date":"2026-03-23","open":0.28,"high":0.33,"low":0.27,"close":0.33,"volume":4596447,"rsi_14":69.52,"sma_20":0.25,"sma_60":0.77,"sma_120":1.1},{"date":"2026-03-24","open":0.3,"high":0.31,"low":0.29,"close":0.29,"volume":2489014,"rsi_14":61.52,"sma_20":0.25,"sma_60":0.75,"sma_120":1.09},{"date":"2026-03-25","open":0.29,"high":0.32,"low":0.29,"close":0.31,"volume":2246704,"rsi_14":64.7,"sma_20":0.26,"sma_60":0.74,"sma_120":1.08},{"date":"2026-03-26","open":0.31,"high":0.31,"low":0.29,"close":0.3,"volume":1578483,"rsi_14":61.87,"sma_20":0.26,"sma_60":0.73,"sma_120":1.07},{"date":"2026-03-27","open":0.3,"high":0.31,"low":0.28,"close":0.3,"volume":4342673,"rsi_14":59.81,"sma_20":0.26,"sma_60":0.71,"sma_120":1.06},{"date":"2026-03-30","open":0.28,"high":0.29,"low":0.25,"close":0.26,"volume":11450092,"rsi_14":46.78,"sma_20":0.27,"sma_60":0.7,"sma_120":1.05},{"date":"2026-03-31","open":0.27,"high":0.28,"low":0.26,"close":0.27,"volume":1310267,"rsi_14":49.02,"sma_20":0.27,"sma_60":0.68,"sma_120":1.04},{"date":"2026-04-01","open":0.27,"high":0.29,"low":0.26,"close":0.28,"volume":1326868,"rsi_14":46.11,"sma_20":0.27,"sma_60":0.67,"sma_120":1.03},{"date":"2026-04-02","open":0.28,"high":0.28,"low":0.27,"close":0.28,"volume":784747,"rsi_14":45.82,"sma_20":0.28,"sma_60":0.66,"sma_120":1.02},{"date":"2026-04-06","open":0.26,"high":0.27,"low":0.24,"close":0.25,"volume":1733730,"rsi_14":44.04,"sma_20":0.28,"sma_60":0.64,"sma_120":1.01},{"date":"2026-04-07","open":0.25,"high":0.25,"low":0.23,"close":0.25,"volume":4628091,"rsi_14":49.73,"sma_20":0.28,"sma_60":0.63,"sma_120":1.0},{"date":"2026-04-08","open":0.26,"high":0.26,"low":0.25,"close":0.26,"volume":1545765,"rsi_14":55.43,"sma_20":0.28,"sma_60":0.61,"sma_120":0.99},{"date":"2026-04-09","open":0.26,"high":0.26,"low":0.24,"close":0.24,"volume":1053929,"rsi_14":46.72,"sma_20":0.28,"sma_60":0.6,"sma_120":0.98},{"date":"2026-04-10","open":0.25,"high":0.26,"low":0.24,"close":0.24,"volume":633006,"rsi_14":41.21,"sma_20":0.27,"sma_60":0.58,"sma_120":0.97},{"date":"2026-04-13","open":0.25,"high":0.26,"low":0.24,"close":0.26,"volume":1290453,"rsi_14":31.85,"sma_20":0.27,"sma_60":0.57,"sma_120":0.96},{"date":"2026-04-14","open":0.26,"high":0.26,"low":0.24,"close":0.25,"volume":1357825,"rsi_14":36.14,"sma_20":0.27,"sma_60":0.55,"sma_120":0.95},{"date":"2026-04-15","open":0.25,"high":0.26,"low":0.25,"close":0.26,"volume":1120748,"rsi_14":35.03,"sma_20":0.27,"sma_60":0.54,"sma_120":0.94},{"date":"2026-04-16","open":0.26,"high":0.26,"low":0.25,"close":0.26,"volume":1841459,"rsi_14":37.5,"sma_20":0.27,"sma_60":0.52,"sma_120":0.93},{"date":"2026-04-17","open":0.25,"high":0.26,"low":0.25,"close":0.26,"volume":1523982,"rsi_14":39.63,"sma_20":0.27,"sma_60":0.51,"sma_120":0.92},{"date":"2026-04-20","open":0.25,"high":0.26,"low":0.25,"close":0.26,"volume":826412,"rsi_14":47.58,"sma_20":0.27,"sma_60":0.49,"sma_120":0.91},{"date":"2026-04-21","open":0.25,"high":0.26,"low":0.23,"close":0.24,"volume":2842078,"rsi_14":38.42,"sma_20":0.27,"sma_60":0.48,"sma_120":0.9},{"date":"2026-04-22","open":0.25,"high":0.25,"low":0.22,"close":0.23,"volume":1237708,"rsi_14":30.26,"sma_20":0.26,"sma_60":0.46,"sma_120":0.88},{"date":"2026-04-23","open":0.23,"high":0.23,"low":0.21,"close":0.22,"volume":1217655,"rsi_14":30.65,"sma_20":0.26,"sma_60":0.45,"sma_120":0.87},{"date":"2026-04-24","open":0.23,"high":0.23,"low":0.22,"close":0.23,"volume":462722,"rsi_14":41.4,"sma_20":0.25,"sma_60":0.43,"sma_120":0.86},{"date":"2026-04-27","open":0.23,"high":0.23,"low":0.23,"close":0.23,"volume":403838,"rsi_14":42.81,"sma_20":0.25,"sma_60":0.41,"sma_120":0.85},{"date":"2026-04-28","open":0.22,"high":0.23,"low":0.22,"close":0.22,"volume":473230,"rsi_14":36.85,"sma_20":0.25,"sma_60":0.4,"sma_120":0.84},{"date":"2026-04-29","open":0.22,"high":0.24,"low":0.2,"close":0.2,"volume":1039938,"rsi_14":35.63,"sma_20":0.25,"sma_60":0.38,"sma_120":0.83},{"date":"2026-04-30","open":0.21,"high":0.23,"low":0.2,"close":0.23,"volume":1072622,"rsi_14":45.04,"sma_20":0.24,"sma_60":0.37,"sma_120":0.81},{"date":"2026-05-01","open":0.23,"high":0.24,"low":0.22,"close":0.23,"volume":842675,"rsi_14":42.69,"sma_20":0.24,"sma_60":0.35,"sma_120":0.8},{"date":"2026-05-04","open":0.24,"high":0.25,"low":0.24,"close":0.24,"volume":1448633,"rsi_14":48.63,"sma_20":0.24,"sma_60":0.33,"sma_120":0.79},{"date":"2026-05-05","open":0.25,"high":0.26,"low":0.24,"close":0.25,"volume":1411855,"rsi_14":47.91,"sma_20":0.24,"sma_60":0.32,"sma_120":0.78},{"date":"2026-05-06","open":0.25,"high":0.26,"low":0.23,"close":0.24,"volume":1210932,"rsi_14":45.93,"sma_20":0.24,"sma_60":0.31,"sma_120":0.77},{"date":"2026-05-07","open":0.24,"high":0.25,"low":0.22,"close":0.23,"volume":1328722,"rsi_14":38.14,"sma_20":0.24,"sma_60":0.29,"sma_120":0.76},{"date":"2026-05-08","open":0.23,"high":0.24,"low":0.21,"close":0.21,"volume":1613624,"rsi_14":35.18,"sma_20":0.24,"sma_60":0.27,"sma_120":0.75},{"date":"2026-05-11","open":0.21,"high":0.21,"low":0.2,"close":0.2,"volume":810572,"rsi_14":38.59,"sma_20":0.23,"sma_60":0.26,"sma_120":0.74},{"date":"2026-05-12","open":0.2,"high":0.21,"low":0.19,"close":0.2,"volume":575046,"rsi_14":40.15,"sma_20":0.23,"sma_60":0.25,"sma_120":0.72},{"date":"2026-05-13","open":0.19,"high":0.2,"low":0.18,"close":0.19,"volume":1381058,"rsi_14":38.59,"sma_20":0.23,"sma_60":0.25,"sma_120":0.71},{"date":"2026-05-14","open":0.18,"high":0.2,"low":0.17,"close":0.19,"volume":562004,"rsi_14":36.94,"sma_20":0.23,"sma_60":0.25,"sma_120":0.7},{"date":"2026-05-15","open":0.19,"high":0.2,"low":0.18,"close":0.19,"volume":410139,"rsi_14":37.14,"sma_20":0.22,"sma_60":0.25,"sma_120":0.69},{"date":"2026-05-18","open":0.19,"high":0.2,"low":0.19,"close":0.19,"volume":460080,"rsi_14":38.16,"sma_20":0.22,"sma_60":0.25,"sma_120":0.68},{"date":"2026-05-19","open":0.19,"high":0.2,"low":0.18,"close":0.18,"volume":393193,"rsi_14":43.3,"sma_20":0.22,"sma_60":0.24,"sma_120":0.67},{"date":"2026-05-20","open":0.16,"high":0.18,"low":0.16,"close":0.17,"volume":17327727,"rsi_14":27.97,"sma_20":0.21,"sma_60":0.24,"sma_120":0.66},{"date":"2026-05-21","open":0.17,"high":0.19,"low":0.17,"close":0.19,"volume":1514394,"rsi_14":35.66,"sma_20":0.21,"sma_60":0.24,"sma_120":0.65},{"date":"2026-05-22","open":0.19,"high":0.21,"low":0.19,"close":0.21,"volume":1598831,"rsi_14":38.42,"sma_20":0.21,"sma_60":0.24,"sma_120":0.64},{"date":"2026-05-26","open":0.21,"high":0.29,"low":0.21,"close":0.25,"volume":10708801,"rsi_14":48.81,"sma_20":0.21,"sma_60":0.24,"sma_120":0.63},{"date":"2026-05-27","open":0.4,"high":0.68,"low":0.37,"close":0.43,"volume":514089845,"rsi_14":76.83,"sma_20":0.22,"sma_60":0.25,"sma_120":0.62},{"date":"2026-05-28","open":0.4,"high":0.51,"low":0.39,"close":0.48,"volume":28096658,"rsi_14":83.7,"sma_20":0.23,"sma_60":0.25,"sma_120":0.61},{"date":"2026-05-29","open":0.48,"high":0.55,"low":0.41,"close":0.48,"volume":18151526,"rsi_14":87.95,"sma_20":0.25,"sma_60":0.25,"sma_120":0.61},{"date":"2026-06-01","open":0.43,"high":0.5,"low":0.38,"close":0.41,"volume":5296168,"rsi_14":74.11,"sma_20":0.26,"sma_60":0.26,"sma_120":0.6},{"date":"2026-06-02","open":0.39,"high":0.4,"low":0.33,"close":0.35,"volume":4684397,"rsi_14":66.55,"sma_20":0.26,"sma_60":0.26,"sma_120":0.59},{"date":"2026-06-03","open":0.36,"high":0.37,"low":0.32,"close":0.34,"volume":1574586,"rsi_14":66.07,"sma_20":0.27,"sma_60":0.26,"sma_120":0.58},{"date":"2026-06-04","open":0.35,"high":0.42,"low":0.34,"close":0.41,"volume":2947060,"rsi_14":70.51,"sma_20":0.27,"sma_60":0.26,"sma_120":0.57},{"date":"2026-06-05","open":0.42,"high":0.42,"low":0.39,"close":0.41,"volume":1366002,"rsi_14":69.16,"sma_20":0.28,"sma_60":0.27,"sma_120":0.57},{"date":"2026-06-08","open":0.4,"high":0.42,"low":0.36,"close":0.36,"volume":1170963,"rsi_14":64.79,"sma_20":0.29,"sma_60":0.27,"sma_120":0.56},{"date":"2026-06-09","open":0.36,"high":0.41,"low":0.36,"close":0.39,"volume":1025853,"rsi_14":66.94,"sma_20":0.3,"sma_60":0.27,"sma_120":0.56},{"date":"2026-06-10","open":0.38,"high":0.4,"low":0.37,"close":0.38,"volume":544083,"rsi_14":66.88,"sma_20":0.31,"sma_60":0.27,"sma_120":0.55},{"date":"2026-06-11","open":0.38,"high":0.38,"low":0.36,"close":0.38,"volume":439162,"rsi_14":65.16,"sma_20":0.32,"sma_60":0.27,"sma_120":0.55},{"date":"2026-06-12","open":0.36,"high":0.38,"low":0.35,"close":0.35,"volume":828147,"rsi_14":61.8,"sma_20":0.33,"sma_60":0.27,"sma_120":0.54},{"date":"2026-06-15","open":0.36,"high":0.42,"low":0.35,"close":0.39,"volume":1272087,"rsi_14":61.6,"sma_20":0.34,"sma_60":0.28,"sma_120":0.53},{"date":"2026-06-16","open":0.39,"high":0.39,"low":0.35,"close":0.35,"volume":778249,"rsi_14":41.39,"sma_20":0.35,"sma_60":0.28,"sma_120":0.53},{"date":"2026-06-17","open":0.36,"high":0.42,"low":0.35,"close":0.4,"volume":848296,"rsi_14":41.43,"sma_20":0.36,"sma_60":0.28,"sma_120":0.52},{"date":"2026-06-18","open":0.37,"high":0.41,"low":0.37,"close":0.41,"volume":599487,"rsi_14":42.77,"sma_20":0.37,"sma_60":0.28,"sma_120":0.52},{"date":"2026-06-22","open":0.4,"high":0.43,"low":0.39,"close":0.41,"volume":650071,"rsi_14":50.32,"sma_20":0.38,"sma_60":0.28,"sma_120":0.51},{"date":"2026-06-23","open":0.39,"high":0.41,"low":0.38,"close":0.38,"volume":300759,"rsi_14":53.86,"sma_20":0.39,"sma_60":0.28,"sma_120":0.5},{"date":"2026-06-24","open":0.38,"high":0.41,"low":0.38,"close":0.4,"volume":505699,"rsi_14":57.72,"sma_20":0.4,"sma_60":0.29,"sma_120":0.5},{"date":"2026-06-25","open":0.41,"high":0.43,"low":0.38,"close":0.39,"volume":1057095,"rsi_14":46.65,"sma_20":0.39,"sma_60":0.29,"sma_120":0.49},{"date":"2026-06-26","open":0.39,"high":0.39,"low":0.37,"close":0.37,"volume":293900,"rsi_14":44.43,"sma_20":0.39,"sma_60":0.29,"sma_120":0.49},{"date":"2026-06-29","open":0.37,"high":0.39,"low":0.36,"close":0.37,"volume":259226,"rsi_14":51.45,"sma_20":0.38,"sma_60":0.29,"sma_120":0.48},{"date":"2026-06-30","open":0.36,"high":0.38,"low":0.35,"close":0.38,"volume":635108,"rsi_14":46.3,"sma_20":0.38,"sma_60":0.29,"sma_120":0.48},{"date":"2026-07-01","open":0.37,"high":0.41,"low":0.37,"close":0.39,"volume":286084,"rsi_14":51.15,"sma_20":0.38,"sma_60":0.3,"sma_120":0.47},{"date":"2026-07-02","open":0.4,"high":0.4,"low":0.39,"close":0.4,"volume":273031,"rsi_14":54.72,"sma_20":0.39,"sma_60":0.3,"sma_120":0.46},{"date":"2026-07-06","open":0.39,"high":0.41,"low":0.39,"close":0.4,"volume":511120,"rsi_14":59.21,"sma_20":0.39,"sma_60":0.3,"sma_120":0.46},{"date":"2026-07-07","open":0.38,"high":0.39,"low":0.36,"close":0.37,"volume":92026,"rsi_14":45.73,"sma_20":0.38,"sma_60":0.3,"sma_120":0.45},{"date":"2026-07-08","open":0.36,"high":0.37,"low":0.34,"close":0.35,"volume":481853,"rsi_14":48.16,"sma_20":0.38,"sma_60":0.3,"sma_120":0.44},{"date":"2026-07-09","open":0.36,"high":0.38,"low":0.34,"close":0.34,"volume":533884,"rsi_14":33.19,"sma_20":0.38,"sma_60":0.31,"sma_120":0.41},{"date":"2026-07-10","open":0.36,"high":0.36,"low":0.33,"close":0.34,"volume":195062,"rsi_14":29.03,"sma_20":0.38,"sma_60":0.31,"sma_120":0.43},{"date":"2026-07-13","open":0.34,"high":0.37,"low":0.34,"close":0.34,"volume":187031,"rsi_14":27.9,"sma_20":0.38,"sma_60":0.31,"sma_120":0.42},{"date":"2026-07-14","open":0.35,"high":0.36,"low":0.32,"close":0.33,"volume":359586,"rsi_14":31.3,"sma_20":0.38,"sma_60":0.31,"sma_120":0.42},{"date":"2026-07-15","open":0.33,"high":0.35,"low":0.33,"close":0.34,"volume":54873,"rsi_14":29.42,"sma_20":0.37,"sma_60":0.31,"sma_120":0.41},{"date":"2026-07-16","open":0.33,"high":0.37,"low":0.32,"close":0.35,"volume":605904,"rsi_14":35.27,"sma_20":0.37,"sma_60":0.31,"sma_120":0.4},{"date":"2026-07-17","open":0.33,"high":0.36,"low":0.33,"close":0.33,"volume":160032,"rsi_14":37.22,"sma_20":0.37,"sma_60":0.31,"sma_120":0.4},{"date":"2026-07-20","open":0.35,"high":0.35,"low":0.32,"close":0.32,"volume":184908,"rsi_14":34.06,"sma_20":0.37,"sma_60":0.32,"sma_120":0.39},{"date":"2026-07-21","open":0.33,"high":0.33,"low":0.32,"close":0.32,"volume":131787,"rsi_14":31.56,"sma_20":0.36,"sma_60":0.32,"sma_120":0.38},{"date":"2026-07-22","open":0.33,"high":0.33,"low":0.32,"close":0.32,"volume":136851,"rsi_14":25.67,"sma_20":0.36,"sma_60":0.32,"sma_120":0.37},{"date":"2026-07-23","open":0.32,"high":0.35,"low":0.31,"close":0.31,"volume":130402,"rsi_14":16.62,"sma_20":0.35,"sma_60":0.32,"sma_120":0.37},{"date":"2026-07-24","open":0.31,"high":0.32,"low":0.29,"close":0.29,"volume":300507,"rsi_14":14.59,"sma_20":0.35,"sma_60":0.32,"sma_120":0.36},{"date":"2026-07-27","open":0.29,"high":0.31,"low":0.27,"close":0.28,"volume":687006,"rsi_14":15.71,"sma_20":0.34,"sma_60":0.32,"sma_120":0.35},{"date":"2026-07-28","open":0.27,"high":0.29,"low":0.26,"close":0.27,"volume":514884,"rsi_14":17.81,"sma_20":0.34,"sma_60":0.32,"sma_120":0.34},{"date":"2026-07-29","open":0.26,"high":0.28,"low":0.23,"close":0.25,"volume":771805,"rsi_14":15.46,"sma_20":0.33,"sma_60":0.32,"sma_120":0.34},{"date":"2026-07-30","open":0.25,"high":0.27,"low":0.23,"close":0.23,"volume":637020,"rsi_14":13.14,"sma_20":0.32,"sma_60":0.32,"sma_120":0.33},{"date":"2026-07-31","open":0.23,"high":0.24,"low":0.19,"close":0.2,"volume":931289,"rsi_14":12.1,"sma_20":0.31,"sma_60":0.32,"sma_120":0.32},{"date":"2026-08-03","open":0.21,"high":0.22,"low":0.2,"close":0.2,"volume":681361,"rsi_14":12.19,"sma_20":0.3,"sma_60":0.32,"sma_120":0.29},{"date":"2026-08-04","open":0.2,"high":0.23,"low":0.2,"close":0.21,"volume":235317,"rsi_14":13.24,"sma_20":0.3,"sma_60":0.32,"sma_120":0.29},{"date":"2026-08-05","open":0.22,"high":0.23,"low":0.2,"close":0.21,"volume":216770,"rsi_14":7.59,"sma_20":0.29,"sma_60":0.32,"sma_120":0.29},{"date":"2026-08-06","open":0.21,"high":0.22,"low":0.2,"close":0.21,"volume":160945,"rsi_14":8.35,"sma_20":0.28,"sma_60":0.32,"sma_120":0.29},{"date":"2026-08-07","open":0.22,"high":0.22,"low":0.2,"close":0.2,"volume":320036,"rsi_14":8.8,"sma_20":0.28,"sma_60":0.32,"sma_120":0.29},{"date":"2026-08-10","open":0.21,"high":0.22,"low":0.2,"close":0.2,"volume":269285,"rsi_14":8.3,"sma_20":0.27,"sma_60":0.32,"sma_120":0.28},{"date":"2026-08-11","open":0.21,"high":0.22,"low":0.21,"close":0.21,"volume":312702},{"date":"2026-08-12","open":0.22,"high":0.23,"low":0.21,"close":0.21,"volume":347003,"rsi_14":15.93,"sma_20":0.26,"sma_60":0.32,"sma_120":0.28},{"date":"2026-08-13","open":0.21,"high":0.24,"low":0.21,"close":0.22,"volume":317405,"rsi_14":23.64,"sma_20":0.25,"sma_60":0.32,"sma_120":0.28},{"date":"2026-08-14","open":0.23,"high":0.23,"low":0.22,"close":0.23,"volume":167669,"rsi_14":29.58,"sma_20":0.24,"sma_60":0.32,"sma_120":0.28},{"date":"2026-08-17","open":0.23,"high":0.23,"low":0.22,"close":0.22,"volume":224365,"rsi_14":30.68,"sma_20":0.24,"sma_60":0.32,"sma_120":0.28},{"date":"2026-08-18","open":0.22,"high":0.22,"low":0.21,"close":0.21,"volume":165343,"rsi_14":34.23,"sma_20":0.23,"sma_60":0.32,"sma_120":0.28},{"date":"2026-08-19","open":0.22,"high":0.23,"low":0.21,"close":0.21,"volume":184405,"rsi_14":42.97,"sma_20":0.23,"sma_60":0.32,"sma_120":0.28},{"date":"2026-08-20","open":0.23,"high":0.23,"low":0.22,"close":0.22,"volume":192564,"rsi_14":60.85,"sma_20":0.22,"sma_60":0.32,"sma_120":0.28},{"date":"2026-08-21","open":0.22,"high":0.22,"low":0.21,"close":0.22,"volume":76194,"rsi_14":62.12,"sma_20":0.22,"sma_60":0.32,"sma_120":0.28},{"date":"2026-08-24","open":0.22,"high":0.23,"low":0.21,"close":0.21,"volume":151870,"rsi_14":52.59,"sma_20":0.22,"sma_60":0.32,"sma_120":0.28},{"date":"2026-08-25","open":0.23,"high":0.23,"low":0.21,"close":0.22,"volume":103348,"rsi_14":58.79,"sma_20":0.21,"sma_60":0.31,"sma_120":0.28},{"date":"2026-08-26","open":0.22,"high":0.22,"low":0.21,"close":0.22,"volume":59202,"rsi_14":55.66,"sma_20":0.21,"sma_60":0.31,"sma_120":0.28},{"date":"2026-08-27","open":0.23,"high":0.23,"low":0.2,"close":0.21,"volume":335607,"rsi_14":51.23,"sma_20":0.21,"sma_60":0.31,"sma_120":0.28},{"date":"2026-08-28","open":0.22,"high":0.22,"low":0.2,"close":0.2,"volume":244769,"rsi_14":48.89,"sma_20":0.21,"sma_60":0.3,"sma_120":0.28},{"date":"2026-08-31","open":0.2,"high":0.2,"low":0.2,"close":0.2,"volume":216168,"rsi_14":45.24,"sma_20":0.21,"sma_60":0.3,"sma_120":0.28},{"date":"2026-09-01","open":0.2,"high":0.2,"low":0.2,"close":0.2,"volume":174808},{"date":"2026-09-02","open":0.2,"high":0.21,"low":0.2,"close":0.2,"volume":489292,"rsi_14":38.0,"sma_20":0.21,"sma_60":0.29,"sma_120":0.28},{"date":"2026-09-03","open":0.16,"high":0.18,"low":0.14,"close":0.14,"volume":3514377,"rsi_14":18.24,"sma_20":0.21,"sma_60":0.29,"sma_120":0.28},{"date":"2026-09-04","open":0.15,"high":0.15,"low":0.14,"close":0.15,"volume":806665,"rsi_14":21.83,"sma_20":0.21,"sma_60":0.29,"sma_120":0.28},{"date":"2026-09-08","open":2.96,"high":3.23,"low":2.7,"close":2.8,"volume":55557},{"date":"2026-09-09","open":2.72,"high":2.9,"low":2.61,"close":2.74,"volume":48927,"rsi_14":94.51,"sma_20":0.46,"sma_60":0.37,"sma_120":0.32},{"date":"2026-09-10","open":2.82,"high":2.82,"low":2.7,"close":2.76,"volume":27774,"rsi_14":94.54,"sma_20":0.59,"sma_60":0.41,"sma_120":0.34},{"date":"2026-09-11","open":2.75,"high":2.78,"low":2.63,"close":2.67,"volume":11650,"rsi_14":91.81,"sma_20":0.71,"sma_60":0.44,"sma_120":0.36},{"date":"2026-09-14","open":2.68,"high":2.73,"low":2.66,"close":2.7,"volume":7198,"rsi_14":91.96,"sma_20":0.84,"sma_60":0.48,"sma_120":0.38},{"date":"2026-09-15","open":2.73,"high":2.77,"low":2.62,"close":2.64,"volume":9658,"rsi_14":90.1,"sma_20":0.96,"sma_60":0.52,"sma_120":0.4},{"date":"2026-09-16","open":2.62,"high":2.67,"low":2.55,"close":2.55,"volume":15496,"rsi_14":87.65,"sma_20":1.07,"sma_60":0.56,"sma_120":0.42},{"date":"2026-09-17","open":2.66,"high":2.74,"low":2.58,"close":2.65,"volume":12418,"rsi_14":88.35,"sma_20":1.2,"sma_60":0.59,"sma_120":0.44},{"date":"2026-09-18","open":2.71,"high":2.79,"low":2.67,"close":2.69,"volume":17623,"rsi_14":88.67,"sma_20":1.32,"sma_60":0.63,"sma_120":0.46},{"date":"2026-09-21","open":2.7,"high":2.75,"low":2.68,"close":2.71,"volume":26905,"rsi_14":88.73,"sma_20":1.44,"sma_60":0.67,"sma_120":0.48},{"date":"2026-09-22","open":2.72,"high":2.93,"low":2.5,"close":2.55,"volume":67181,"rsi_14":84.65,"sma_20":1.56,"sma_60":0.71,"sma_120":0.5},{"date":"2026-09-23","open":2.61,"high":2.9,"low":2.53,"close":2.6,"volume":85219,"rsi_14":84.86,"sma_20":1.68,"sma_60":0.74,"sma_120":0.52},{"date":"2026-09-24","open":2.59,"high":2.69,"low":2.51,"close":2.51,"volume":24715,"rsi_14":84.08,"sma_20":1.79,"sma_60":0.78,"sma_120":0.54},{"date":"2026-09-25","open":2.55,"high":2.68,"low":2.44,"close":2.55,"volume":29435,"rsi_14":83.82,"sma_20":1.91,"sma_60":0.81,"sma_120":0.55},{"date":"2026-09-28","open":2.42,"high":2.49,"low":2.29,"close":2.31,"volume":49420,"rsi_14":27.45,"sma_20":2.02,"sma_60":0.85,"sma_120":0.57},{"date":"2026-09-29","open":2.32,"high":2.34,"low":2.26,"close":2.33,"volume":15079},{"date":"2026-09-30","open":2.26,"high":2.39,"low":2.26,"close":2.33,"volume":24949,"rsi_14":29.13,"sma_20":2.23,"sma_60":0.91,"sma_120":0.61},{"date":"2026-10-01","open":2.28,"high":2.47,"low":2.25,"close":2.27,"volume":21533,"rsi_14":30.0,"sma_20":2.33,"sma_60":0.94,"sma_120":0.62},{"date":"2026-10-02","open":2.26,"high":2.43,"low":2.14,"close":2.14,"volume":25520,"rsi_14":24.55,"sma_20":2.43,"sma_60":0.97,"sma_120":0.64},{"date":"2026-10-05","open":2.16,"high":2.31,"low":2.01,"close":2.24,"volume":85222,"rsi_14":32.46,"sma_20":2.54,"sma_60":1.01,"sma_120":0.66},{"date":"2026-10-06","open":2.2,"high":2.29,"low":2.13,"close":2.27,"volume":79655,"rsi_14":37.04,"sma_20":2.51,"sma_60":1.04,"sma_120":0.67},{"date":"2026-10-07","open":2.3,"high":2.3,"low":2.05,"close":2.24,"volume":38675},{"date":"2026-10-08","open":2.18,"high":2.18,"low":1.75,"close":1.89,"volume":95901,"rsi_14":19.7,"sma_20":2.44,"sma_60":1.1,"sma_120":0.7},{"date":"2026-10-09","open":1.92,"high":1.95,"low":1.85,"close":1.91,"volume":18441,"rsi_14":19.7,"sma_20":2.4,"sma_60":1.12,"sma_120":0.72},{"date":"2026-10-12","open":1.85,"high":1.9,"low":1.7,"close":1.75,"volume":11352,"rsi_14":19.7,"sma_20":2.36,"sma_60":1.15,"sma_120":0.73},{"date":"2026-10-13","open":1.7,"high":1.71,"low":1.44,"close":1.59,"volume":32419,"rsi_14":14.69,"sma_20":2.3,"sma_60":1.17,"sma_120":0.74},{"date":"2026-10-14","open":1.5,"high":1.56,"low":1.42,"close":1.5,"volume":18428,"rsi_14":14.29,"sma_20":2.25,"sma_60":1.19,"sma_120":0.75},{"date":"2026-10-15","open":1.5,"high":1.5,"low":1.28,"close":1.46,"volume":27941,"rsi_14":11.81,"sma_20":2.19,"sma_60":1.21,"sma_120":0.76},{"date":"2026-10-16","open":1.53,"high":1.55,"low":1.49,"close":1.54,"volume":21012,"rsi_14":17.07,"sma_20":2.13,"sma_60":1.23,"sma_120":0.77},{"date":"2026-10-19","open":1.51,"high":1.67,"low":1.51,"close":1.6,"volume":18492,"rsi_14":20.31,"sma_20":2.08,"sma_60":1.25,"sma_120":0.78},{"date":"2026-10-20","open":1.62,"high":1.65,"low":1.54,"close":1.56,"volume":16517,"rsi_14":21.48,"sma_20":2.03,"sma_60":1.27,"sma_120":0.8},{"date":"2026-10-21","open":1.58,"high":1.58,"low":1.51,"close":1.53,"volume":13242,"rsi_14":22.14,"sma_20":1.98,"sma_60":1.29,"sma_120":0.81},{"date":"2026-10-22","open":1.57,"high":1.62,"low":1.5,"close":1.5,"volume":4807,"rsi_14":24.37,"sma_20":1.93,"sma_60":1.31,"sma_120":0.82}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.43396240707742306,"pbr":null,"per":null,"roa":-46.43,"roe":-71.2,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":357870.0,"analysis":"ROE -71.2%로 적자 상태입니다. 시가총액 3898.16만. 매출 35.79만, 영업이익 -1422.53만.","eps_basis":"TTM","debt_ratio":0.011407496326399489,"market_cap":38217300,"net_income":-11056581.0,"total_debt":34515.0,"ttm_window":"2025Q2~2026Q1","gross_margin":68.13,"total_assets":4640279.0,"total_equity":3025642.0,"profit_margin":-3089.55,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-14225331.0,"operating_margin":-3975.0,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1.5,"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":3.4},{"date":"2016-10-25","close":3.4},{"date":"2016-10-26","close":3.4},{"date":"2016-10-27","close":3.4},{"date":"2016-10-28","close":3.4},{"date":"2016-10-31","close":3.4},{"date":"2016-11-01","close":3.4},{"date":"2016-11-02","close":3.34},{"date":"2016-11-03","close":3.27},{"date":"2016-11-04","close":3.27},{"date":"2016-11-07","close":3.27},{"date":"2016-11-08","close":3.423},{"date":"2016-11-09","close":3.4},{"date":"2016-11-10","close":3.4},{"date":"2016-11-11","close":3.3999},{"date":"2016-11-14","close":3.3999},{"date":"2016-11-15","close":3.3},{"date":"2016-11-16","close":3.2},{"date":"2016-11-17","close":3.2},{"date":"2016-11-18","close":3.2},{"date":"2016-11-21","close":3.3},{"date":"2016-11-22","close":3.33},{"date":"2016-11-23","close":3.2},{"date":"2016-11-25","close":3.2},{"date":"2016-11-28","close":3.25},{"date":"2016-11-29","close":3.1},{"date":"2016-11-30","close":3.1},{"date":"2016-12-01","close":3.1},{"date":"2016-12-02","close":3.2},{"date":"2016-12-05","close":3.1},{"date":"2016-12-06","close":3.1},{"date":"2016-12-07","close":3.15},{"date":"2016-12-08","close":3.15},{"date":"2016-12-09","close":3.15},{"date":"2016-12-12","close":3.05},{"date":"2016-12-13","close":3.0},{"date":"2016-12-14","close":3.15},{"date":"2016-12-15","close":3.15},{"date":"2016-12-16","close":3.2},{"date":"2016-12-19","close":3.2},{"date":"2016-12-20","close":3.2},{"date":"2016-12-21","close":3.2},{"date":"2016-12-22","close":3.1},{"date":"2016-12-23","close":3.1},{"date":"2016-12-27","close":3.1},{"date":"2016-12-28","close":3.2},{"date":"2016-12-29","close":3.2},{"date":"2016-12-30","close":3.3},{"date":"2017-01-03","close":3.4},{"date":"2017-01-04","close":3.4},{"date":"2017-01-05","close":3.4},{"date":"2017-01-06","close":3.5},{"date":"2017-01-09","close":4.7},{"date":"2017-01-10","close":4.25},{"date":"2017-01-11","close":4.5},{"date":"2017-01-12","close":4.4},{"date":"2017-01-13","close":4.45},{"date":"2017-01-17","close":4.35},{"date":"2017-01-18","close":4.3},{"date":"2017-01-19","close":4.2385},{"date":"2017-01-20","close":4.25},{"date":"2017-01-23","close":4.25},{"date":"2017-01-24","close":4.25},{"date":"2017-01-25","close":4.25},{"date":"2017-01-26","close":4.25},{"date":"2017-01-27","close":4.25},{"date":"2017-01-30","close":4.25},{"date":"2017-01-31","close":4.25},{"date":"2017-02-01","close":4.25},{"date":"2017-02-02","close":4.25},{"date":"2017-02-03","close":4.24},{"date":"2017-02-06","close":4.5},{"date":"2017-02-07","close":4.5},{"date":"2017-02-08","close":4.4},{"date":"2017-02-09","close":4.38},{"date":"2017-02-10","close":4.7},{"date":"2017-02-13","close":4.7},{"date":"2017-02-14","close":4.7},{"date":"2017-02-15","close":4.59},{"date":"2017-02-16","close":4.45},{"date":"2017-02-17","close":4.65},{"date":"2017-02-21","close":4.65},{"date":"2017-02-22","close":4.65},{"date":"2017-02-23","close":4.59},{"date":"2017-02-24","close":4.45},{"date":"2017-02-27","close":4.2},{"date":"2017-02-28","close":4.2},{"date":"2017-03-01","close":4.2},{"date":"2017-03-02","close":4.19},{"date":"2017-03-03","close":4.15},{"date":"2017-03-06","close":4.15},{"date":"2017-03-07","close":4.15},{"date":"2017-03-08","close":4.25},{"date":"2017-03-09","close":4.2},{"date":"2017-03-10","close":4.3},{"date":"2017-03-13","close":4.3},{"date":"2017-03-14","close":4.2},{"date":"2017-03-15","close":4.2},{"date":"2017-03-16","close":4.2},{"date":"2017-03-17","close":4.2},{"date":"2017-03-20","close":4.25},{"date":"2017-03-21","close":4.25},{"date":"2017-03-22","close":4.25},{"date":"2017-03-23","close":4.1},{"date":"2017-03-24","close":4.0},{"date":"2017-03-27","close":4.0},{"date":"2017-03-28","close":4.0},{"date":"2017-03-29","close":4.25},{"date":"2017-03-30","close":4.25},{"date":"2017-03-31","close":4.25},{"date":"2017-04-03","close":4.3},{"date":"2017-04-04","close":4.3},{"date":"2017-04-05","close":4.2},{"date":"2017-04-06","close":4.2},{"date":"2017-04-07","close":4.2},{"date":"2017-04-10","close":4.3},{"date":"2017-04-11","close":4.3},{"date":"2017-04-12","close":4.3},{"date":"2017-04-13","close":4.25},{"date":"2017-04-17","close":4.05},{"date":"2017-04-18","close":4.05},{"date":"2017-04-19","close":4.1},{"date":"2017-04-20","close":4.4},{"date":"2017-04-21","close":4.5},{"date":"2017-04-24","close":4.5},{"date":"2017-04-25","close":4.5},{"date":"2017-04-26","close":4.75},{"date":"2017-04-27","close":4.5},{"date":"2017-04-28","close":4.5},{"date":"2017-05-01","close":4.35},{"date":"2017-05-02","close":4.4},{"date":"2017-05-03","close":4.4},{"date":"2017-05-04","close":4.3},{"date":"2017-05-05","close":4.35},{"date":"2017-05-08","close":4.25},{"date":"2017-05-09","close":4.2},{"date":"2017-05-10","close":4.2},{"date":"2017-05-11","close":4.0},{"date":"2017-05-12","close":4.0},{"date":"2017-05-15","close":3.8},{"date":"2017-05-16","close":4.0},{"date":"2017-05-17","close":3.695},{"date":"2017-05-18","close":3.7},{"date":"2017-05-19","close":3.7},{"date":"2017-05-22","close":3.69},{"date":"2017-05-23","close":3.7},{"date":"2017-05-24","close":3.69},{"date":"2017-05-25","close":3.5},{"date":"2017-05-26","close":3.5},{"date":"2017-05-30","close":3.6},{"date":"2017-05-31","close":3.6},{"date":"2017-06-01","close":3.6},{"date":"2017-06-02","close":3.4},{"date":"2017-06-05","close":3.5},{"date":"2017-06-06","close":3.25},{"date":"2017-06-07","close":3.25},{"date":"2017-06-08","close":3.4},{"date":"2017-06-09","close":3.4},{"date":"2017-06-12","close":3.29},{"date":"2017-06-13","close":3.41},{"date":"2017-06-14","close":3.4},{"date":"2017-06-15","close":3.41},{"date":"2017-06-16","close":3.45},{"date":"2017-06-19","close":3.45},{"date":"2017-06-20","close":3.45},{"date":"2017-06-21","close":3.4},{"date":"2017-06-22","close":3.35},{"date":"2017-06-23","close":3.3},{"date":"2017-06-26","close":3.3},{"date":"2017-06-27","close":3.2},{"date":"2017-06-28","close":3.0},{"date":"2017-06-29","close":3.0},{"date":"2017-06-30","close":3.0},{"date":"2017-07-03","close":3.0},{"date":"2017-07-05","close":3.0},{"date":"2017-07-06","close":3.0},{"date":"2017-07-07","close":3.0},{"date":"2017-07-10","close":2.8},{"date":"2017-07-11","close":2.8},{"date":"2017-07-12","close":2.8},{"date":"2017-07-13","close":2.85},{"date":"2017-07-14","close":2.9},{"date":"2017-07-17","close":2.85},{"date":"2017-07-18","close":3.0},{"date":"2017-07-19","close":3.0},{"date":"2017-07-20","close":3.0},{"date":"2017-07-21","close":3.0},{"date":"2017-07-24","close":3.54},{"date":"2017-07-25","close":3.5},{"date":"2017-07-26","close":3.5},{"date":"2017-07-27","close":3.3},{"date":"2017-07-28","close":3.3},{"date":"2017-07-31","close":3.25},{"date":"2017-08-01","close":3.25},{"date":"2017-08-02","close":3.25},{"date":"2017-08-03","close":3.25},{"date":"2017-08-04","close":3.3},{"date":"2017-08-07","close":3.25},{"date":"2017-08-08","close":3.35},{"date":"2017-08-09","close":3.35},{"date":"2017-08-10","close":3.35},{"date":"2017-08-11","close":3.5},{"date":"2017-08-14","close":3.5},{"date":"2017-08-15","close":3.5},{"date":"2017-08-16","close":3.5},{"date":"2017-08-17","close":3.5},{"date":"2017-08-18","close":3.5},{"date":"2017-08-21","close":3.5},{"date":"2017-08-22","close":3.5},{"date":"2017-08-23","close":3.5},{"date":"2017-08-24","close":3.5},{"date":"2017-08-25","close":3.7},{"date":"2017-08-28","close":3.45},{"date":"2017-08-29","close":3.45},{"date":"2017-08-30","close":3.45},{"date":"2017-08-31","close":3.39},{"date":"2017-09-01","close":3.27},{"date":"2017-09-05","close":3.27},{"date":"2017-09-06","close":3.27},{"date":"2017-09-07","close":3.29},{"date":"2017-09-08","close":3.29},{"date":"2017-09-11","close":3.1},{"date":"2017-09-12","close":3.2},{"date":"2017-09-13","close":3.2},{"date":"2017-09-14","close":3.19},{"date":"2017-09-15","close":3.19},{"date":"2017-09-18","close":3.0},{"date":"2017-09-19","close":3.0},{"date":"2017-09-20","close":3.0},{"date":"2017-09-21","close":3.1},{"date":"2017-09-22","close":3.1},{"date":"2017-09-25","close":3.1},{"date":"2017-09-26","close":3.1},{"date":"2017-09-27","close":3.2},{"date":"2017-09-28","close":3.2},{"date":"2017-09-29","close":3.25},{"date":"2017-10-02","close":3.2},{"date":"2017-10-03","close":3.15},{"date":"2017-10-04","close":3.15},{"date":"2017-10-05","close":3.15},{"date":"2017-10-06","close":3.15},{"date":"2017-10-09","close":3.15},{"date":"2017-10-10","close":3.15},{"date":"2017-10-11","close":3.7},{"date":"2017-10-12","close":3.655},{"date":"2017-10-13","close":3.5},{"date":"2017-10-16","close":3.5},{"date":"2017-10-17","close":3.35},{"date":"2017-10-18","close":3.3},{"date":"2017-10-19","close":3.35},{"date":"2017-10-20","close":3.7},{"date":"2017-10-23","close":3.5},{"date":"2017-10-24","close":3.4},{"date":"2017-10-25","close":3.5},{"date":"2017-10-26","close":3.4},{"date":"2017-10-27","close":3.5},{"date":"2017-10-30","close":3.5},{"date":"2017-10-31","close":3.5},{"date":"2017-11-01","close":3.7},{"date":"2017-11-02","close":3.475},{"date":"2017-11-03","close":3.475},{"date":"2017-11-06","close":3.5},{"date":"2017-11-07","close":3.5},{"date":"2017-11-08","close":3.5},{"date":"2017-11-09","close":3.5},{"date":"2017-11-10","close":3.5},{"date":"2017-11-13","close":3.5},{"date":"2017-11-14","close":3.5},{"date":"2017-11-15","close":3.5},{"date":"2017-11-16","close":3.46},{"date":"2017-11-17","close":3.2},{"date":"2017-11-20","close":3.2},{"date":"2017-11-21","close":3.2},{"date":"2017-11-22","close":3.2},{"date":"2017-11-24","close":3.2},{"date":"2017-11-27","close":3.16},{"date":"2017-11-28","close":3.2},{"date":"2017-11-29","close":3.15},{"date":"2017-11-30","close":3.15},{"date":"2017-12-01","close":3.171},{"date":"2017-12-04","close":3.171},{"date":"2017-12-05","close":3.171},{"date":"2017-12-06","close":3.171},{"date":"2017-12-07","close":3.2},{"date":"2017-12-08","close":3.2},{"date":"2017-12-11","close":3.2},{"date":"2017-12-12","close":3.2},{"date":"2017-12-13","close":3.2},{"date":"2017-12-14","close":3.2},{"date":"2017-12-15","close":3.2},{"date":"2017-12-18","close":3.2},{"date":"2017-12-19","close":3.25},{"date":"2017-12-20","close":3.25},{"date":"2017-12-21","close":3.25},{"date":"2017-12-22","close":3.25},{"date":"2017-12-26","close":3.25},{"date":"2017-12-27","close":3.5},{"date":"2017-12-28","close":3.5},{"date":"2017-12-29","close":3.7},{"date":"2018-01-02","close":3.7},{"date":"2018-01-03","close":3.5},{"date":"2018-01-04","close":3.5},{"date":"2018-01-05","close":3.19},{"date":"2018-01-08","close":3.05},{"date":"2018-01-09","close":3.45},{"date":"2018-01-10","close":3.19},{"date":"2018-01-11","close":3.2},{"date":"2018-01-12","close":3.33},{"date":"2018-01-16","close":3.5},{"date":"2018-01-17","close":3.19},{"date":"2018-01-18","close":3.4},{"date":"2018-01-19","close":3.4},{"date":"2018-01-22","close":3.4},{"date":"2018-01-23","close":3.4},{"date":"2018-01-24","close":3.2},{"date":"2018-01-25","close":3.15},{"date":"2018-01-26","close":3.15},{"date":"2018-01-29","close":3.19},{"date":"2018-01-30","close":3.2},{"date":"2018-01-31","close":3.2},{"date":"2018-02-01","close":3.14},{"date":"2018-02-02","close":3.13},{"date":"2018-02-05","close":3.13},{"date":"2018-02-06","close":3.09},{"date":"2018-02-07","close":3.09},{"date":"2018-02-08","close":3.09},{"date":"2018-02-09","close":3.35},{"date":"2018-02-12","close":3.35},{"date":"2018-02-13","close":3.15},{"date":"2018-02-14","close":3.15},{"date":"2018-02-15","close":3.15},{"date":"2018-02-16","close":3.04},{"date":"2018-02-20","close":3.04},{"date":"2018-02-21","close":3.03},{"date":"2018-02-22","close":3.03},{"date":"2018-02-23","close":3.12},{"date":"2018-02-26","close":3.12},{"date":"2018-02-27","close":3.12},{"date":"2018-02-28","close":3.12},{"date":"2018-03-01","close":3.12},{"date":"2018-03-02","close":3.12},{"date":"2018-03-05","close":3.12},{"date":"2018-03-06","close":3.12},{"date":"2018-03-07","close":3.15},{"date":"2018-03-08","close":3.37},{"date":"2018-03-09","close":3.37},{"date":"2018-03-12","close":3.3},{"date":"2018-03-13","close":3.4},{"date":"2018-03-14","close":3.5},{"date":"2018-03-15","close":3.0},{"date":"2018-03-16","close":3.0},{"date":"2018-03-19","close":3.4},{"date":"2018-03-20","close":3.25},{"date":"2018-03-21","close":3.29},{"date":"2018-03-22","close":3.29},{"date":"2018-03-23","close":3.3},{"date":"2018-03-26","close":3.15},{"date":"2018-03-27","close":3.0},{"date":"2018-03-28","close":3.2},{"date":"2018-03-29","close":3.18},{"date":"2018-04-02","close":3.14},{"date":"2018-04-03","close":3.14},{"date":"2018-04-04","close":3.18},{"date":"2018-04-05","close":3.25},{"date":"2018-04-06","close":3.25},{"date":"2018-04-09","close":3.25},{"date":"2018-04-10","close":3.25},{"date":"2018-04-11","close":3.25},{"date":"2018-04-12","close":3.0},{"date":"2018-04-13","close":3.0},{"date":"2018-04-16","close":3.0},{"date":"2018-04-17","close":3.0},{"date":"2018-04-18","close":3.0},{"date":"2018-04-19","close":3.0},{"date":"2018-04-20","close":3.0},{"date":"2018-04-23","close":3.0},{"date":"2018-04-24","close":2.6},{"date":"2018-04-25","close":2.79},{"date":"2018-04-26","close":3.0},{"date":"2018-04-27","close":3.0},{"date":"2018-04-30","close":3.0},{"date":"2018-05-01","close":3.0},{"date":"2018-05-02","close":2.76},{"date":"2018-05-03","close":2.89},{"date":"2018-05-04","close":2.89},{"date":"2018-05-07","close":2.74},{"date":"2018-05-08","close":2.74},{"date":"2018-05-09","close":2.715},{"date":"2018-05-10","close":2.75},{"date":"2018-05-11","close":2.75},{"date":"2018-05-14","close":2.55},{"date":"2018-05-15","close":2.75},{"date":"2018-05-16","close":2.75},{"date":"2018-05-17","close":2.5},{"date":"2018-05-18","close":2.7},{"date":"2018-05-21","close":2.79},{"date":"2018-05-22","close":2.69},{"date":"2018-05-23","close":2.5},{"date":"2018-05-24","close":2.58},{"date":"2018-05-25","close":2.6},{"date":"2018-05-29","close":2.42},{"date":"2018-05-30","close":2.0},{"date":"2018-05-31","close":2.04},{"date":"2018-06-01","close":2.19},{"date":"2018-06-04","close":2.21},{"date":"2018-06-05","close":2.25},{"date":"2018-06-06","close":2.23},{"date":"2018-06-07","close":2.05},{"date":"2018-06-08","close":2.3},{"date":"2018-06-11","close":2.0},{"date":"2018-06-12","close":2.0},{"date":"2018-06-13","close":2.0},{"date":"2018-06-14","close":2.0},{"date":"2018-06-15","close":1.98},{"date":"2018-06-18","close":1.98},{"date":"2018-06-19","close":1.99},{"date":"2018-06-20","close":1.95},{"date":"2018-06-21","close":1.9},{"date":"2018-06-22","close":2.0},{"date":"2018-06-25","close":1.84},{"date":"2018-06-26","close":1.75},{"date":"2018-06-27","close":1.8},{"date":"2018-06-28","close":1.968},{"date":"2018-06-29","close":1.87},{"date":"2018-07-02","close":1.83},{"date":"2018-07-03","close":1.95},{"date":"2018-07-05","close":1.8},{"date":"2018-07-06","close":1.85},{"date":"2018-07-09","close":1.85},{"date":"2018-07-10","close":1.7},{"date":"2018-07-11","close":1.6},{"date":"2018-07-12","close":1.75},{"date":"2018-07-13","close":1.75},{"date":"2018-07-16","close":1.8},{"date":"2018-07-17","close":1.75},{"date":"2018-07-18","close":1.7},{"date":"2018-07-19","close":1.6},{"date":"2018-07-20","close":1.69},{"date":"2018-07-23","close":1.75},{"date":"2018-07-24","close":1.69},{"date":"2018-07-25","close":1.68},{"date":"2018-07-26","close":1.676},{"date":"2018-07-27","close":1.591},{"date":"2018-07-30","close":1.587},{"date":"2018-07-31","close":2.23},{"date":"2018-08-01","close":3.06},{"date":"2018-08-02","close":3.76},{"date":"2018-08-03","close":2.94},{"date":"2018-08-06","close":3.31},{"date":"2018-08-07","close":2.99},{"date":"2018-08-08","close":2.8},{"date":"2018-08-09","close":2.53},{"date":"2018-08-10","close":2.3985},{"date":"2018-08-13","close":2.475},{"date":"2018-08-14","close":2.407},{"date":"2018-08-15","close":2.34},{"date":"2018-08-16","close":1.86},{"date":"2018-08-17","close":1.95},{"date":"2018-08-20","close":1.4325},{"date":"2018-08-21","close":1.45},{"date":"2018-08-22","close":1.55},{"date":"2018-08-23","close":1.5},{"date":"2018-08-24","close":2.5},{"date":"2018-08-27","close":2.9},{"date":"2018-08-28","close":2.1995},{"date":"2018-08-29","close":1.95},{"date":"2018-08-30","close":1.99},{"date":"2018-08-31","close":1.97},{"date":"2018-09-04","close":1.8},{"date":"2018-09-05","close":1.68},{"date":"2018-09-06","close":1.69},{"date":"2018-09-07","close":1.89},{"date":"2018-09-10","close":1.78},{"date":"2018-09-11","close":1.68},{"date":"2018-09-12","close":1.66},{"date":"2018-09-13","close":1.56},{"date":"2018-09-14","close":1.55},{"date":"2018-09-17","close":1.58},{"date":"2018-09-18","close":1.69},{"date":"2018-09-19","close":1.94},{"date":"2018-09-20","close":2.01},{"date":"2018-09-21","close":2.17},{"date":"2018-09-24","close":2.67},{"date":"2018-09-25","close":2.82},{"date":"2018-09-26","close":2.29},{"date":"2018-09-27","close":1.95},{"date":"2018-09-28","close":1.75},{"date":"2018-10-01","close":1.75},{"date":"2018-10-02","close":1.8},{"date":"2018-10-03","close":1.77},{"date":"2018-10-04","close":1.7},{"date":"2018-10-05","close":1.6985},{"date":"2018-10-08","close":1.569},{"date":"2018-10-09","close":1.526},{"date":"2018-10-10","close":1.47},{"date":"2018-10-11","close":1.33},{"date":"2018-10-12","close":1.42},{"date":"2018-10-15","close":1.479},{"date":"2018-10-16","close":1.53},{"date":"2018-10-17","close":1.57},{"date":"2018-10-18","close":1.6},{"date":"2018-10-19","close":1.58},{"date":"2018-10-22","close":1.53},{"date":"2018-10-23","close":1.48},{"date":"2018-10-24","close":1.27},{"date":"2018-10-25","close":1.25},{"date":"2018-10-26","close":1.23},{"date":"2018-10-29","close":1.17},{"date":"2018-10-30","close":1.1275},{"date":"2018-10-31","close":1.15},{"date":"2018-11-01","close":1.13},{"date":"2018-11-02","close":1.16},{"date":"2018-11-05","close":1.13},{"date":"2018-11-06","close":1.13},{"date":"2018-11-07","close":1.06},{"date":"2018-11-08","close":1.1},{"date":"2018-11-09","close":1.1},{"date":"2018-11-12","close":1.02},{"date":"2018-11-13","close":0.9999},{"date":"2018-11-14","close":1.05},{"date":"2018-11-15","close":1.04},{"date":"2018-11-16","close":1.06},{"date":"2018-11-19","close":1.0},{"date":"2018-11-20","close":0.995},{"date":"2018-11-21","close":0.95},{"date":"2018-11-23","close":0.985},{"date":"2018-11-26","close":0.829},{"date":"2018-11-27","close":0.78},{"date":"2018-11-28","close":0.728},{"date":"2018-11-29","close":0.675},{"date":"2018-11-30","close":0.7956},{"date":"2018-12-03","close":0.7782},{"date":"2018-12-04","close":0.7999},{"date":"2018-12-06","close":0.77},{"date":"2018-12-07","close":0.7342},{"date":"2018-12-10","close":0.64},{"date":"2018-12-11","close":0.598},{"date":"2018-12-12","close":0.581},{"date":"2018-12-13","close":0.66},{"date":"2018-12-14","close":0.71},{"date":"2018-12-17","close":0.72},{"date":"2018-12-18","close":0.88},{"date":"2018-12-19","close":0.838},{"date":"2018-12-20","close":0.8},{"date":"2018-12-21","close":0.7899},{"date":"2018-12-24","close":0.601},{"date":"2018-12-26","close":0.69},{"date":"2018-12-27","close":0.75},{"date":"2018-12-28","close":0.8},{"date":"2018-12-31","close":0.9},{"date":"2019-01-02","close":0.92},{"date":"2019-01-03","close":0.8999},{"date":"2019-01-04","close":0.885},{"date":"2019-01-07","close":0.8475},{"date":"2019-01-08","close":0.79},{"date":"2019-01-09","close":0.77},{"date":"2019-01-10","close":0.7},{"date":"2019-01-11","close":0.7095},{"date":"2019-01-14","close":0.6238},{"date":"2019-01-15","close":0.62},{"date":"2019-01-16","close":0.68},{"date":"2019-01-17","close":0.72},{"date":"2019-01-18","close":0.6949},{"date":"2019-01-22","close":0.647},{"date":"2019-01-23","close":0.65},{"date":"2019-01-24","close":0.651},{"date":"2019-01-25","close":0.62},{"date":"2019-01-28","close":0.6},{"date":"2019-01-29","close":0.6},{"date":"2019-01-30","close":0.65},{"date":"2019-01-31","close":0.682},{"date":"2019-02-01","close":0.7},{"date":"2019-02-04","close":0.74},{"date":"2019-02-05","close":0.6901},{"date":"2019-02-06","close":0.69},{"date":"2019-02-07","close":0.729},{"date":"2019-02-08","close":0.7085},{"date":"2019-02-11","close":0.748},{"date":"2019-02-12","close":0.74},{"date":"2019-02-13","close":0.736},{"date":"2019-02-14","close":0.6995},{"date":"2019-02-15","close":0.7},{"date":"2019-02-19","close":0.7},{"date":"2019-02-20","close":0.708},{"date":"2019-02-21","close":0.7052},{"date":"2019-02-22","close":0.7168},{"date":"2019-02-25","close":0.71},{"date":"2019-02-26","close":0.7},{"date":"2019-02-27","close":0.682},{"date":"2019-02-28","close":0.685},{"date":"2019-03-01","close":0.69},{"date":"2019-03-04","close":0.6869},{"date":"2019-03-05","close":0.668},{"date":"2019-03-06","close":0.69},{"date":"2019-03-07","close":0.69},{"date":"2019-03-08","close":0.6636},{"date":"2019-03-11","close":0.677},{"date":"2019-03-12","close":0.66},{"date":"2019-03-13","close":0.67},{"date":"2019-03-14","close":0.69},{"date":"2019-03-15","close":0.72},{"date":"2019-03-18","close":0.71},{"date":"2019-03-19","close":0.72},{"date":"2019-03-20","close":0.71},{"date":"2019-03-21","close":0.724},{"date":"2019-03-22","close":0.75},{"date":"2019-03-25","close":0.75},{"date":"2019-03-26","close":0.7672},{"date":"2019-03-27","close":0.76},{"date":"2019-03-28","close":0.74},{"date":"2019-03-29","close":0.79},{"date":"2019-04-01","close":0.8},{"date":"2019-04-02","close":0.795},{"date":"2019-04-03","close":0.747},{"date":"2019-04-04","close":0.818},{"date":"2019-04-05","close":0.8492},{"date":"2019-04-08","close":0.85},{"date":"2019-04-09","close":0.87},{"date":"2019-04-10","close":0.85},{"date":"2019-04-11","close":0.817},{"date":"2019-04-12","close":0.78},{"date":"2019-04-15","close":0.7794},{"date":"2019-04-16","close":0.69},{"date":"2019-04-17","close":0.62},{"date":"2019-04-18","close":0.65},{"date":"2019-04-22","close":0.715},{"date":"2019-04-23","close":0.72},{"date":"2019-04-24","close":0.67},{"date":"2019-04-25","close":0.6644},{"date":"2019-04-26","close":0.6299},{"date":"2019-04-29","close":0.55},{"date":"2019-04-30","close":0.571},{"date":"2019-05-01","close":0.55},{"date":"2019-05-02","close":0.5444},{"date":"2019-05-03","close":0.5},{"date":"2019-05-06","close":0.5},{"date":"2019-05-07","close":0.48},{"date":"2019-05-08","close":0.42},{"date":"2019-05-09","close":0.38},{"date":"2019-05-10","close":0.3899},{"date":"2019-05-13","close":0.4},{"date":"2019-05-14","close":0.3768},{"date":"2019-05-15","close":0.38},{"date":"2019-05-16","close":0.34},{"date":"2019-05-17","close":0.3775},{"date":"2019-05-20","close":0.3744},{"date":"2019-05-21","close":0.5},{"date":"2019-05-22","close":0.5551},{"date":"2019-05-23","close":0.425},{"date":"2019-05-24","close":0.44},{"date":"2019-05-28","close":0.325},{"date":"2019-05-29","close":0.3541},{"date":"2019-05-30","close":0.3199},{"date":"2019-05-31","close":0.35},{"date":"2019-06-03","close":0.4},{"date":"2019-06-04","close":0.4},{"date":"2019-06-05","close":0.41},{"date":"2019-06-06","close":0.45},{"date":"2019-06-07","close":0.48},{"date":"2019-06-10","close":0.49},{"date":"2019-06-11","close":0.4299},{"date":"2019-06-12","close":0.4},{"date":"2019-06-13","close":0.3935},{"date":"2019-06-14","close":0.4},{"date":"2019-06-17","close":0.37},{"date":"2019-06-18","close":0.3454},{"date":"2019-06-19","close":0.35},{"date":"2019-06-20","close":0.33},{"date":"2019-06-21","close":0.38},{"date":"2019-06-24","close":0.37},{"date":"2019-06-25","close":0.38},{"date":"2019-06-26","close":0.37},{"date":"2019-06-27","close":0.37},{"date":"2019-06-28","close":0.3631},{"date":"2019-07-01","close":0.35},{"date":"2019-07-02","close":0.38},{"date":"2019-07-03","close":0.4},{"date":"2019-07-05","close":0.37},{"date":"2019-07-08","close":0.35},{"date":"2019-07-09","close":0.36},{"date":"2019-07-10","close":0.3573},{"date":"2019-07-11","close":0.36},{"date":"2019-07-12","close":0.357},{"date":"2019-07-15","close":0.33},{"date":"2019-07-16","close":0.3},{"date":"2019-07-17","close":0.32},{"date":"2019-07-18","close":0.35},{"date":"2019-07-19","close":0.34},{"date":"2019-07-22","close":0.3396},{"date":"2019-07-23","close":0.3297},{"date":"2019-07-24","close":0.326},{"date":"2019-07-25","close":0.3148},{"date":"2019-07-26","close":0.33},{"date":"2019-07-29","close":0.39},{"date":"2019-07-30","close":0.38},{"date":"2019-07-31","close":0.3},{"date":"2019-08-01","close":0.31},{"date":"2019-08-02","close":0.3054},{"date":"2019-08-05","close":0.2772},{"date":"2019-08-06","close":0.2895},{"date":"2019-08-07","close":0.23},{"date":"2019-08-08","close":0.23},{"date":"2019-08-09","close":0.215},{"date":"2019-08-12","close":0.233},{"date":"2019-08-13","close":0.239},{"date":"2019-08-14","close":0.25},{"date":"2019-08-15","close":0.2435},{"date":"2019-08-16","close":0.2849},{"date":"2019-08-19","close":0.26},{"date":"2019-08-20","close":0.24},{"date":"2019-08-21","close":0.267},{"date":"2019-08-22","close":0.2304},{"date":"2019-08-23","close":0.26},{"date":"2019-08-26","close":0.2599},{"date":"2019-08-27","close":0.26},{"date":"2019-08-28","close":0.255},{"date":"2019-08-29","close":0.2614},{"date":"2019-08-30","close":0.29},{"date":"2019-09-03","close":0.25},{"date":"2019-09-04","close":0.24},{"date":"2019-09-05","close":0.2489},{"date":"2019-09-06","close":0.21},{"date":"2019-09-09","close":0.25},{"date":"2019-09-10","close":0.345},{"date":"2019-09-11","close":0.365},{"date":"2019-09-12","close":0.36},{"date":"2019-09-13","close":0.3299},{"date":"2019-09-16","close":0.2599},{"date":"2019-09-17","close":0.2549},{"date":"2019-09-18","close":0.2599},{"date":"2019-09-19","close":0.2599},{"date":"2019-09-20","close":0.2483},{"date":"2019-09-23","close":0.23},{"date":"2019-09-24","close":0.2255},{"date":"2019-09-25","close":0.23},{"date":"2019-09-26","close":0.229},{"date":"2019-09-27","close":0.2288},{"date":"2019-09-30","close":0.22},{"date":"2019-10-01","close":0.22},{"date":"2019-10-02","close":0.22},{"date":"2019-10-03","close":0.21},{"date":"2019-10-04","close":0.1869},{"date":"2019-10-07","close":0.145},{"date":"2019-10-08","close":0.14},{"date":"2019-10-09","close":0.15},{"date":"2019-10-10","close":0.125},{"date":"2019-10-11","close":0.13},{"date":"2019-10-14","close":0.113},{"date":"2019-10-15","close":0.11},{"date":"2019-10-16","close":0.105},{"date":"2019-10-17","close":0.13},{"date":"2019-10-18","close":0.0999},{"date":"2019-10-21","close":0.13},{"date":"2019-10-22","close":0.15},{"date":"2019-10-23","close":0.145},{"date":"2019-10-24","close":0.135},{"date":"2019-10-25","close":0.15},{"date":"2019-10-28","close":0.165},{"date":"2019-10-29","close":0.139},{"date":"2019-10-30","close":0.15},{"date":"2019-10-31","close":0.15},{"date":"2019-11-01","close":0.15},{"date":"2019-11-04","close":0.14},{"date":"2019-11-05","close":0.13},{"date":"2019-11-06","close":0.1199},{"date":"2019-11-07","close":0.1},{"date":"2019-11-08","close":0.11},{"date":"2019-11-11","close":0.1049},{"date":"2019-11-12","close":0.104},{"date":"2019-11-13","close":0.0999},{"date":"2019-11-14","close":0.0893},{"date":"2019-11-15","close":0.08},{"date":"2019-11-18","close":0.07},{"date":"2019-11-19","close":0.05},{"date":"2019-11-20","close":0.057},{"date":"2019-11-21","close":0.045},{"date":"2019-11-22","close":0.03},{"date":"2019-11-25","close":0.04},{"date":"2019-11-26","close":0.0399},{"date":"2019-11-27","close":0.0438},{"date":"2019-11-29","close":0.0419},{"date":"2019-12-02","close":0.0368},{"date":"2019-12-03","close":0.0369},{"date":"2019-12-04","close":0.03},{"date":"2019-12-05","close":0.0284},{"date":"2019-12-06","close":0.04},{"date":"2019-12-09","close":0.0349},{"date":"2019-12-10","close":0.0279},{"date":"2019-12-11","close":0.025},{"date":"2019-12-12","close":0.02},{"date":"2019-12-13","close":0.019},{"date":"2019-12-16","close":0.025},{"date":"2019-12-17","close":0.0227},{"date":"2019-12-18","close":0.018},{"date":"2019-12-19","close":0.015},{"date":"2019-12-20","close":0.01},{"date":"2019-12-23","close":0.009},{"date":"2019-12-24","close":0.0088},{"date":"2019-12-26","close":0.008},{"date":"2019-12-27","close":0.008},{"date":"2019-12-30","close":0.0068},{"date":"2019-12-31","close":0.005},{"date":"2020-01-02","close":0.005},{"date":"2020-01-03","close":0.0252},{"date":"2020-01-06","close":0.0102},{"date":"2020-01-07","close":0.0087},{"date":"2020-01-08","close":0.0062},{"date":"2020-01-09","close":0.0099},{"date":"2020-01-10","close":0.0068},{"date":"2020-01-13","close":0.0062},{"date":"2020-01-14","close":0.0055},{"date":"2020-01-15","close":0.0045},{"date":"2020-01-16","close":0.004},{"date":"2020-01-17","close":0.0035},{"date":"2020-01-21","close":0.0029},{"date":"2020-01-22","close":0.0038},{"date":"2020-01-23","close":0.0029},{"date":"2020-01-24","close":0.0022},{"date":"2020-01-27","close":0.0017},{"date":"2020-01-28","close":0.0015},{"date":"2020-01-29","close":0.0014},{"date":"2020-01-30","close":0.0011},{"date":"2020-01-31","close":0.001},{"date":"2020-02-03","close":0.001},{"date":"2020-02-04","close":0.0009},{"date":"2020-02-05","close":0.0008},{"date":"2020-02-06","close":0.0005},{"date":"2020-02-07","close":0.0004},{"date":"2020-02-10","close":0.0004},{"date":"2020-02-11","close":0.0005},{"date":"2020-02-12","close":0.0004},{"date":"2020-02-13","close":0.0005},{"date":"2020-02-14","close":0.0005},{"date":"2020-02-18","close":0.0004},{"date":"2020-02-19","close":0.0003},{"date":"2020-02-20","close":0.0002},{"date":"2020-02-21","close":0.0003},{"date":"2020-02-24","close":0.0003},{"date":"2020-02-25","close":0.0002},{"date":"2020-02-26","close":0.0002},{"date":"2020-02-27","close":0.0002},{"date":"2020-02-28","close":0.0002},{"date":"2020-03-02","close":0.0002},{"date":"2020-03-03","close":0.0002},{"date":"2020-03-04","close":0.0003},{"date":"2020-03-05","close":0.0003},{"date":"2020-03-06","close":0.0003},{"date":"2020-03-09","close":0.0003},{"date":"2020-03-10","close":0.0004},{"date":"2020-03-11","close":0.0003},{"date":"2020-03-12","close":0.0003},{"date":"2020-03-13","close":0.0003},{"date":"2020-03-16","close":0.0004},{"date":"2020-03-17","close":0.0004},{"date":"2020-03-18","close":0.0004},{"date":"2020-03-19","close":0.0003},{"date":"2020-03-20","close":0.0003},{"date":"2020-03-23","close":0.0002},{"date":"2020-03-24","close":0.0001},{"date":"2020-03-25","close":0.0001},{"date":"2020-03-26","close":0.0001},{"date":"2020-03-27","close":0.0002},{"date":"2020-03-30","close":0.0002},{"date":"2020-03-31","close":0.0001},{"date":"2020-04-01","close":0.0001},{"date":"2020-04-02","close":0.0001},{"date":"2020-04-03","close":0.0002},{"date":"2020-04-06","close":0.0002},{"date":"2020-04-07","close":0.0002},{"date":"2020-04-08","close":0.0002},{"date":"2020-04-09","close":0.0001},{"date":"2020-04-13","close":0.0001},{"date":"2020-04-14","close":0.0001},{"date":"2020-04-15","close":0.0001},{"date":"2020-04-16","close":0.0002},{"date":"2020-04-17","close":0.0001},{"date":"2020-04-20","close":0.0002},{"date":"2020-04-21","close":0.0002},{"date":"2020-04-22","close":0.0001},{"date":"2020-04-23","close":0.0001},{"date":"2020-04-24","close":0.0002},{"date":"2020-04-27","close":0.0001},{"date":"2020-04-28","close":0.0001},{"date":"2020-04-29","close":0.0001},{"date":"2020-04-30","close":0.0001},{"date":"2020-05-01","close":0.0001},{"date":"2020-05-04","close":0.0002},{"date":"2020-05-05","close":0.0001},{"date":"2020-05-06","close":0.0002},{"date":"2020-05-07","close":0.0002},{"date":"2020-05-08","close":0.0002},{"date":"2020-05-11","close":0.0001},{"date":"2020-05-12","close":0.0001},{"date":"2020-05-13","close":0.0001},{"date":"2020-05-14","close":0.0002},{"date":"2020-05-15","close":0.0002},{"date":"2020-05-18","close":0.0001},{"date":"2020-05-19","close":0.0002},{"date":"2020-05-20","close":0.0001},{"date":"2020-05-21","close":0.0001},{"date":"2020-05-22","close":0.0001},{"date":"2020-05-26","close":0.0001},{"date":"2020-05-27","close":0.0001},{"date":"2020-05-28","close":0.0001},{"date":"2020-05-29","close":0.0001},{"date":"2020-06-01","close":0.0001},{"date":"2020-06-02","close":0.0001},{"date":"2020-06-03","close":0.0001},{"date":"2020-06-04","close":0.0001},{"date":"2020-06-05","close":0.0001},{"date":"2020-06-08","close":0.0001},{"date":"2020-06-09","close":0.0002},{"date":"2020-06-10","close":0.0002},{"date":"2020-06-11","close":0.0001},{"date":"2020-06-12","close":0.0001},{"date":"2020-06-15","close":0.0002},{"date":"2020-06-16","close":0.0002},{"date":"2020-06-17","close":0.0002},{"date":"2020-06-18","close":0.0001},{"date":"2020-06-19","close":0.0002},{"date":"2020-06-22","close":0.0002},{"date":"2020-06-23","close":0.0001},{"date":"2020-06-24","close":0.0002},{"date":"2020-06-25","close":0.0002},{"date":"2020-06-26","close":0.0001},{"date":"2020-06-29","close":0.0001},{"date":"2020-06-30","close":0.0001},{"date":"2020-07-01","close":0.0001},{"date":"2020-07-02","close":0.0002},{"date":"2020-07-06","close":0.0002},{"date":"2020-07-07","close":0.0002},{"date":"2020-07-08","close":0.0001},{"date":"2020-07-09","close":0.0002},{"date":"2020-07-10","close":0.0001},{"date":"2020-07-13","close":0.0002},{"date":"2020-07-14","close":0.0001},{"date":"2020-07-15","close":0.0002},{"date":"2020-07-16","close":0.0001},{"date":"2020-07-17","close":0.0001},{"date":"2020-07-20","close":0.0001},{"date":"2020-07-21","close":0.0002},{"date":"2020-07-22","close":0.0001},{"date":"2020-07-23","close":0.0002},{"date":"2020-07-24","close":0.0002},{"date":"2020-07-27","close":0.0001},{"date":"2020-07-28","close":0.0001},{"date":"2020-07-29","close":0.0002},{"date":"2020-07-30","close":0.0002},{"date":"2020-07-31","close":0.0002},{"date":"2020-08-03","close":0.0003},{"date":"2020-08-04","close":0.0003},{"date":"2020-08-05","close":0.0005},{"date":"2020-08-06","close":0.0007},{"date":"2020-08-07","close":0.0023},{"date":"2020-08-10","close":0.0045},{"date":"2020-08-11","close":0.004},{"date":"2020-08-12","close":0.0039},{"date":"2020-08-13","close":0.003},{"date":"2020-08-14","close":0.0025},{"date":"2020-08-17","close":0.002},{"date":"2020-08-18","close":0.0031},{"date":"2020-08-19","close":0.0047},{"date":"2020-08-20","close":0.0042},{"date":"2020-08-21","close":0.0049},{"date":"2020-08-24","close":0.0122},{"date":"2020-08-25","close":0.0088},{"date":"2020-08-26","close":0.0113},{"date":"2020-08-27","close":0.0177},{"date":"2020-08-28","close":0.0235},{"date":"2020-08-31","close":0.0343},{"date":"2020-09-01","close":0.0269},{"date":"2020-09-02","close":0.0176},{"date":"2020-09-03","close":0.0138},{"date":"2020-09-04","close":0.021},{"date":"2020-09-08","close":0.0225},{"date":"2020-09-09","close":0.0187},{"date":"2020-09-10","close":0.0266},{"date":"2020-09-11","close":0.0259},{"date":"2020-09-14","close":0.0235},{"date":"2020-09-15","close":0.0207},{"date":"2020-09-16","close":0.0218},{"date":"2020-09-17","close":0.0173},{"date":"2020-09-18","close":0.0207},{"date":"2020-09-21","close":0.016},{"date":"2020-09-22","close":0.0159},{"date":"2020-09-23","close":0.015},{"date":"2020-09-24","close":0.0172},{"date":"2020-09-25","close":0.0182},{"date":"2020-09-28","close":0.0173},{"date":"2020-09-29","close":0.0183},{"date":"2020-09-30","close":0.0152},{"date":"2020-10-01","close":0.0152},{"date":"2020-10-02","close":0.015},{"date":"2020-10-05","close":0.0142},{"date":"2020-10-06","close":0.014},{"date":"2020-10-07","close":0.0158},{"date":"2020-10-08","close":0.017},{"date":"2020-10-09","close":0.0177},{"date":"2020-10-12","close":0.0157},{"date":"2020-10-13","close":0.015},{"date":"2020-10-14","close":0.014},{"date":"2020-10-15","close":0.0152},{"date":"2020-10-16","close":0.0165},{"date":"2020-10-19","close":0.0174},{"date":"2020-10-20","close":0.0169},{"date":"2020-10-21","close":0.0159},{"date":"2020-10-22","close":0.0162},{"date":"2020-10-23","close":0.0157},{"date":"2020-10-26","close":0.0297},{"date":"2020-10-27","close":0.0266},{"date":"2020-10-28","close":0.0317},{"date":"2020-10-29","close":0.042},{"date":"2020-10-30","close":0.0335},{"date":"2020-11-02","close":0.0319},{"date":"2020-11-03","close":0.0339},{"date":"2020-11-04","close":0.031},{"date":"2020-11-05","close":0.026},{"date":"2020-11-06","close":0.0167},{"date":"2020-11-09","close":0.0149},{"date":"2020-11-10","close":0.014},{"date":"2020-11-11","close":0.0132},{"date":"2020-11-12","close":0.0149},{"date":"2020-11-13","close":0.0161},{"date":"2020-11-16","close":0.0137},{"date":"2020-11-17","close":0.0121},{"date":"2020-11-18","close":0.027},{"date":"2020-11-19","close":0.0197},{"date":"2020-11-20","close":0.0169},{"date":"2020-11-23","close":0.017},{"date":"2020-11-24","close":0.0155},{"date":"2020-11-25","close":0.0159},{"date":"2020-11-27","close":0.0141},{"date":"2020-11-30","close":0.0141},{"date":"2020-12-01","close":0.0132},{"date":"2020-12-02","close":0.0121},{"date":"2020-12-03","close":0.0129},{"date":"2020-12-04","close":0.0126},{"date":"2020-12-07","close":0.0119},{"date":"2020-12-08","close":0.0105},{"date":"2020-12-09","close":0.0095},{"date":"2020-12-10","close":0.01},{"date":"2020-12-11","close":0.0109},{"date":"2020-12-14","close":0.01},{"date":"2020-12-15","close":0.0094},{"date":"2020-12-16","close":0.0091},{"date":"2020-12-17","close":0.0072},{"date":"2020-12-18","close":0.0063},{"date":"2020-12-21","close":0.0057},{"date":"2020-12-22","close":0.0092},{"date":"2020-12-23","close":0.0084},{"date":"2020-12-24","close":0.0083},{"date":"2020-12-28","close":0.0071},{"date":"2020-12-29","close":0.0075},{"date":"2020-12-30","close":0.007},{"date":"2020-12-31","close":0.0069},{"date":"2021-01-04","close":0.0073},{"date":"2021-01-05","close":0.0072},{"date":"2021-01-06","close":0.007},{"date":"2021-01-07","close":0.0069},{"date":"2021-01-08","close":0.007},{"date":"2021-01-11","close":0.0072},{"date":"2021-01-12","close":0.0073},{"date":"2021-01-13","close":0.0092},{"date":"2021-01-14","close":0.0093},{"date":"2021-01-15","close":0.0114},{"date":"2021-01-19","close":0.0127},{"date":"2021-01-20","close":0.011},{"date":"2021-01-21","close":0.0099},{"date":"2021-01-22","close":0.0096},{"date":"2021-01-25","close":0.0095},{"date":"2021-01-26","close":0.012},{"date":"2021-01-27","close":0.011},{"date":"2021-01-28","close":0.01},{"date":"2021-01-29","close":0.0105},{"date":"2021-02-01","close":0.0099},{"date":"2021-02-02","close":0.0107},{"date":"2021-02-03","close":0.0107},{"date":"2021-02-04","close":0.0118},{"date":"2021-02-05","close":0.0159},{"date":"2021-02-08","close":0.0192},{"date":"2021-02-09","close":0.0218},{"date":"2021-02-10","close":0.0218},{"date":"2021-02-11","close":0.019},{"date":"2021-02-12","close":0.0174},{"date":"2021-02-16","close":0.018},{"date":"2021-02-17","close":0.018},{"date":"2021-02-18","close":0.0173},{"date":"2021-02-19","close":0.0162},{"date":"2021-02-22","close":0.0168},{"date":"2021-02-23","close":0.0167},{"date":"2021-02-24","close":0.016},{"date":"2021-02-25","close":0.016},{"date":"2021-02-26","close":0.0159},{"date":"2021-03-01","close":0.013},{"date":"2021-03-02","close":0.0141},{"date":"2021-03-03","close":0.0121},{"date":"2021-03-04","close":0.0127},{"date":"2021-03-05","close":0.0125},{"date":"2021-03-08","close":0.0108},{"date":"2021-03-09","close":0.0115},{"date":"2021-03-10","close":0.0118},{"date":"2021-03-11","close":0.0145},{"date":"2021-03-12","close":0.013},{"date":"2021-03-15","close":0.013},{"date":"2021-03-16","close":0.0123},{"date":"2021-03-17","close":0.0119},{"date":"2021-03-18","close":0.0119},{"date":"2021-03-19","close":0.0124},{"date":"2021-03-22","close":0.0136},{"date":"2021-03-23","close":0.0136},{"date":"2021-03-24","close":0.0125},{"date":"2021-03-25","close":0.0121},{"date":"2021-03-26","close":0.0118},{"date":"2021-03-29","close":0.0115},{"date":"2021-03-30","close":0.0112},{"date":"2021-03-31","close":0.012},{"date":"2021-04-01","close":0.0121},{"date":"2021-04-05","close":0.0125},{"date":"2021-04-06","close":0.0129},{"date":"2021-04-07","close":0.0131},{"date":"2021-04-08","close":0.013},{"date":"2021-04-09","close":0.0126},{"date":"2021-04-12","close":0.0128},{"date":"2021-04-13","close":0.0124},{"date":"2021-04-14","close":0.0115},{"date":"2021-04-15","close":0.0104},{"date":"2021-04-16","close":0.0101},{"date":"2021-04-19","close":0.0096},{"date":"2021-04-20","close":0.0103},{"date":"2021-04-21","close":0.0106},{"date":"2021-04-22","close":0.01},{"date":"2021-04-23","close":0.0099},{"date":"2021-04-26","close":0.0101},{"date":"2021-04-27","close":0.0096},{"date":"2021-04-28","close":0.0096},{"date":"2021-04-29","close":0.0097},{"date":"2021-04-30","close":0.01},{"date":"2021-05-03","close":0.011},{"date":"2021-05-04","close":0.0103},{"date":"2021-05-05","close":0.0094},{"date":"2021-05-06","close":0.0091},{"date":"2021-05-07","close":0.0088},{"date":"2021-05-10","close":0.0087},{"date":"2021-05-11","close":0.0082},{"date":"2021-05-12","close":0.0078},{"date":"2021-05-13","close":0.007},{"date":"2021-05-14","close":0.0079},{"date":"2021-05-17","close":0.0078},{"date":"2021-05-18","close":0.0078},{"date":"2021-05-19","close":0.0076},{"date":"2021-05-20","close":0.0078},{"date":"2021-05-21","close":0.0075},{"date":"2021-05-24","close":0.0078},{"date":"2021-05-25","close":0.0073},{"date":"2021-05-26","close":0.0077},{"date":"2021-05-27","close":0.009},{"date":"2021-05-28","close":0.009},{"date":"2021-06-01","close":0.0082},{"date":"2021-06-02","close":0.0077},{"date":"2021-06-03","close":0.0075},{"date":"2021-06-04","close":0.0079},{"date":"2021-06-07","close":0.009},{"date":"2021-06-08","close":0.0091},{"date":"2021-06-09","close":0.0081},{"date":"2021-06-10","close":0.0079},{"date":"2021-06-11","close":0.008},{"date":"2021-06-14","close":0.0074},{"date":"2021-06-15","close":0.0071},{"date":"2021-06-16","close":0.0067},{"date":"2021-06-17","close":0.0063},{"date":"2021-06-18","close":0.008},{"date":"2021-06-21","close":0.007},{"date":"2021-06-22","close":0.0074},{"date":"2021-06-23","close":0.0076},{"date":"2021-06-24","close":0.007},{"date":"2021-06-25","close":0.0072},{"date":"2021-06-28","close":0.007},{"date":"2021-06-29","close":0.0067},{"date":"2021-06-30","close":0.006},{"date":"2021-07-01","close":0.0058},{"date":"2021-07-02","close":0.0055},{"date":"2021-07-06","close":0.0053},{"date":"2021-07-07","close":0.0051},{"date":"2021-07-08","close":0.0043},{"date":"2021-07-09","close":0.0056},{"date":"2021-07-12","close":0.0069},{"date":"2021-07-13","close":0.006},{"date":"2021-07-14","close":0.0051},{"date":"2021-07-15","close":0.005},{"date":"2021-07-16","close":0.005},{"date":"2021-07-19","close":0.0046},{"date":"2021-07-20","close":0.0047},{"date":"2021-07-21","close":0.005},{"date":"2021-07-22","close":0.0049},{"date":"2021-07-23","close":0.0049},{"date":"2021-07-26","close":0.0047},{"date":"2021-07-27","close":0.0052},{"date":"2021-07-28","close":0.0049},{"date":"2021-07-29","close":0.0048},{"date":"2021-07-30","close":0.0047},{"date":"2021-08-02","close":0.0045},{"date":"2021-08-03","close":0.0047},{"date":"2021-08-04","close":0.0045},{"date":"2021-08-05","close":0.0046},{"date":"2021-08-06","close":0.005},{"date":"2021-08-09","close":0.0054},{"date":"2021-08-10","close":0.0045},{"date":"2021-08-11","close":0.0043},{"date":"2021-08-12","close":0.0042},{"date":"2021-08-13","close":0.0039},{"date":"2021-08-16","close":0.0036},{"date":"2021-08-17","close":0.0037},{"date":"2021-08-18","close":0.0035},{"date":"2021-08-19","close":0.0036},{"date":"2021-08-20","close":0.0033},{"date":"2021-08-23","close":0.0033},{"date":"2021-08-24","close":0.0033},{"date":"2021-08-25","close":0.0035},{"date":"2021-08-26","close":0.0033},{"date":"2021-08-27","close":0.0034},{"date":"2021-08-30","close":0.0032},{"date":"2021-08-31","close":0.0034},{"date":"2021-09-01","close":0.0032},{"date":"2021-09-02","close":0.0042},{"date":"2021-09-03","close":0.0046},{"date":"2021-09-07","close":0.0043},{"date":"2021-09-08","close":0.0039},{"date":"2021-09-09","close":0.0039},{"date":"2021-09-10","close":0.0036},{"date":"2021-09-13","close":0.0035},{"date":"2021-09-14","close":0.0035},{"date":"2021-09-15","close":0.0033},{"date":"2021-09-16","close":0.0033},{"date":"2021-09-17","close":0.0032},{"date":"2021-09-20","close":0.0033},{"date":"2021-09-21","close":0.0032},{"date":"2021-09-22","close":0.0032},{"date":"2021-09-23","close":0.0036},{"date":"2021-09-24","close":0.0035},{"date":"2021-09-27","close":0.0036},{"date":"2021-09-28","close":0.0037},{"date":"2021-09-29","close":0.0037},{"date":"2021-09-30","close":0.0036},{"date":"2021-10-01","close":0.0037},{"date":"2021-10-04","close":0.0034},{"date":"2021-10-05","close":0.0033},{"date":"2021-10-06","close":0.0034},{"date":"2021-10-07","close":0.0034},{"date":"2021-10-08","close":0.0034},{"date":"2021-10-11","close":0.0032},{"date":"2021-10-12","close":0.0032},{"date":"2021-10-13","close":0.0033},{"date":"2021-10-14","close":0.0032},{"date":"2021-10-15","close":0.0039},{"date":"2021-10-18","close":0.0045},{"date":"2021-10-19","close":0.0037},{"date":"2021-10-20","close":0.004},{"date":"2021-10-21","close":0.0037},{"date":"2021-10-22","close":0.0032},{"date":"2021-10-25","close":0.0035},{"date":"2021-10-26","close":0.0033},{"date":"2021-10-27","close":9.0},{"date":"2021-10-28","close":6.9},{"date":"2021-10-29","close":14.02},{"date":"2021-11-01","close":13.84},{"date":"2021-11-02","close":13.002},{"date":"2021-11-03","close":13.005},{"date":"2021-11-04","close":13.5},{"date":"2021-11-05","close":7.02},{"date":"2021-11-08","close":7.02},{"date":"2021-11-09","close":7.46},{"date":"2021-11-10","close":7.4569},{"date":"2021-11-11","close":7.6334},{"date":"2021-11-12","close":7.77},{"date":"2021-11-15","close":7.12},{"date":"2021-11-16","close":6.47},{"date":"2021-11-17","close":6.89},{"date":"2021-11-18","close":6.97},{"date":"2021-11-19","close":6.85},{"date":"2021-11-22","close":6.17},{"date":"2021-11-23","close":5.96},{"date":"2021-11-24","close":5.835},{"date":"2021-11-26","close":6.23},{"date":"2021-11-29","close":6.17},{"date":"2021-11-30","close":6.0},{"date":"2021-12-01","close":5.81},{"date":"2021-12-02","close":5.74},{"date":"2021-12-03","close":5.22},{"date":"2021-12-06","close":5.02},{"date":"2021-12-07","close":5.36},{"date":"2021-12-08","close":5.5},{"date":"2021-12-09","close":5.08},{"date":"2021-12-10","close":5.31},{"date":"2021-12-13","close":5.16},{"date":"2021-12-14","close":4.88},{"date":"2021-12-15","close":4.89},{"date":"2021-12-16","close":4.58},{"date":"2021-12-17","close":4.48},{"date":"2021-12-20","close":4.64},{"date":"2021-12-21","close":4.57},{"date":"2021-12-22","close":5.37},{"date":"2021-12-23","close":4.8},{"date":"2021-12-27","close":4.65},{"date":"2021-12-28","close":4.15},{"date":"2021-12-29","close":4.02},{"date":"2021-12-30","close":4.14},{"date":"2021-12-31","close":4.34},{"date":"2022-01-03","close":4.21},{"date":"2022-01-04","close":4.33},{"date":"2022-01-05","close":3.97},{"date":"2022-01-06","close":4.31},{"date":"2022-01-07","close":3.95},{"date":"2022-01-10","close":4.0},{"date":"2022-01-11","close":4.22},{"date":"2022-01-12","close":4.35},{"date":"2022-01-13","close":4.11},{"date":"2022-01-14","close":3.95},{"date":"2022-01-18","close":3.95},{"date":"2022-01-19","close":3.82},{"date":"2022-01-20","close":3.895},{"date":"2022-01-21","close":3.84},{"date":"2022-01-24","close":3.46},{"date":"2022-01-25","close":3.57},{"date":"2022-01-26","close":3.59},{"date":"2022-01-27","close":3.3},{"date":"2022-01-28","close":3.31},{"date":"2022-01-31","close":3.39},{"date":"2022-02-01","close":4.03},{"date":"2022-02-02","close":3.79},{"date":"2022-02-03","close":3.94},{"date":"2022-02-04","close":3.98},{"date":"2022-02-07","close":3.86},{"date":"2022-02-08","close":3.94},{"date":"2022-02-09","close":3.91},{"date":"2022-02-10","close":3.9},{"date":"2022-02-11","close":3.9},{"date":"2022-02-14","close":4.02},{"date":"2022-02-15","close":4.25},{"date":"2022-02-16","close":4.83},{"date":"2022-02-17","close":4.41},{"date":"2022-02-18","close":5.0},{"date":"2022-02-22","close":5.05},{"date":"2022-02-23","close":5.22},{"date":"2022-02-24","close":5.265},{"date":"2022-02-25","close":5.46},{"date":"2022-02-28","close":5.56},{"date":"2022-03-01","close":5.69},{"date":"2022-03-02","close":5.68},{"date":"2022-03-03","close":5.65},{"date":"2022-03-04","close":4.71},{"date":"2022-03-07","close":3.98},{"date":"2022-03-08","close":4.0},{"date":"2022-03-09","close":4.16},{"date":"2022-03-10","close":4.23},{"date":"2022-03-11","close":4.2},{"date":"2022-03-14","close":3.96},{"date":"2022-03-15","close":3.94},{"date":"2022-03-16","close":3.91},{"date":"2022-03-17","close":4.02},{"date":"2022-03-18","close":4.21},{"date":"2022-03-21","close":4.3},{"date":"2022-03-22","close":4.29},{"date":"2022-03-23","close":4.2},{"date":"2022-03-24","close":4.99},{"date":"2022-03-25","close":4.92},{"date":"2022-03-28","close":5.44},{"date":"2022-03-29","close":5.06},{"date":"2022-03-30","close":4.92},{"date":"2022-03-31","close":5.23},{"date":"2022-04-01","close":5.51},{"date":"2022-04-04","close":5.5},{"date":"2022-04-05","close":5.85},{"date":"2022-04-06","close":5.69},{"date":"2022-04-07","close":5.75},{"date":"2022-04-08","close":5.67},{"date":"2022-04-11","close":5.61},{"date":"2022-04-12","close":5.5055},{"date":"2022-04-13","close":5.22},{"date":"2022-04-14","close":5.01},{"date":"2022-04-18","close":4.85},{"date":"2022-04-19","close":4.72},{"date":"2022-04-20","close":4.83},{"date":"2022-04-21","close":4.59},{"date":"2022-04-22","close":4.3},{"date":"2022-04-25","close":4.03},{"date":"2022-04-26","close":4.23},{"date":"2022-04-27","close":4.3},{"date":"2022-04-28","close":4.18},{"date":"2022-04-29","close":4.22},{"date":"2022-05-02","close":3.95},{"date":"2022-05-03","close":4.29},{"date":"2022-05-04","close":4.22},{"date":"2022-05-05","close":4.07},{"date":"2022-05-06","close":4.0308},{"date":"2022-05-09","close":4.09},{"date":"2022-05-10","close":3.98},{"date":"2022-05-11","close":3.98},{"date":"2022-05-12","close":3.8128},{"date":"2022-05-13","close":3.93},{"date":"2022-05-16","close":3.88},{"date":"2022-05-17","close":3.65},{"date":"2022-05-18","close":3.75},{"date":"2022-05-19","close":3.85},{"date":"2022-05-20","close":3.82},{"date":"2022-05-23","close":3.82},{"date":"2022-05-24","close":3.68},{"date":"2022-05-25","close":3.5499},{"date":"2022-05-26","close":3.35},{"date":"2022-05-27","close":3.8},{"date":"2022-05-31","close":4.03},{"date":"2022-06-01","close":4.485},{"date":"2022-06-02","close":4.8698},{"date":"2022-06-03","close":4.82},{"date":"2022-06-06","close":4.77},{"date":"2022-06-07","close":4.62},{"date":"2022-06-08","close":4.2499},{"date":"2022-06-09","close":4.07},{"date":"2022-06-10","close":4.19},{"date":"2022-06-13","close":3.91},{"date":"2022-06-14","close":3.74},{"date":"2022-06-15","close":3.66},{"date":"2022-06-16","close":3.63},{"date":"2022-06-17","close":3.6},{"date":"2022-06-21","close":3.6883},{"date":"2022-06-22","close":3.23},{"date":"2022-06-23","close":3.36},{"date":"2022-06-24","close":3.4399},{"date":"2022-06-27","close":3.5},{"date":"2022-06-28","close":3.55},{"date":"2022-06-29","close":3.44},{"date":"2022-06-30","close":2.9501},{"date":"2022-07-01","close":3.4195},{"date":"2022-07-05","close":3.4731},{"date":"2022-07-06","close":3.07},{"date":"2022-07-07","close":3.44},{"date":"2022-07-08","close":3.26},{"date":"2022-07-11","close":3.1376},{"date":"2022-07-12","close":2.9799},{"date":"2022-07-13","close":3.05},{"date":"2022-07-14","close":3.0301},{"date":"2022-07-15","close":3.06},{"date":"2022-07-18","close":2.93},{"date":"2022-07-19","close":3.0},{"date":"2022-07-20","close":3.01},{"date":"2022-07-21","close":3.3},{"date":"2022-07-22","close":3.12},{"date":"2022-07-25","close":3.155},{"date":"2022-07-26","close":2.98},{"date":"2022-07-27","close":3.1584},{"date":"2022-07-28","close":3.22},{"date":"2022-07-29","close":3.08},{"date":"2022-08-01","close":3.045},{"date":"2022-08-02","close":3.12},{"date":"2022-08-03","close":3.19},{"date":"2022-08-04","close":3.275},{"date":"2022-08-05","close":3.35},{"date":"2022-08-08","close":3.2},{"date":"2022-08-09","close":3.12},{"date":"2022-08-10","close":2.99},{"date":"2022-08-11","close":2.97},{"date":"2022-08-12","close":3.0},{"date":"2022-08-15","close":3.07},{"date":"2022-08-16","close":3.0},{"date":"2022-08-17","close":2.92},{"date":"2022-08-18","close":3.2},{"date":"2022-08-19","close":3.2},{"date":"2022-08-22","close":3.07},{"date":"2022-08-23","close":3.0999},{"date":"2022-08-24","close":3.185},{"date":"2022-08-25","close":3.3628},{"date":"2022-08-26","close":3.28},{"date":"2022-08-29","close":3.3999},{"date":"2022-08-30","close":3.1793},{"date":"2022-08-31","close":3.275},{"date":"2022-09-01","close":3.1618},{"date":"2022-09-02","close":3.14},{"date":"2022-09-06","close":3.1844},{"date":"2022-09-07","close":3.17},{"date":"2022-09-08","close":3.3432},{"date":"2022-09-09","close":3.23},{"date":"2022-09-12","close":3.28},{"date":"2022-09-13","close":3.151},{"date":"2022-09-14","close":3.16},{"date":"2022-09-15","close":3.1013},{"date":"2022-09-16","close":3.0},{"date":"2022-09-19","close":2.91},{"date":"2022-09-20","close":3.15},{"date":"2022-09-21","close":2.83},{"date":"2022-09-22","close":2.83},{"date":"2022-09-23","close":2.65},{"date":"2022-09-26","close":2.55},{"date":"2022-09-27","close":2.46},{"date":"2022-09-28","close":2.83},{"date":"2022-09-29","close":2.98},{"date":"2022-09-30","close":3.23},{"date":"2022-10-03","close":3.4},{"date":"2022-10-04","close":3.37},{"date":"2022-10-05","close":3.31},{"date":"2022-10-06","close":3.46},{"date":"2022-10-07","close":3.32},{"date":"2022-10-10","close":3.46},{"date":"2022-10-11","close":3.48},{"date":"2022-10-12","close":3.415},{"date":"2022-10-13","close":3.4},{"date":"2022-10-14","close":3.36},{"date":"2022-10-17","close":3.28},{"date":"2022-10-18","close":3.2},{"date":"2022-10-19","close":3.35},{"date":"2022-10-20","close":3.28},{"date":"2022-10-21","close":3.33},{"date":"2022-10-24","close":3.21},{"date":"2022-10-25","close":3.38},{"date":"2022-10-26","close":3.4},{"date":"2022-10-27","close":3.4154},{"date":"2022-10-28","close":3.422},{"date":"2022-10-31","close":3.25},{"date":"2022-11-01","close":3.24},{"date":"2022-11-02","close":3.2},{"date":"2022-11-03","close":3.15},{"date":"2022-11-04","close":3.13},{"date":"2022-11-07","close":3.02},{"date":"2022-11-08","close":3.2},{"date":"2022-11-09","close":2.85},{"date":"2022-11-10","close":3.1},{"date":"2022-11-11","close":2.97},{"date":"2022-11-14","close":3.03},{"date":"2022-11-15","close":2.94},{"date":"2022-11-16","close":2.87},{"date":"2022-11-17","close":2.975},{"date":"2022-11-18","close":2.8},{"date":"2022-11-21","close":2.66},{"date":"2022-11-22","close":2.904},{"date":"2022-11-23","close":2.58},{"date":"2022-11-25","close":2.8099},{"date":"2022-11-28","close":2.64},{"date":"2022-11-29","close":2.785},{"date":"2022-11-30","close":3.07},{"date":"2022-12-01","close":3.34},{"date":"2022-12-02","close":3.6761},{"date":"2022-12-05","close":3.48},{"date":"2022-12-06","close":3.2498},{"date":"2022-12-07","close":2.93},{"date":"2022-12-08","close":3.02},{"date":"2022-12-09","close":3.16},{"date":"2022-12-12","close":3.185},{"date":"2022-12-13","close":3.1612},{"date":"2022-12-14","close":3.1},{"date":"2022-12-15","close":3.1},{"date":"2022-12-16","close":2.98},{"date":"2022-12-19","close":2.82},{"date":"2022-12-20","close":2.7},{"date":"2022-12-21","close":2.9},{"date":"2022-12-22","close":2.91},{"date":"2022-12-23","close":2.99},{"date":"2022-12-27","close":2.8515},{"date":"2022-12-28","close":2.84},{"date":"2022-12-29","close":2.63},{"date":"2022-12-30","close":2.75},{"date":"2023-01-03","close":2.72},{"date":"2023-01-04","close":2.6701},{"date":"2023-01-05","close":2.85},{"date":"2023-01-06","close":3.05},{"date":"2023-01-09","close":3.05},{"date":"2023-01-10","close":3.1499},{"date":"2023-01-11","close":3.18},{"date":"2023-01-12","close":3.0999},{"date":"2023-01-13","close":3.27},{"date":"2023-01-17","close":2.95},{"date":"2023-01-18","close":3.1297},{"date":"2023-01-19","close":3.0001},{"date":"2023-01-20","close":3.02},{"date":"2023-01-23","close":3.02},{"date":"2023-01-24","close":3.1},{"date":"2023-01-25","close":3.0556},{"date":"2023-01-26","close":3.02},{"date":"2023-01-27","close":3.01},{"date":"2023-01-30","close":2.986},{"date":"2023-01-31","close":2.9401},{"date":"2023-02-01","close":3.08},{"date":"2023-02-02","close":3.13},{"date":"2023-02-03","close":3.14},{"date":"2023-02-06","close":3.08},{"date":"2023-02-07","close":3.0104},{"date":"2023-02-08","close":3.0},{"date":"2023-02-09","close":2.8501},{"date":"2023-02-10","close":2.95},{"date":"2023-02-13","close":2.9997},{"date":"2023-02-14","close":2.9999},{"date":"2023-02-15","close":2.95},{"date":"2023-02-16","close":2.91},{"date":"2023-02-17","close":2.9999},{"date":"2023-02-21","close":2.85},{"date":"2023-02-22","close":2.95},{"date":"2023-02-23","close":2.875},{"date":"2023-02-24","close":2.82},{"date":"2023-02-27","close":2.7701},{"date":"2023-02-28","close":2.77},{"date":"2023-03-01","close":2.79},{"date":"2023-03-02","close":3.61},{"date":"2023-03-03","close":3.26},{"date":"2023-03-06","close":3.57},{"date":"2023-03-07","close":3.22},{"date":"2023-03-08","close":3.16},{"date":"2023-03-09","close":3.1},{"date":"2023-03-10","close":3.02},{"date":"2023-03-13","close":3.1},{"date":"2023-03-14","close":3.15},{"date":"2023-03-15","close":3.05},{"date":"2023-03-16","close":3.14},{"date":"2023-03-17","close":2.92},{"date":"2023-03-20","close":3.11},{"date":"2023-03-21","close":3.13},{"date":"2023-03-22","close":3.24},{"date":"2023-03-23","close":3.17},{"date":"2023-03-24","close":3.28},{"date":"2023-03-27","close":3.3},{"date":"2023-03-28","close":3.25},{"date":"2023-03-29","close":3.23},{"date":"2023-03-30","close":3.56},{"date":"2023-03-31","close":3.4},{"date":"2023-04-03","close":3.49},{"date":"2023-04-04","close":3.54},{"date":"2023-04-05","close":3.6},{"date":"2023-04-06","close":3.6},{"date":"2023-04-10","close":3.585},{"date":"2023-04-11","close":3.66},{"date":"2023-04-12","close":3.63},{"date":"2023-04-13","close":3.74},{"date":"2023-04-14","close":3.6},{"date":"2023-04-17","close":3.68},{"date":"2023-04-18","close":3.56},{"date":"2023-04-19","close":3.73},{"date":"2023-04-20","close":3.76},{"date":"2023-04-21","close":3.9},{"date":"2023-04-24","close":3.96},{"date":"2023-04-25","close":3.87},{"date":"2023-04-26","close":4.03},{"date":"2023-04-27","close":4.09},{"date":"2023-04-28","close":3.96},{"date":"2023-05-01","close":4.12},{"date":"2023-05-02","close":4.12},{"date":"2023-05-03","close":4.02},{"date":"2023-05-04","close":4.11},{"date":"2023-05-05","close":4.4},{"date":"2023-05-08","close":5.19},{"date":"2023-05-09","close":5.06},{"date":"2023-05-10","close":5.3601},{"date":"2023-05-11","close":5.1},{"date":"2023-05-12","close":4.9999},{"date":"2023-05-15","close":5.27},{"date":"2023-05-16","close":5.05},{"date":"2023-05-17","close":5.06},{"date":"2023-05-18","close":5.37},{"date":"2023-05-19","close":5.6069},{"date":"2023-05-22","close":5.85},{"date":"2023-05-23","close":6.1999},{"date":"2023-05-24","close":6.11},{"date":"2023-05-25","close":5.84},{"date":"2023-05-26","close":5.45},{"date":"2023-05-30","close":5.72},{"date":"2023-05-31","close":5.2},{"date":"2023-06-01","close":5.35},{"date":"2023-06-02","close":5.35},{"date":"2023-06-05","close":5.15},{"date":"2023-06-06","close":5.21},{"date":"2023-06-07","close":5.32},{"date":"2023-06-08","close":5.25},{"date":"2023-06-09","close":5.25},{"date":"2023-06-12","close":5.31},{"date":"2023-06-13","close":5.32},{"date":"2023-06-14","close":5.45},{"date":"2023-06-15","close":5.7},{"date":"2023-06-16","close":6.25},{"date":"2023-06-20","close":6.01},{"date":"2023-06-21","close":5.785},{"date":"2023-06-22","close":5.55},{"date":"2023-06-23","close":5.72},{"date":"2023-06-26","close":6.49},{"date":"2023-06-27","close":4.94},{"date":"2023-06-28","close":4.51},{"date":"2023-06-29","close":4.27},{"date":"2023-06-30","close":4.41},{"date":"2023-07-03","close":4.57},{"date":"2023-07-05","close":4.145},{"date":"2023-07-06","close":4.1299},{"date":"2023-07-07","close":3.83},{"date":"2023-07-10","close":3.56},{"date":"2023-07-11","close":3.09},{"date":"2023-07-12","close":3.09},{"date":"2023-07-13","close":3.57},{"date":"2023-07-14","close":3.27},{"date":"2023-07-17","close":3.18},{"date":"2023-07-18","close":3.1},{"date":"2023-07-19","close":3.07},{"date":"2023-07-20","close":3.01},{"date":"2023-07-21","close":2.85},{"date":"2023-07-24","close":2.66},{"date":"2023-07-25","close":2.43},{"date":"2023-07-26","close":2.715},{"date":"2023-07-27","close":2.83},{"date":"2023-07-28","close":2.85},{"date":"2023-07-31","close":2.89},{"date":"2023-08-01","close":2.89},{"date":"2023-08-02","close":2.84},{"date":"2023-08-03","close":2.84},{"date":"2023-08-04","close":2.83},{"date":"2023-08-07","close":2.76},{"date":"2023-08-08","close":2.8499},{"date":"2023-08-09","close":2.72},{"date":"2023-08-10","close":2.67},{"date":"2023-08-11","close":2.59},{"date":"2023-08-14","close":2.76},{"date":"2023-08-15","close":2.62},{"date":"2023-08-16","close":2.55},{"date":"2023-08-17","close":2.44},{"date":"2023-08-18","close":2.36},{"date":"2023-08-21","close":2.49},{"date":"2023-08-22","close":2.55},{"date":"2023-08-23","close":2.49},{"date":"2023-08-24","close":2.43},{"date":"2023-08-25","close":2.47},{"date":"2023-08-28","close":2.4},{"date":"2023-08-29","close":2.48},{"date":"2023-08-30","close":2.36},{"date":"2023-08-31","close":2.2},{"date":"2023-09-01","close":2.3},{"date":"2023-09-05","close":2.06},{"date":"2023-09-06","close":1.9},{"date":"2023-09-07","close":1.89},{"date":"2023-09-08","close":1.788},{"date":"2023-09-11","close":1.86},{"date":"2023-09-12","close":1.63},{"date":"2023-09-13","close":1.5},{"date":"2023-09-14","close":1.6},{"date":"2023-09-15","close":1.67},{"date":"2023-09-18","close":1.72},{"date":"2023-09-19","close":1.63},{"date":"2023-09-20","close":1.69},{"date":"2023-09-21","close":1.6001},{"date":"2023-09-22","close":1.65},{"date":"2023-09-25","close":1.53},{"date":"2023-09-26","close":1.57},{"date":"2023-09-27","close":1.45},{"date":"2023-09-28","close":1.58},{"date":"2023-09-29","close":1.79},{"date":"2023-10-02","close":2.07},{"date":"2023-10-03","close":2.13},{"date":"2023-10-04","close":2.02},{"date":"2023-10-05","close":2.06},{"date":"2023-10-06","close":2.13},{"date":"2023-10-09","close":2.15},{"date":"2023-10-10","close":2.28},{"date":"2023-10-11","close":2.18},{"date":"2023-10-12","close":2.22},{"date":"2023-10-13","close":2.21},{"date":"2023-10-16","close":2.15},{"date":"2023-10-17","close":2.15},{"date":"2023-10-18","close":1.85},{"date":"2023-10-19","close":1.87},{"date":"2023-10-20","close":1.95},{"date":"2023-10-23","close":1.89},{"date":"2023-10-24","close":1.9},{"date":"2023-10-25","close":1.79},{"date":"2023-10-26","close":1.86},{"date":"2023-10-27","close":1.88},{"date":"2023-10-30","close":1.885},{"date":"2023-10-31","close":1.98},{"date":"2023-11-01","close":1.8},{"date":"2023-11-02","close":1.8009},{"date":"2023-11-03","close":1.91},{"date":"2023-11-06","close":1.96},{"date":"2023-11-07","close":1.91},{"date":"2023-11-08","close":1.89},{"date":"2023-11-09","close":1.86},{"date":"2023-11-10","close":1.89},{"date":"2023-11-13","close":1.7786},{"date":"2023-11-14","close":1.82},{"date":"2023-11-15","close":1.825},{"date":"2023-11-16","close":1.8},{"date":"2023-11-17","close":1.86},{"date":"2023-11-20","close":1.8},{"date":"2023-11-21","close":1.92},{"date":"2023-11-22","close":1.86},{"date":"2023-11-24","close":1.95},{"date":"2023-11-27","close":1.9},{"date":"2023-11-28","close":1.96},{"date":"2023-11-29","close":1.81},{"date":"2023-11-30","close":1.92},{"date":"2023-12-01","close":1.85},{"date":"2023-12-04","close":1.83},{"date":"2023-12-05","close":1.76},{"date":"2023-12-06","close":1.8094},{"date":"2023-12-07","close":1.79},{"date":"2023-12-08","close":1.78},{"date":"2023-12-11","close":1.74},{"date":"2023-12-12","close":1.84},{"date":"2023-12-13","close":1.93},{"date":"2023-12-14","close":1.98},{"date":"2023-12-15","close":1.9},{"date":"2023-12-18","close":1.92},{"date":"2023-12-19","close":1.87},{"date":"2023-12-20","close":1.75},{"date":"2023-12-21","close":1.74},{"date":"2023-12-22","close":1.7479},{"date":"2023-12-26","close":1.75},{"date":"2023-12-27","close":1.83},{"date":"2023-12-28","close":1.8},{"date":"2023-12-29","close":1.7399},{"date":"2024-01-02","close":1.72},{"date":"2024-01-03","close":1.725},{"date":"2024-01-04","close":1.75},{"date":"2024-01-05","close":1.691},{"date":"2024-01-08","close":1.77},{"date":"2024-01-09","close":1.7219},{"date":"2024-01-10","close":1.7093},{"date":"2024-01-11","close":1.65},{"date":"2024-01-12","close":1.6},{"date":"2024-01-16","close":1.61},{"date":"2024-01-17","close":1.69},{"date":"2024-01-18","close":1.63},{"date":"2024-01-19","close":1.57},{"date":"2024-01-22","close":1.59},{"date":"2024-01-23","close":1.685},{"date":"2024-01-24","close":1.6},{"date":"2024-01-25","close":1.605},{"date":"2024-01-26","close":1.58},{"date":"2024-01-29","close":1.56},{"date":"2024-01-30","close":1.62},{"date":"2024-01-31","close":1.63},{"date":"2024-02-01","close":2.16},{"date":"2024-02-02","close":2.8},{"date":"2024-02-05","close":3.45},{"date":"2024-02-06","close":1.57},{"date":"2024-02-07","close":1.42},{"date":"2024-02-08","close":1.28},{"date":"2024-02-09","close":1.35},{"date":"2024-02-12","close":1.45},{"date":"2024-02-13","close":1.4},{"date":"2024-02-14","close":1.385},{"date":"2024-02-15","close":1.47},{"date":"2024-02-16","close":1.49},{"date":"2024-02-20","close":1.45},{"date":"2024-02-21","close":1.36},{"date":"2024-02-22","close":1.31},{"date":"2024-02-23","close":1.37},{"date":"2024-02-26","close":1.34},{"date":"2024-02-27","close":1.28},{"date":"2024-02-28","close":1.4},{"date":"2024-02-29","close":1.4},{"date":"2024-03-01","close":1.5},{"date":"2024-03-04","close":1.4},{"date":"2024-03-05","close":1.28},{"date":"2024-03-06","close":1.31},{"date":"2024-03-07","close":1.32},{"date":"2024-03-08","close":1.31},{"date":"2024-03-11","close":1.28},{"date":"2024-03-12","close":1.32},{"date":"2024-03-13","close":1.31},{"date":"2024-03-14","close":1.3},{"date":"2024-03-15","close":1.33},{"date":"2024-03-18","close":1.39},{"date":"2024-03-19","close":1.4},{"date":"2024-03-20","close":1.36},{"date":"2024-03-21","close":1.33},{"date":"2024-03-22","close":1.39},{"date":"2024-03-25","close":1.4},{"date":"2024-03-26","close":1.4},{"date":"2024-03-27","close":1.3927},{"date":"2024-03-28","close":1.38},{"date":"2024-04-01","close":1.4},{"date":"2024-04-02","close":1.33},{"date":"2024-04-03","close":1.31},{"date":"2024-04-04","close":1.34},{"date":"2024-04-05","close":1.33},{"date":"2024-04-08","close":1.28},{"date":"2024-04-09","close":1.28},{"date":"2024-04-10","close":1.3},{"date":"2024-04-11","close":1.315},{"date":"2024-04-12","close":1.34},{"date":"2024-04-15","close":1.32},{"date":"2024-04-16","close":1.31},{"date":"2024-04-17","close":1.39},{"date":"2024-04-18","close":1.44},{"date":"2024-04-19","close":1.37},{"date":"2024-04-22","close":1.38},{"date":"2024-04-23","close":1.34},{"date":"2024-04-24","close":1.27},{"date":"2024-04-25","close":1.23},{"date":"2024-04-26","close":1.25},{"date":"2024-04-29","close":1.24},{"date":"2024-04-30","close":1.42},{"date":"2024-05-01","close":1.37},{"date":"2024-05-02","close":1.46},{"date":"2024-05-03","close":1.365},{"date":"2024-05-06","close":1.48},{"date":"2024-05-07","close":1.47},{"date":"2024-05-08","close":1.42},{"date":"2024-05-09","close":1.43},{"date":"2024-05-10","close":1.37},{"date":"2024-05-13","close":1.31},{"date":"2024-05-14","close":1.36},{"date":"2024-05-15","close":1.37},{"date":"2024-05-16","close":1.38},{"date":"2024-05-17","close":1.3},{"date":"2024-05-20","close":1.29},{"date":"2024-05-21","close":1.26},{"date":"2024-05-22","close":1.34},{"date":"2024-05-23","close":1.32},{"date":"2024-05-24","close":1.29},{"date":"2024-05-28","close":1.29},{"date":"2024-05-29","close":1.28},{"date":"2024-05-30","close":1.24},{"date":"2024-05-31","close":1.25},{"date":"2024-06-03","close":1.29},{"date":"2024-06-04","close":1.22},{"date":"2024-06-05","close":1.15},{"date":"2024-06-06","close":1.18},{"date":"2024-06-07","close":1.16},{"date":"2024-06-10","close":1.17},{"date":"2024-06-11","close":1.17},{"date":"2024-06-12","close":1.35},{"date":"2024-06-13","close":1.95},{"date":"2024-06-14","close":1.85},{"date":"2024-06-17","close":2.22},{"date":"2024-06-18","close":2.03},{"date":"2024-06-20","close":2.09},{"date":"2024-06-21","close":2.03},{"date":"2024-06-24","close":2.065},{"date":"2024-06-25","close":2.12},{"date":"2024-06-26","close":2.02},{"date":"2024-06-27","close":1.83},{"date":"2024-06-28","close":2.03},{"date":"2024-07-01","close":1.98},{"date":"2024-07-02","close":1.92},{"date":"2024-07-03","close":1.87},{"date":"2024-07-05","close":1.87},{"date":"2024-07-08","close":1.89},{"date":"2024-07-09","close":1.8},{"date":"2024-07-10","close":1.79},{"date":"2024-07-11","close":1.82},{"date":"2024-07-12","close":1.75},{"date":"2024-07-15","close":1.77},{"date":"2024-07-16","close":1.75},{"date":"2024-07-17","close":1.68},{"date":"2024-07-18","close":1.67},{"date":"2024-07-19","close":1.65},{"date":"2024-07-22","close":1.71},{"date":"2024-07-23","close":1.71},{"date":"2024-07-24","close":1.71},{"date":"2024-07-25","close":1.67},{"date":"2024-07-26","close":1.62},{"date":"2024-07-29","close":1.6},{"date":"2024-07-30","close":1.53},{"date":"2024-07-31","close":1.53},{"date":"2024-08-01","close":1.53},{"date":"2024-08-02","close":1.43},{"date":"2024-08-05","close":1.32},{"date":"2024-08-06","close":1.3799},{"date":"2024-08-07","close":1.32},{"date":"2024-08-08","close":1.395},{"date":"2024-08-09","close":1.36},{"date":"2024-08-12","close":1.43},{"date":"2024-08-13","close":1.41},{"date":"2024-08-14","close":1.4},{"date":"2024-08-15","close":1.65},{"date":"2024-08-16","close":1.59},{"date":"2024-08-19","close":1.685},{"date":"2024-08-20","close":1.6669},{"date":"2024-08-21","close":1.6894},{"date":"2024-08-22","close":1.66},{"date":"2024-08-23","close":1.7001},{"date":"2024-08-26","close":1.68},{"date":"2024-08-27","close":1.71},{"date":"2024-08-28","close":1.69},{"date":"2024-08-29","close":1.63},{"date":"2024-08-30","close":1.64},{"date":"2024-09-03","close":1.5473},{"date":"2024-09-04","close":1.63},{"date":"2024-09-05","close":1.51},{"date":"2024-09-06","close":1.53},{"date":"2024-09-09","close":1.46},{"date":"2024-09-10","close":1.47},{"date":"2024-09-11","close":1.483},{"date":"2024-09-12","close":1.5},{"date":"2024-09-13","close":1.69},{"date":"2024-09-16","close":1.8},{"date":"2024-09-17","close":1.75},{"date":"2024-09-18","close":1.65},{"date":"2024-09-19","close":1.66},{"date":"2024-09-20","close":1.92},{"date":"2024-09-23","close":1.81},{"date":"2024-09-24","close":1.8397},{"date":"2024-09-25","close":1.72},{"date":"2024-09-26","close":1.7002},{"date":"2024-09-27","close":1.74},{"date":"2024-09-30","close":1.74},{"date":"2024-10-01","close":1.58},{"date":"2024-10-02","close":1.59},{"date":"2024-10-03","close":1.61},{"date":"2024-10-04","close":1.628},{"date":"2024-10-07","close":1.6672},{"date":"2024-10-08","close":1.65},{"date":"2024-10-09","close":1.6367},{"date":"2024-10-10","close":1.6682},{"date":"2024-10-11","close":1.65},{"date":"2024-10-14","close":1.69},{"date":"2024-10-15","close":1.73},{"date":"2024-10-16","close":1.73},{"date":"2024-10-17","close":1.6815},{"date":"2024-10-18","close":1.665},{"date":"2024-10-21","close":1.6779},{"date":"2024-10-22","close":1.615},{"date":"2024-10-23","close":1.6},{"date":"2024-10-24","close":1.58},{"date":"2024-10-25","close":1.62},{"date":"2024-10-28","close":1.58},{"date":"2024-10-29","close":1.53},{"date":"2024-10-30","close":1.53},{"date":"2024-10-31","close":1.56},{"date":"2024-11-01","close":1.56},{"date":"2024-11-04","close":1.5},{"date":"2024-11-05","close":1.55},{"date":"2024-11-06","close":1.65},{"date":"2024-11-07","close":1.56},{"date":"2024-11-08","close":1.61},{"date":"2024-11-11","close":1.6465},{"date":"2024-11-12","close":1.64},{"date":"2024-11-13","close":1.54},{"date":"2024-11-14","close":1.51},{"date":"2024-11-15","close":1.45},{"date":"2024-11-18","close":1.355},{"date":"2024-11-19","close":1.39},{"date":"2024-11-20","close":1.4},{"date":"2024-11-21","close":1.445},{"date":"2024-11-22","close":1.48},{"date":"2024-11-25","close":1.51},{"date":"2024-11-26","close":1.5},{"date":"2024-11-27","close":1.4801},{"date":"2024-11-29","close":1.53},{"date":"2024-12-02","close":1.5},{"date":"2024-12-03","close":1.475},{"date":"2024-12-04","close":1.5},{"date":"2024-12-05","close":1.49},{"date":"2024-12-06","close":1.49},{"date":"2024-12-09","close":1.49},{"date":"2024-12-10","close":1.47},{"date":"2024-12-11","close":1.46},{"date":"2024-12-12","close":1.46},{"date":"2024-12-13","close":1.45},{"date":"2024-12-16","close":1.46},{"date":"2024-12-17","close":1.55},{"date":"2024-12-18","close":1.41},{"date":"2024-12-19","close":1.45},{"date":"2024-12-20","close":1.55},{"date":"2024-12-23","close":1.52},{"date":"2024-12-24","close":1.54},{"date":"2024-12-26","close":1.55},{"date":"2024-12-27","close":1.55},{"date":"2024-12-30","close":1.44},{"date":"2024-12-31","close":1.43},{"date":"2025-01-02","close":1.49},{"date":"2025-01-03","close":1.5},{"date":"2025-01-06","close":1.59},{"date":"2025-01-07","close":1.8},{"date":"2025-01-08","close":1.71},{"date":"2025-01-10","close":1.63},{"date":"2025-01-13","close":1.56},{"date":"2025-01-14","close":1.815},{"date":"2025-01-15","close":1.8},{"date":"2025-01-16","close":2.025},{"date":"2025-01-17","close":1.97},{"date":"2025-01-21","close":2.12},{"date":"2025-01-22","close":2.315},{"date":"2025-01-23","close":2.285},{"date":"2025-01-24","close":2.32},{"date":"2025-01-27","close":2.3},{"date":"2025-01-28","close":2.34},{"date":"2025-01-29","close":2.35},{"date":"2025-01-30","close":2.404},{"date":"2025-01-31","close":2.38},{"date":"2025-02-03","close":2.36},{"date":"2025-02-04","close":2.38},{"date":"2025-02-05","close":2.37},{"date":"2025-02-06","close":2.49},{"date":"2025-02-07","close":2.3},{"date":"2025-02-10","close":2.44},{"date":"2025-02-11","close":2.3},{"date":"2025-02-12","close":2.39},{"date":"2025-02-13","close":2.46},{"date":"2025-02-14","close":2.29},{"date":"2025-02-18","close":1.995},{"date":"2025-02-19","close":2.03},{"date":"2025-02-20","close":1.96},{"date":"2025-02-21","close":1.8},{"date":"2025-02-24","close":1.6},{"date":"2025-02-25","close":1.82},{"date":"2025-02-26","close":1.91},{"date":"2025-02-27","close":1.62},{"date":"2025-02-28","close":1.52},{"date":"2025-03-03","close":1.51},{"date":"2025-03-04","close":1.43},{"date":"2025-03-05","close":1.56},{"date":"2025-03-06","close":1.51},{"date":"2025-03-07","close":1.55},{"date":"2025-03-10","close":1.54},{"date":"2025-03-11","close":1.595},{"date":"2025-03-12","close":1.6},{"date":"2025-03-13","close":1.62},{"date":"2025-03-14","close":1.77},{"date":"2025-03-17","close":1.67},{"date":"2025-03-18","close":1.67},{"date":"2025-03-19","close":1.65},{"date":"2025-03-20","close":1.71},{"date":"2025-03-21","close":1.76},{"date":"2025-03-24","close":1.97},{"date":"2025-03-25","close":1.92},{"date":"2025-03-26","close":1.76},{"date":"2025-03-27","close":1.83},{"date":"2025-03-28","close":1.81},{"date":"2025-03-31","close":1.78},{"date":"2025-04-01","close":1.78},{"date":"2025-04-02","close":1.85},{"date":"2025-04-03","close":1.8},{"date":"2025-04-04","close":1.7001},{"date":"2025-04-07","close":1.7},{"date":"2025-04-08","close":1.76},{"date":"2025-04-09","close":1.84},{"date":"2025-04-10","close":1.735},{"date":"2025-04-11","close":1.79},{"date":"2025-04-14","close":1.78},{"date":"2025-04-15","close":1.78},{"date":"2025-04-16","close":1.7297},{"date":"2025-04-17","close":1.75},{"date":"2025-04-21","close":1.71},{"date":"2025-04-22","close":1.73},{"date":"2025-04-23","close":1.73},{"date":"2025-04-24","close":1.69},{"date":"2025-04-25","close":1.71},{"date":"2025-04-28","close":1.7},{"date":"2025-04-29","close":1.72},{"date":"2025-04-30","close":1.76},{"date":"2025-05-01","close":1.78},{"date":"2025-05-02","close":1.84},{"date":"2025-05-05","close":1.88},{"date":"2025-05-06","close":1.78},{"date":"2025-05-07","close":1.8},{"date":"2025-05-08","close":1.8206},{"date":"2025-05-09","close":1.8},{"date":"2025-05-12","close":1.845},{"date":"2025-05-13","close":1.7142},{"date":"2025-05-14","close":1.71},{"date":"2025-05-15","close":1.67},{"date":"2025-05-16","close":1.61},{"date":"2025-05-19","close":1.585},{"date":"2025-05-20","close":1.565},{"date":"2025-05-21","close":1.55},{"date":"2025-05-22","close":1.6},{"date":"2025-05-23","close":1.66},{"date":"2025-05-27","close":1.79},{"date":"2025-05-28","close":1.7571},{"date":"2025-05-29","close":1.75},{"date":"2025-05-30","close":1.755},{"date":"2025-06-02","close":1.8},{"date":"2025-06-03","close":1.78},{"date":"2025-06-04","close":1.765},{"date":"2025-06-05","close":1.7801},{"date":"2025-06-06","close":1.805},{"date":"2025-06-09","close":1.81},{"date":"2025-06-10","close":1.81},{"date":"2025-06-11","close":1.88},{"date":"2025-06-12","close":2.0},{"date":"2025-06-13","close":1.68},{"date":"2025-06-16","close":1.62},{"date":"2025-06-17","close":1.72},{"date":"2025-06-18","close":1.7},{"date":"2025-06-20","close":1.58},{"date":"2025-06-23","close":1.64},{"date":"2025-06-24","close":1.7088},{"date":"2025-06-25","close":1.65},{"date":"2025-06-26","close":1.67},{"date":"2025-06-27","close":1.61},{"date":"2025-06-30","close":1.6656},{"date":"2025-07-01","close":1.63},{"date":"2025-07-02","close":1.59},{"date":"2025-07-03","close":1.55},{"date":"2025-07-07","close":1.52},{"date":"2025-07-08","close":1.72},{"date":"2025-07-09","close":1.62},{"date":"2025-07-10","close":1.6},{"date":"2025-07-11","close":1.62},{"date":"2025-07-14","close":1.6},{"date":"2025-07-15","close":1.5399},{"date":"2025-07-16","close":1.59},{"date":"2025-07-17","close":1.59},{"date":"2025-07-18","close":1.57},{"date":"2025-07-21","close":1.59},{"date":"2025-07-22","close":1.66},{"date":"2025-07-23","close":1.7},{"date":"2025-07-24","close":1.645},{"date":"2025-07-25","close":1.62},{"date":"2025-07-28","close":1.57},{"date":"2025-07-29","close":1.53},{"date":"2025-07-30","close":1.48},{"date":"2025-07-31","close":1.47},{"date":"2025-08-01","close":1.41},{"date":"2025-08-04","close":1.48},{"date":"2025-08-05","close":1.49},{"date":"2025-08-06","close":1.4646},{"date":"2025-08-07","close":1.43},{"date":"2025-08-08","close":1.45},{"date":"2025-08-11","close":1.41},{"date":"2025-08-12","close":1.47},{"date":"2025-08-13","close":1.5},{"date":"2025-08-14","close":1.5},{"date":"2025-08-15","close":1.52},{"date":"2025-08-18","close":1.54},{"date":"2025-08-19","close":1.505},{"date":"2025-08-20","close":1.484},{"date":"2025-08-21","close":1.5098},{"date":"2025-08-22","close":1.53},{"date":"2025-08-25","close":1.51},{"date":"2025-08-26","close":1.5242},{"date":"2025-08-27","close":1.56},{"date":"2025-08-28","close":1.829},{"date":"2025-08-29","close":1.84},{"date":"2025-09-02","close":1.73},{"date":"2025-09-03","close":1.73},{"date":"2025-09-04","close":1.63},{"date":"2025-09-05","close":1.6},{"date":"2025-09-08","close":1.61},{"date":"2025-09-09","close":1.57},{"date":"2025-09-10","close":1.57},{"date":"2025-09-11","close":1.6},{"date":"2025-09-12","close":1.54},{"date":"2025-09-15","close":1.51},{"date":"2025-09-16","close":1.48},{"date":"2025-09-17","close":1.43},{"date":"2025-09-18","close":1.45},{"date":"2025-09-19","close":1.45},{"date":"2025-09-22","close":1.48},{"date":"2025-09-23","close":1.45},{"date":"2025-09-24","close":1.45},{"date":"2025-09-25","close":1.45},{"date":"2025-09-26","close":1.43},{"date":"2025-09-29","close":1.45},{"date":"2025-09-30","close":1.45},{"date":"2025-10-01","close":1.43},{"date":"2025-10-02","close":1.43},{"date":"2025-10-03","close":1.5},{"date":"2025-10-06","close":1.53},{"date":"2025-10-07","close":1.62},{"date":"2025-10-08","close":1.66},{"date":"2025-10-09","close":1.67},{"date":"2025-10-10","close":1.62},{"date":"2025-10-13","close":1.6},{"date":"2025-10-14","close":1.61},{"date":"2025-10-15","close":1.6},{"date":"2025-10-16","close":1.58},{"date":"2025-10-17","close":1.585},{"date":"2025-10-20","close":1.62},{"date":"2025-10-21","close":1.59},{"date":"2025-10-22","close":1.6},{"date":"2025-10-23","close":1.575},{"date":"2025-10-24","close":1.57},{"date":"2025-10-27","close":1.59},{"date":"2025-10-28","close":1.65},{"date":"2025-10-29","close":1.56},{"date":"2025-10-30","close":1.51},{"date":"2025-10-31","close":1.54},{"date":"2025-11-03","close":1.5},{"date":"2025-11-04","close":1.46},{"date":"2025-11-05","close":1.46},{"date":"2025-11-06","close":1.4},{"date":"2025-11-07","close":1.37},{"date":"2025-11-10","close":1.38},{"date":"2025-11-11","close":1.41},{"date":"2025-11-12","close":1.38},{"date":"2025-11-13","close":1.25},{"date":"2025-11-14","close":1.33},{"date":"2025-11-17","close":1.24},{"date":"2025-11-18","close":1.24},{"date":"2025-11-19","close":1.43},{"date":"2025-11-20","close":1.11},{"date":"2025-11-21","close":1.098},{"date":"2025-11-24","close":1.05},{"date":"2025-11-25","close":1.11},{"date":"2025-11-26","close":1.1},{"date":"2025-11-28","close":1.0787},{"date":"2025-12-01","close":1.04},{"date":"2025-12-02","close":1.04},{"date":"2025-12-03","close":1.08},{"date":"2025-12-04","close":1.11},{"date":"2025-12-05","close":1.11},{"date":"2025-12-08","close":1.08},{"date":"2025-12-09","close":1.07},{"date":"2025-12-10","close":1.1},{"date":"2025-12-11","close":1.1},{"date":"2025-12-12","close":1.11},{"date":"2025-12-15","close":1.11},{"date":"2025-12-16","close":1.08},{"date":"2025-12-17","close":1.1},{"date":"2025-12-18","close":1.18},{"date":"2025-12-19","close":1.15},{"date":"2025-12-22","close":1.16},{"date":"2025-12-23","close":1.16},{"date":"2025-12-24","close":1.19},{"date":"2025-12-26","close":1.12},{"date":"2025-12-29","close":1.1},{"date":"2025-12-30","close":1.1654},{"date":"2025-12-31","close":1.175},{"date":"2026-01-02","close":1.22},{"date":"2026-01-05","close":1.1957},{"date":"2026-01-06","close":1.17},{"date":"2026-01-07","close":1.18},{"date":"2026-01-08","close":1.2},{"date":"2026-01-09","close":1.195},{"date":"2026-01-12","close":1.1823},{"date":"2026-01-13","close":1.18},{"date":"2026-01-14","close":1.1801},{"date":"2026-01-15","close":1.11},{"date":"2026-01-16","close":1.15},{"date":"2026-01-20","close":1.12},{"date":"2026-01-21","close":1.15},{"date":"2026-01-22","close":1.155},{"date":"2026-01-23","close":1.14},{"date":"2026-01-26","close":1.12},{"date":"2026-01-27","close":1.1},{"date":"2026-01-28","close":1.14},{"date":"2026-01-29","close":1.14},{"date":"2026-01-30","close":1.14},{"date":"2026-02-02","close":1.15},{"date":"2026-02-03","close":1.1},{"date":"2026-02-04","close":1.03},{"date":"2026-02-05","close":1.02},{"date":"2026-02-06","close":1.04},{"date":"2026-02-09","close":1.045},{"date":"2026-02-10","close":0.6388},{"date":"2026-02-11","close":0.4126},{"date":"2026-02-12","close":0.2455},{"date":"2026-02-13","close":0.285},{"date":"2026-02-17","close":0.267},{"date":"2026-02-18","close":0.27},{"date":"2026-02-19","close":0.268},{"date":"2026-02-20","close":0.2185},{"date":"2026-02-23","close":0.1967},{"date":"2026-02-24","close":0.2695},{"date":"2026-02-25","close":0.2251},{"date":"2026-02-26","close":0.2314},{"date":"2026-02-27","close":0.2284},{"date":"2026-03-02","close":0.2138},{"date":"2026-03-03","close":0.2083},{"date":"2026-03-04","close":0.2174},{"date":"2026-03-05","close":0.2105},{"date":"2026-03-06","close":0.2129},{"date":"2026-03-09","close":0.232},{"date":"2026-03-10","close":0.2848},{"date":"2026-03-11","close":0.2782},{"date":"2026-03-12","close":0.308},{"date":"2026-03-13","close":0.3029},{"date":"2026-03-16","close":0.2879},{"date":"2026-03-17","close":0.2522},{"date":"2026-03-18","close":0.2289},{"date":"2026-03-19","close":0.2562},{"date":"2026-03-20","close":0.2799},{"date":"2026-03-23","close":0.3269},{"date":"2026-03-24","close":0.2931},{"date":"2026-03-25","close":0.31},{"date":"2026-03-26","close":0.296},{"date":"2026-03-27","close":0.2972},{"date":"2026-03-30","close":0.2647},{"date":"2026-03-31","close":0.2721},{"date":"2026-04-01","close":0.285},{"date":"2026-04-02","close":0.278},{"date":"2026-04-06","close":0.251},{"date":"2026-04-07","close":0.2507},{"date":"2026-04-08","close":0.2568},{"date":"2026-04-09","close":0.24},{"date":"2026-04-10","close":0.2406},{"date":"2026-04-13","close":0.2569},{"date":"2026-04-14","close":0.246},{"date":"2026-04-15","close":0.26},{"date":"2026-04-16","close":0.257},{"date":"2026-04-17","close":0.2637},{"date":"2026-04-20","close":0.2582},{"date":"2026-04-21","close":0.238},{"date":"2026-04-22","close":0.228},{"date":"2026-04-23","close":0.2228},{"date":"2026-04-24","close":0.2299},{"date":"2026-04-27","close":0.2327},{"date":"2026-04-28","close":0.2229},{"date":"2026-04-29","close":0.2017},{"date":"2026-04-30","close":0.2251},{"date":"2026-05-01","close":0.2333},{"date":"2026-05-04","close":0.242},{"date":"2026-05-05","close":0.254},{"date":"2026-05-06","close":0.2448},{"date":"2026-05-07","close":0.225},{"date":"2026-05-08","close":0.2058},{"date":"2026-05-11","close":0.2012},{"date":"2026-05-12","close":0.1975},{"date":"2026-05-13","close":0.186},{"date":"2026-05-14","close":0.1889},{"date":"2026-05-15","close":0.1922},{"date":"2026-05-18","close":0.1866},{"date":"2026-05-19","close":0.1836},{"date":"2026-05-20","close":0.1698},{"date":"2026-05-21","close":0.193},{"date":"2026-05-22","close":0.208},{"date":"2026-05-26","close":0.2498},{"date":"2026-05-27","close":0.4329},{"date":"2026-05-28","close":0.479},{"date":"2026-05-29","close":0.478},{"date":"2026-06-01","close":0.4064},{"date":"2026-06-02","close":0.3544},{"date":"2026-06-03","close":0.3394},{"date":"2026-06-04","close":0.4143},{"date":"2026-06-05","close":0.405},{"date":"2026-06-08","close":0.362},{"date":"2026-06-09","close":0.3944},{"date":"2026-06-10","close":0.38},{"date":"2026-06-11","close":0.376},{"date":"2026-06-12","close":0.3525},{"date":"2026-06-15","close":0.391},{"date":"2026-06-16","close":0.3531},{"date":"2026-06-17","close":0.3995},{"date":"2026-06-18","close":0.4096},{"date":"2026-06-22","close":0.409},{"date":"2026-06-23","close":0.3834},{"date":"2026-06-24","close":0.3972},{"date":"2026-06-25","close":0.394},{"date":"2026-06-26","close":0.3696},{"date":"2026-06-29","close":0.37},{"date":"2026-06-30","close":0.376},{"date":"2026-07-01","close":0.3856},{"date":"2026-07-02","close":0.4},{"date":"2026-07-06","close":0.3958},{"date":"2026-07-07","close":0.3722},{"date":"2026-07-08","close":0.3454},{"date":"2026-07-09","close":0.3445},{"date":"2026-07-10","close":0.345},{"date":"2026-07-13","close":0.3382},{"date":"2026-07-14","close":0.33},{"date":"2026-07-15","close":0.34},{"date":"2026-07-16","close":0.3508},{"date":"2026-07-17","close":0.3341},{"date":"2026-07-20","close":0.322},{"date":"2026-07-21","close":0.3225},{"date":"2026-07-22","close":0.317},{"date":"2026-07-23","close":0.3124},{"date":"2026-07-24","close":0.29},{"date":"2026-07-27","close":0.277},{"date":"2026-07-28","close":0.2666},{"date":"2026-07-29","close":0.2471},{"date":"2026-07-30","close":0.2255},{"date":"2026-07-31","close":0.2047},{"date":"2026-08-03","close":0.1979},{"date":"2026-08-04","close":0.21},{"date":"2026-08-05","close":0.21},{"date":"2026-08-06","close":0.2084},{"date":"2026-08-07","close":0.204},{"date":"2026-08-10","close":0.201},{"date":"2026-08-11","close":0.21},{"date":"2026-08-12","close":0.2123},{"date":"2026-08-13","close":0.2202},{"date":"2026-08-14","close":0.2259},{"date":"2026-08-17","close":0.22},{"date":"2026-08-18","close":0.213},{"date":"2026-08-19","close":0.2133},{"date":"2026-08-20","close":0.2206},{"date":"2026-08-21","close":0.2153},{"date":"2026-08-24","close":0.2132},{"date":"2026-08-25","close":0.2225},{"date":"2026-08-26","close":0.2169},{"date":"2026-08-27","close":0.206},{"date":"2026-08-28","close":0.1991},{"date":"2026-08-31","close":0.2024},{"date":"2026-09-01","close":0.1983},{"date":"2026-09-02","close":0.2017},{"date":"2026-09-03","close":0.1437},{"date":"2026-09-04","close":0.148},{"date":"2026-09-08","close":2.8028},{"date":"2026-09-09","close":2.74},{"date":"2026-09-10","close":2.76},{"date":"2026-09-11","close":2.67},{"date":"2026-09-14","close":2.7},{"date":"2026-09-15","close":2.64},{"date":"2026-09-16","close":2.55},{"date":"2026-09-17","close":2.655},{"date":"2026-09-18","close":2.69},{"date":"2026-09-21","close":2.71},{"date":"2026-09-22","close":2.55},{"date":"2026-09-23","close":2.6},{"date":"2026-09-24","close":2.51},{"date":"2026-09-25","close":2.55},{"date":"2026-09-28","close":2.31},{"date":"2026-09-29","close":2.33},{"date":"2026-09-30","close":2.33},{"date":"2026-10-01","close":2.27},{"date":"2026-10-02","close":2.14},{"date":"2026-10-05","close":2.24},{"date":"2026-10-06","close":2.27},{"date":"2026-10-07","close":2.24},{"date":"2026-10-08","close":1.89},{"date":"2026-10-09","close":1.91},{"date":"2026-10-12","close":1.75},{"date":"2026-10-13","close":1.59},{"date":"2026-10-14","close":1.5},{"date":"2026-10-15","close":1.46},{"date":"2026-10-16","close":1.54},{"date":"2026-10-19","close":1.6},{"date":"2026-10-20","close":1.56},{"date":"2026-10-21","close":1.53},{"date":"2026-10-22","close":1.53}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":1.5,"low_30d":1.28,"support":1.44,"high_30d":2.9288,"change_1d":-2.0,"change_7d":-0.6,"change_30d":-42.7,"resistance":2.76,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.76,"per":null,"quarter":"2024-Q2"},{"pbr":0.7,"per":null,"quarter":"2024-Q3"},{"pbr":0.68,"per":null,"quarter":"2024-Q4"},{"pbr":1.17,"per":null,"quarter":"2025-Q1"},{"pbr":1.39,"per":null,"quarter":"2025-Q2"},{"pbr":2.65,"per":null,"quarter":"2025-Q3"},{"pbr":13.27,"per":null,"quarter":"2025-Q4"},{"pbr":0.36,"per":null,"quarter":"2026-Q1"},{"pbr":107.48,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.62,"pbr_5y_low":0.36,"per_5y_avg":null,"per_5y_low":null,"current_pbr":107.48,"current_per":null,"pbr_5y_high":13.27,"per_5y_high":null,"pbr_5y_median":0.96,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 18% 성장"],"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":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +18.2%"},"momentum":{"grade":"F","reason":"RSI 24"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 109.63x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -71.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-46.43,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-71.2,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.01,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"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":true,"unit":"%","value":68.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3975.0,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-3089.55,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.76,"per":null,"close":2.03,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.7,"per":null,"close":1.74,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.68,"per":null,"close":1.43,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.17,"per":null,"close":1.78,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.39,"per":null,"close":1.6656,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.65,"per":null,"close":1.45,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":13.27,"per":null,"close":1.175,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.36,"per":null,"close":0.2721,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q1","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":"109.6배"},{"label":"ROE","value":"-71.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-0.08455876003799326,"pbr":17.34,"per":null,"roa":-0.4642835053668109,"roe":-0.7120488808656147,"revenue":23170.0,"market_cap":6165700.0,"net_income":-2154405.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6812688821752266,"total_assets":4640279.0,"total_equity":3025642.0,"profit_margin":-92.98252050064738,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3385733.0,"operating_margin":-146.1257229175658},{"eps":-0.12589727688769223,"pbr":null,"per":null,"roa":-0.786255633163261,"roe":-8.99142242055928,"revenue":19600.0,"market_cap":null,"net_income":-3207636.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.916530612244898,"total_assets":4079635.0,"total_equity":356744.0,"profit_margin":-163.65489795918367,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3825300.0,"operating_margin":-195.16836734693877},{"eps":-0.11925006476124687,"pbr":null,"per":null,"roa":-0.5384474561829151,"roe":-1.3766678341751326,"revenue":11800.0,"market_cap":null,"net_income":-3038277.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.10423728813559321,"total_assets":5642662.0,"total_equity":2206979.0,"profit_margin":-257.48110169491525,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3709011.0,"operating_margin":-314.32296610169493},{"eps":-0.10425630539049069,"pbr":null,"per":null,"roa":-0.3118939233556651,"roe":-0.5482116366212043,"revenue":303300.0,"market_cap":null,"net_income":-2656263.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.9712199142762941,"total_assets":8516559.0,"total_equity":4845324.0,"profit_margin":-8.757873392680514,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3305287.0,"operating_margin":-10.897748104187274},{"eps":-0.2095830553178796,"pbr":null,"per":null,"roa":-0.5170806194858999,"roe":-0.8690031036295915,"revenue":25000.0,"market_cap":null,"net_income":-5339799.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.88364,"total_assets":10326821.0,"total_equity":6144741.0,"profit_margin":-213.59196,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4807534.0,"operating_margin":-192.30136},{"eps":-0.06421756639009035,"pbr":null,"per":null,"roa":-0.13323898868377243,"roe":-0.1917797011578297,"revenue":43300.0,"market_cap":null,"net_income":-1636148.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.9228868360277136,"total_assets":12279799.0,"total_equity":8531393.0,"profit_margin":-37.78632794457275,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2690142.0,"operating_margin":-62.12799076212471},{"eps":-0.04283724909922993,"pbr":null,"per":null,"roa":-0.0748907036500826,"roe":-0.10922990145233406,"revenue":233600.0,"market_cap":null,"net_income":-1091416.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.9219049657534246,"total_assets":14573451.0,"total_equity":9991916.0,"profit_margin":-4.672157534246575,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2286993.0,"operating_margin":-9.790209760273973},{"eps":-0.15811799891672096,"pbr":null,"per":null,"roa":-0.2499282052961878,"roe":-0.3730465362488514,"revenue":89100.0,"market_cap":null,"net_income":-4028562.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.9271604938271605,"total_assets":16118877.0,"total_equity":10799087.0,"profit_margin":-45.21393939393939,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2468807.0,"operating_margin":-27.708271604938272},{"eps":-1.6304932916512913,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":35000.0,"market_cap":null,"net_income":-2223255.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":1.0,"total_assets":null,"total_equity":null,"profit_margin":-63.52157142857143,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4109252.0,"operating_margin":-117.4072},{"eps":-2.071961604248041,"pbr":null,"per":null,"roa":-0.22401528102431706,"roe":-0.2823982507652902,"revenue":19300.0,"market_cap":null,"net_income":-2825218.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":12611720.0,"total_equity":10004375.0,"profit_margin":-146.3843523316062,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3220682.0,"operating_margin":-166.87471502590674},{"eps":3.4969526992371445,"pbr":null,"per":null,"roa":0.3454985946411087,"roe":0.3717632714874114,"revenue":30700.0,"market_cap":null,"net_income":4768261.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":1.0,"total_assets":13801101.0,"total_equity":12826068.0,"profit_margin":155.31794788273615,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3104443.0,"operating_margin":-101.12192182410423},{"eps":-0.77,"pbr":null,"per":null,"roa":-0.4292685343793451,"roe":-0.4602919703086071,"revenue":64500.0,"market_cap":null,"net_income":-5709399.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":1.0,"total_assets":13300297.0,"total_equity":12403864.0,"profit_margin":-88.51781395348837,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3116551.0,"operating_margin":-48.31862015503876}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"BioRestorative Therapies Inc","phase":"above-fold","symbol_resolved":true}