{"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":"2026-10-23T10:03:51.984619+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-8.7,"direction":"higher_better","percentile":39},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-256.5,"direction":"higher_better","percentile":5}],"summary":"매출 -8.7%","percentile":22},"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":21.2,"direction":null,"percentile":21},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-27.1,"direction":"higher_better","percentile":22}],"summary":"RSI 21","percentile":24},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 0.23x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-7.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-16.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.88,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.06,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-12.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.9x, 순차입금비율 0.1x","percentile":46}},"signals":[],"summary":"Tilray Inc(TLRY)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 3.62억. 현재가 $2.93, 전일 대비 +0.3%, 30일 -27.1%. ROE -2.5%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["RSI 21 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-0.309267699871536,"grade":"D","trend":"하락","atr_14":0.1771357142857142,"rsi_14":21.186440677966118,"sma_20":3.46525,"sma_60":4.107833333333334,"comment":"하락 추세, RSI 21","analysis":"RSI(14) 21.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.31)가 시그널선(-0.27)을 하회합니다(데드크로스). 현재가가 SMA20(3)과 SMA60(4) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3~4 (현재 위치 14%).","bb_lower":2.729210089397321,"bb_upper":4.2012899106026795,"macd_signal":-0.27100007829915473},"change_pct":0.34,"chart_data":[{"date":"2024-10-23","open":1.7,"high":1.74,"low":1.66,"close":1.68,"volume":30934461,"rsi_14":47.62,"sma_20":1.65,"sma_60":1.74,"sma_120":1.79},{"date":"2024-10-24","open":1.69,"high":1.72,"low":1.63,"close":1.64,"volume":18809569,"rsi_14":44.44,"sma_20":1.65,"sma_60":1.74,"sma_120":1.78},{"date":"2024-10-25","open":1.64,"high":1.73,"low":1.64,"close":1.69,"volume":28364943,"rsi_14":54.35,"sma_20":1.64,"sma_60":1.73,"sma_120":1.78},{"date":"2024-10-28","open":1.71,"high":1.76,"low":1.69,"close":1.73,"volume":26021798,"rsi_14":58.0,"sma_20":1.64,"sma_60":1.73,"sma_120":1.78},{"date":"2024-10-29","open":1.72,"high":1.77,"low":1.7,"close":1.71,"volume":23317095,"rsi_14":58.0,"sma_20":1.64,"sma_60":1.73,"sma_120":1.78},{"date":"2024-10-30","open":1.71,"high":1.72,"low":1.67,"close":1.69,"volume":15775350,"rsi_14":60.42,"sma_20":1.64,"sma_60":1.73,"sma_120":1.77},{"date":"2024-10-31","open":1.68,"high":1.69,"low":1.63,"close":1.64,"volume":13778923,"rsi_14":51.02,"sma_20":1.64,"sma_60":1.73,"sma_120":1.77},{"date":"2024-11-01","open":1.66,"high":1.69,"low":1.63,"close":1.64,"volume":16241068,"rsi_14":55.56,"sma_20":1.64,"sma_60":1.72,"sma_120":1.77},{"date":"2024-11-04","open":1.68,"high":1.82,"low":1.67,"close":1.73,"volume":66268377,"rsi_14":65.38,"sma_20":1.64,"sma_60":1.72,"sma_120":1.77},{"date":"2024-11-05","open":1.74,"high":1.78,"low":1.71,"close":1.77,"volume":27793673,"rsi_14":67.27,"sma_20":1.65,"sma_60":1.72,"sma_120":1.76},{"date":"2024-11-06","open":1.63,"high":1.69,"low":1.5,"close":1.54,"volume":56070579,"rsi_14":48.05,"sma_20":1.64,"sma_60":1.72,"sma_120":1.76},{"date":"2024-11-07","open":1.55,"high":1.57,"low":1.51,"close":1.55,"volume":29601275,"rsi_14":47.37,"sma_20":1.64,"sma_60":1.71,"sma_120":1.76},{"date":"2024-11-08","open":1.54,"high":1.55,"low":1.48,"close":1.49,"volume":28493627,"rsi_14":44.44,"sma_20":1.63,"sma_60":1.7,"sma_120":1.75},{"date":"2024-11-11","open":1.49,"high":1.5,"low":1.4,"close":1.4,"volume":40659012,"rsi_14":29.87,"sma_20":1.62,"sma_60":1.69,"sma_120":1.75},{"date":"2024-11-12","open":1.39,"high":1.51,"low":1.36,"close":1.47,"volume":42201610,"rsi_14":37.04,"sma_20":1.62,"sma_60":1.69,"sma_120":1.74},{"date":"2024-11-13","open":1.48,"high":1.48,"low":1.4,"close":1.44,"volume":28598478,"rsi_14":37.5,"sma_20":1.61,"sma_60":1.68,"sma_120":1.74},{"date":"2024-11-14","open":1.44,"high":1.45,"low":1.38,"close":1.38,"volume":21474377,"rsi_14":30.86,"sma_20":1.6,"sma_60":1.67,"sma_120":1.74},{"date":"2024-11-15","open":1.38,"high":1.39,"low":1.33,"close":1.35,"volume":25225730,"rsi_14":26.25,"sma_20":1.59,"sma_60":1.66,"sma_120":1.73},{"date":"2024-11-18","open":1.33,"high":1.35,"low":1.3,"close":1.32,"volume":29276699,"rsi_14":25.93,"sma_20":1.58,"sma_60":1.65,"sma_120":1.73},{"date":"2024-11-19","open":1.3,"high":1.33,"low":1.28,"close":1.31,"volume":23346938,"rsi_14":26.25,"sma_20":1.56,"sma_60":1.64,"sma_120":1.73},{"date":"2024-11-20","open":1.31,"high":1.32,"low":1.28,"close":1.29,"volume":27932539,"rsi_14":27.27,"sma_20":1.54,"sma_60":1.64,"sma_120":1.72},{"date":"2024-11-21","open":1.3,"high":1.36,"low":1.28,"close":1.31,"volume":30417728,"rsi_14":29.11,"sma_20":1.52,"sma_60":1.63,"sma_120":1.72},{"date":"2024-11-22","open":1.3,"high":1.39,"low":1.3,"close":1.34,"volume":21989206,"rsi_14":23.29,"sma_20":1.5,"sma_60":1.62,"sma_120":1.71},{"date":"2024-11-25","open":1.36,"high":1.45,"low":1.36,"close":1.42,"volume":31004199,"rsi_14":27.27,"sma_20":1.49,"sma_60":1.62,"sma_120":1.71},{"date":"2024-11-26","open":1.41,"high":1.42,"low":1.35,"close":1.36,"volume":21482620,"rsi_14":35.0,"sma_20":1.47,"sma_60":1.61,"sma_120":1.71},{"date":"2024-11-27","open":1.37,"high":1.39,"low":1.33,"close":1.37,"volume":19946382,"rsi_14":35.0,"sma_20":1.46,"sma_60":1.61,"sma_120":1.7},{"date":"2024-11-29","open":1.37,"high":1.38,"low":1.33,"close":1.34,"volume":11141008,"rsi_14":36.84,"sma_20":1.44,"sma_60":1.6,"sma_120":1.7},{"date":"2024-12-02","open":1.34,"high":1.36,"low":1.32,"close":1.34,"volume":26575996,"rsi_14":43.75,"sma_20":1.43,"sma_60":1.6,"sma_120":1.7},{"date":"2024-12-03","open":1.33,"high":1.34,"low":1.28,"close":1.3,"volume":29922271,"rsi_14":31.11,"sma_20":1.4,"sma_60":1.59,"sma_120":1.69},{"date":"2024-12-04","open":1.3,"high":1.31,"low":1.28,"close":1.28,"volume":18327279,"rsi_14":31.82,"sma_20":1.38,"sma_60":1.58,"sma_120":1.69},{"date":"2024-12-05","open":1.28,"high":1.34,"low":1.27,"close":1.3,"volume":37501452,"rsi_14":40.0,"sma_20":1.37,"sma_60":1.58,"sma_120":1.68},{"date":"2024-12-06","open":1.31,"high":1.33,"low":1.26,"close":1.28,"volume":34431125,"rsi_14":41.03,"sma_20":1.35,"sma_60":1.57,"sma_120":1.68},{"date":"2024-12-09","open":1.28,"high":1.38,"low":1.28,"close":1.31,"volume":41495109,"rsi_14":48.72,"sma_20":1.35,"sma_60":1.56,"sma_120":1.68},{"date":"2024-12-10","open":1.31,"high":1.32,"low":1.25,"close":1.28,"volume":31800945,"rsi_14":46.34,"sma_20":1.34,"sma_60":1.55,"sma_120":1.67},{"date":"2024-12-11","open":1.28,"high":1.28,"low":1.22,"close":1.26,"volume":38814508,"rsi_14":46.34,"sma_20":1.33,"sma_60":1.54,"sma_120":1.67},{"date":"2024-12-12","open":1.25,"high":1.26,"low":1.2,"close":1.21,"volume":32153340,"rsi_14":38.64,"sma_20":1.32,"sma_60":1.53,"sma_120":1.67},{"date":"2024-12-13","open":1.19,"high":1.22,"low":1.15,"close":1.19,"volume":48547998,"rsi_14":32.56,"sma_20":1.31,"sma_60":1.52,"sma_120":1.66},{"date":"2024-12-16","open":1.19,"high":1.24,"low":1.16,"close":1.2,"volume":30605731,"rsi_14":19.44,"sma_20":1.3,"sma_60":1.52,"sma_120":1.66},{"date":"2024-12-17","open":1.2,"high":1.25,"low":1.19,"close":1.24,"volume":26891610,"rsi_14":32.35,"sma_20":1.3,"sma_60":1.51,"sma_120":1.66},{"date":"2024-12-18","open":1.21,"high":1.25,"low":1.16,"close":1.16,"volume":27623616,"rsi_14":24.39,"sma_20":1.29,"sma_60":1.5,"sma_120":1.65},{"date":"2024-12-19","open":1.18,"high":1.22,"low":1.15,"close":1.16,"volume":25584420,"rsi_14":26.32,"sma_20":1.28,"sma_60":1.49,"sma_120":1.65},{"date":"2024-12-20","open":1.14,"high":1.28,"low":1.14,"close":1.26,"volume":38436423,"rsi_14":41.67,"sma_20":1.28,"sma_60":1.48,"sma_120":1.64},{"date":"2024-12-23","open":1.34,"high":1.45,"low":1.31,"close":1.43,"volume":86654700,"rsi_14":60.66,"sma_20":1.28,"sma_60":1.48,"sma_120":1.64},{"date":"2024-12-24","open":1.52,"high":1.53,"low":1.38,"close":1.41,"volume":52686699,"rsi_14":60.66,"sma_20":1.28,"sma_60":1.47,"sma_120":1.64},{"date":"2024-12-26","open":1.44,"high":1.49,"low":1.38,"close":1.48,"volume":33758800,"rsi_14":63.64,"sma_20":1.29,"sma_60":1.47,"sma_120":1.64},{"date":"2024-12-27","open":1.5,"high":1.52,"low":1.39,"close":1.43,"volume":40746593,"rsi_14":60.87,"sma_20":1.29,"sma_60":1.46,"sma_120":1.63},{"date":"2024-12-30","open":1.41,"high":1.42,"low":1.33,"close":1.36,"volume":43789297,"rsi_14":53.42,"sma_20":1.29,"sma_60":1.46,"sma_120":1.63},{"date":"2024-12-31","open":1.36,"high":1.38,"low":1.28,"close":1.33,"volume":36553194,"rsi_14":53.42,"sma_20":1.29,"sma_60":1.45,"sma_120":1.63},{"date":"2025-01-02","open":1.35,"high":1.5,"low":1.34,"close":1.46,"volume":56934313,"rsi_14":61.9,"sma_20":1.3,"sma_60":1.45,"sma_120":1.62},{"date":"2025-01-03","open":1.48,"high":1.49,"low":1.43,"close":1.45,"volume":41739273,"rsi_14":65.0,"sma_20":1.31,"sma_60":1.45,"sma_120":1.62},{"date":"2025-01-06","open":1.48,"high":1.51,"low":1.4,"close":1.4,"volume":45423583,"rsi_14":62.65,"sma_20":1.31,"sma_60":1.44,"sma_120":1.61},{"date":"2025-01-07","open":1.41,"high":1.48,"low":1.41,"close":1.45,"volume":51640012,"rsi_14":64.37,"sma_20":1.32,"sma_60":1.44,"sma_120":1.61},{"date":"2025-01-08","open":1.43,"high":1.44,"low":1.34,"close":1.37,"volume":52270419,"rsi_14":57.14,"sma_20":1.33,"sma_60":1.44,"sma_120":1.61},{"date":"2025-01-10","open":1.24,"high":1.27,"low":1.18,"close":1.23,"volume":60841773,"rsi_14":53.61,"sma_20":1.32,"sma_60":1.43,"sma_120":1.6},{"date":"2025-01-13","open":1.2,"high":1.21,"low":1.16,"close":1.18,"volume":23368306,"rsi_14":50.98,"sma_20":1.32,"sma_60":1.42,"sma_120":1.6},{"date":"2025-01-14","open":1.18,"high":1.19,"low":1.15,"close":1.18,"volume":37129563,"rsi_14":45.65,"sma_20":1.32,"sma_60":1.42,"sma_120":1.59},{"date":"2025-01-15","open":1.19,"high":1.23,"low":1.17,"close":1.18,"volume":36241694,"rsi_14":33.33,"sma_20":1.32,"sma_60":1.41,"sma_120":1.58},{"date":"2025-01-16","open":1.18,"high":1.22,"low":1.15,"close":1.18,"volume":51750265,"rsi_14":34.25,"sma_20":1.32,"sma_60":1.4,"sma_120":1.58},{"date":"2025-01-17","open":1.19,"high":1.23,"low":1.18,"close":1.2,"volume":33919243,"rsi_14":29.41,"sma_20":1.31,"sma_60":1.4,"sma_120":1.57},{"date":"2025-01-21","open":1.21,"high":1.21,"low":1.16,"close":1.17,"volume":52710141,"rsi_14":30.3,"sma_20":1.32,"sma_60":1.39,"sma_120":1.57},{"date":"2025-01-22","open":1.16,"high":1.18,"low":1.13,"close":1.13,"volume":37645378,"rsi_14":31.75,"sma_20":1.31,"sma_60":1.38,"sma_120":1.56},{"date":"2025-01-23","open":1.13,"high":1.15,"low":1.11,"close":1.12,"volume":42612763,"rsi_14":32.79,"sma_20":1.31,"sma_60":1.37,"sma_120":1.55},{"date":"2025-01-24","open":1.12,"high":1.18,"low":1.11,"close":1.14,"volume":36231730,"rsi_14":18.0,"sma_20":1.29,"sma_60":1.36,"sma_120":1.55},{"date":"2025-01-27","open":1.12,"high":1.15,"low":1.09,"close":1.1,"volume":34541844,"rsi_14":16.98,"sma_20":1.28,"sma_60":1.35,"sma_120":1.54},{"date":"2025-01-28","open":1.11,"high":1.11,"low":1.07,"close":1.09,"volume":27784114,"rsi_14":18.37,"sma_20":1.26,"sma_60":1.34,"sma_120":1.54},{"date":"2025-01-29","open":1.08,"high":1.11,"low":1.03,"close":1.04,"volume":61394631,"rsi_14":8.16,"sma_20":1.24,"sma_60":1.33,"sma_120":1.53},{"date":"2025-01-30","open":1.07,"high":1.15,"low":1.05,"close":1.13,"volume":45659663,"rsi_14":26.0,"sma_20":1.23,"sma_60":1.32,"sma_120":1.52},{"date":"2025-01-31","open":1.13,"high":1.14,"low":1.04,"close":1.05,"volume":38419195,"rsi_14":29.55,"sma_20":1.21,"sma_60":1.31,"sma_120":1.52},{"date":"2025-02-03","open":0.99,"high":1.02,"low":0.97,"close":0.99,"volume":53946087,"rsi_14":28.89,"sma_20":1.19,"sma_60":1.3,"sma_120":1.51},{"date":"2025-02-04","open":0.99,"high":1.05,"low":0.98,"close":1.0,"volume":38293455,"rsi_14":30.43,"sma_20":1.17,"sma_60":1.29,"sma_120":1.5},{"date":"2025-02-05","open":1.03,"high":1.2,"low":1.01,"close":1.07,"volume":114368673,"rsi_14":39.62,"sma_20":1.15,"sma_60":1.28,"sma_120":1.5},{"date":"2025-02-06","open":1.07,"high":1.13,"low":1.03,"close":1.06,"volume":62162006,"rsi_14":38.89,"sma_20":1.13,"sma_60":1.27,"sma_120":1.49},{"date":"2025-02-07","open":1.04,"high":1.06,"low":0.99,"close":1.0,"volume":66160598,"rsi_14":32.76,"sma_20":1.11,"sma_60":1.26,"sma_120":1.48},{"date":"2025-02-10","open":1.01,"high":1.01,"low":0.94,"close":0.98,"volume":80260469,"rsi_14":33.36,"sma_20":1.1,"sma_60":1.25,"sma_120":1.47},{"date":"2025-02-11","open":0.97,"high":0.98,"low":0.93,"close":0.94,"volume":43383357,"rsi_14":33.3,"sma_20":1.09,"sma_60":1.25,"sma_120":1.47},{"date":"2025-02-12","open":0.93,"high":0.97,"low":0.91,"close":0.95,"volume":29011990,"rsi_14":35.04,"sma_20":1.08,"sma_60":1.24,"sma_120":1.46},{"date":"2025-02-13","open":0.95,"high":0.96,"low":0.91,"close":0.94,"volume":41673960,"rsi_14":32.33,"sma_20":1.06,"sma_60":1.23,"sma_120":1.45},{"date":"2025-02-14","open":0.94,"high":0.97,"low":0.93,"close":0.93,"volume":26169918,"rsi_14":34.14,"sma_20":1.05,"sma_60":1.22,"sma_120":1.44},{"date":"2025-02-18","open":0.93,"high":0.94,"low":0.88,"close":0.89,"volume":56003452,"rsi_14":32.4,"sma_20":1.04,"sma_60":1.22,"sma_120":1.43},{"date":"2025-02-19","open":0.89,"high":0.89,"low":0.85,"close":0.87,"volume":56611081,"rsi_14":34.2,"sma_20":1.02,"sma_60":1.21,"sma_120":1.43},{"date":"2025-02-20","open":0.88,"high":0.88,"low":0.84,"close":0.87,"volume":33350885,"rsi_14":20.33,"sma_20":1.01,"sma_60":1.2,"sma_120":1.42},{"date":"2025-02-21","open":0.87,"high":1.03,"low":0.83,"close":0.95,"volume":82171161,"rsi_14":38.95,"sma_20":1.0,"sma_60":1.2,"sma_120":1.41},{"date":"2025-02-24","open":0.91,"high":0.91,"low":0.84,"close":0.84,"volume":40490880,"rsi_14":34.93,"sma_20":0.99,"sma_60":1.19,"sma_120":1.4},{"date":"2025-02-25","open":0.84,"high":0.84,"low":0.78,"close":0.81,"volume":36569867,"rsi_14":31.46,"sma_20":0.97,"sma_60":1.18,"sma_120":1.4},{"date":"2025-02-26","open":0.81,"high":0.84,"low":0.79,"close":0.8,"volume":18360417,"rsi_14":20.37,"sma_20":0.96,"sma_60":1.17,"sma_120":1.39},{"date":"2025-02-27","open":0.8,"high":0.82,"low":0.75,"close":0.76,"volume":31831330,"rsi_14":19.22,"sma_20":0.94,"sma_60":1.16,"sma_120":1.38},{"date":"2025-02-28","open":0.76,"high":0.76,"low":0.72,"close":0.73,"volume":41344431,"rsi_14":20.71,"sma_20":0.92,"sma_60":1.15,"sma_120":1.37},{"date":"2025-03-03","open":0.74,"high":0.75,"low":0.68,"close":0.68,"volume":32186499,"rsi_14":19.34,"sma_20":0.9,"sma_60":1.14,"sma_120":1.37},{"date":"2025-03-04","open":0.66,"high":0.72,"low":0.64,"close":0.69,"volume":34341414,"rsi_14":22.99,"sma_20":0.89,"sma_60":1.13,"sma_120":1.36},{"date":"2025-03-05","open":0.71,"high":0.75,"low":0.66,"close":0.72,"volume":48891405,"rsi_14":25.34,"sma_20":0.87,"sma_60":1.12,"sma_120":1.35},{"date":"2025-03-06","open":0.69,"high":0.7,"low":0.67,"close":0.68,"volume":30895378,"rsi_14":23.51,"sma_20":0.86,"sma_60":1.11,"sma_120":1.34},{"date":"2025-03-07","open":0.68,"high":0.7,"low":0.66,"close":0.69,"volume":41010532,"rsi_14":26.66,"sma_20":0.84,"sma_60":1.1,"sma_120":1.33},{"date":"2025-03-10","open":0.68,"high":0.69,"low":0.63,"close":0.65,"volume":23590708,"rsi_14":26.38,"sma_20":0.82,"sma_60":1.09,"sma_120":1.32},{"date":"2025-03-11","open":0.65,"high":0.65,"low":0.58,"close":0.61,"volume":49995401,"rsi_14":25.42,"sma_20":0.8,"sma_60":1.07,"sma_120":1.31},{"date":"2025-03-12","open":0.62,"high":0.64,"low":0.6,"close":0.64,"volume":71053131,"rsi_14":29.68,"sma_20":0.79,"sma_60":1.06,"sma_120":1.3},{"date":"2025-03-13","open":0.64,"high":0.64,"low":0.58,"close":0.59,"volume":41937937,"rsi_14":15.68,"sma_20":0.77,"sma_60":1.05,"sma_120":1.29},{"date":"2025-03-14","open":0.59,"high":0.62,"low":0.58,"close":0.61,"volume":37074444,"rsi_14":23.69,"sma_20":0.75,"sma_60":1.04,"sma_120":1.28},{"date":"2025-03-17","open":0.61,"high":0.65,"low":0.61,"close":0.64,"volume":50762721,"rsi_14":31.49,"sma_20":0.74,"sma_60":1.04,"sma_120":1.28},{"date":"2025-03-18","open":0.66,"high":0.69,"low":0.65,"close":0.68,"volume":46508140,"rsi_14":36.79,"sma_20":0.73,"sma_60":1.03,"sma_120":1.27},{"date":"2025-03-19","open":0.68,"high":0.68,"low":0.63,"close":0.64,"volume":38989459,"rsi_14":37.1,"sma_20":0.71,"sma_60":1.02,"sma_120":1.26},{"date":"2025-03-20","open":0.63,"high":0.66,"low":0.63,"close":0.65,"volume":18286463,"rsi_14":40.12,"sma_20":0.7,"sma_60":1.01,"sma_120":1.25},{"date":"2025-03-21","open":0.65,"high":0.68,"low":0.62,"close":0.65,"volume":34372427,"rsi_14":45.69,"sma_20":0.69,"sma_60":1.0,"sma_120":1.24},{"date":"2025-03-24","open":0.68,"high":0.69,"low":0.66,"close":0.68,"volume":24057172,"rsi_14":48.56,"sma_20":0.68,"sma_60":0.99,"sma_120":1.23},{"date":"2025-03-25","open":0.69,"high":0.69,"low":0.67,"close":0.68,"volume":13815164,"rsi_14":45.24,"sma_20":0.67,"sma_60":0.97,"sma_120":1.22},{"date":"2025-03-26","open":0.67,"high":0.68,"low":0.65,"close":0.66,"volume":12621800,"rsi_14":47.21,"sma_20":0.67,"sma_60":0.96,"sma_120":1.21},{"date":"2025-03-27","open":0.65,"high":0.73,"low":0.65,"close":0.71,"volume":48133136,"rsi_14":52.47,"sma_20":0.66,"sma_60":0.95,"sma_120":1.21},{"date":"2025-03-28","open":0.7,"high":0.7,"low":0.66,"close":0.66,"volume":17147602,"rsi_14":51.52,"sma_20":0.66,"sma_60":0.94,"sma_120":1.2},{"date":"2025-03-31","open":0.64,"high":0.66,"low":0.61,"close":0.66,"volume":17660226,"rsi_14":56.25,"sma_20":0.66,"sma_60":0.93,"sma_120":1.19},{"date":"2025-04-01","open":0.65,"high":0.67,"low":0.64,"close":0.65,"volume":14886223,"rsi_14":52.05,"sma_20":0.66,"sma_60":0.91,"sma_120":1.18},{"date":"2025-04-02","open":0.64,"high":0.66,"low":0.64,"close":0.65,"volume":9890790,"rsi_14":60.09,"sma_20":0.65,"sma_60":0.9,"sma_120":1.17},{"date":"2025-04-03","open":0.62,"high":0.64,"low":0.61,"close":0.62,"volume":12168803,"rsi_14":51.24,"sma_20":0.65,"sma_60":0.89,"sma_120":1.16},{"date":"2025-04-04","open":0.59,"high":0.59,"low":0.55,"close":0.59,"volume":22222426,"rsi_14":41.63,"sma_20":0.65,"sma_60":0.87,"sma_120":1.16},{"date":"2025-04-07","open":0.56,"high":0.6,"low":0.54,"close":0.58,"volume":24492363,"rsi_14":33.62,"sma_20":0.64,"sma_60":0.86,"sma_120":1.15},{"date":"2025-04-08","open":0.57,"high":0.58,"low":0.45,"close":0.46,"volume":62714790,"rsi_14":25.78,"sma_20":0.64,"sma_60":0.85,"sma_120":1.14},{"date":"2025-04-09","open":0.45,"high":0.53,"low":0.44,"close":0.53,"volume":32083220,"rsi_14":36.88,"sma_20":0.63,"sma_60":0.83,"sma_120":1.13},{"date":"2025-04-10","open":0.52,"high":0.52,"low":0.48,"close":0.51,"volume":28299279,"rsi_14":34.76,"sma_20":0.63,"sma_60":0.82,"sma_120":1.12},{"date":"2025-04-11","open":0.5,"high":0.51,"low":0.47,"close":0.49,"volume":22912985,"rsi_14":28.82,"sma_20":0.62,"sma_60":0.81,"sma_120":1.11},{"date":"2025-04-14","open":0.49,"high":0.49,"low":0.46,"close":0.49,"volume":29109343,"rsi_14":28.83,"sma_20":0.61,"sma_60":0.8,"sma_120":1.1},{"date":"2025-04-15","open":0.48,"high":0.49,"low":0.47,"close":0.47,"volume":19828187,"rsi_14":29.62,"sma_20":0.6,"sma_60":0.79,"sma_120":1.09},{"date":"2025-04-16","open":0.47,"high":0.52,"low":0.46,"close":0.48,"volume":30896812,"rsi_14":19.6,"sma_20":0.59,"sma_60":0.78,"sma_120":1.08},{"date":"2025-04-17","open":0.47,"high":0.48,"low":0.43,"close":0.45,"volume":44272473,"rsi_14":20.97,"sma_20":0.58,"sma_60":0.76,"sma_120":1.07},{"date":"2025-04-21","open":0.44,"high":0.46,"low":0.44,"close":0.45,"volume":14035647,"rsi_14":21.13,"sma_20":0.57,"sma_60":0.75,"sma_120":1.06},{"date":"2025-04-22","open":0.45,"high":0.46,"low":0.44,"close":0.46,"volume":21872379,"rsi_14":23.51,"sma_20":0.56,"sma_60":0.74,"sma_120":1.05},{"date":"2025-04-23","open":0.48,"high":0.49,"low":0.44,"close":0.44,"volume":23547199,"rsi_14":22.61,"sma_20":0.55,"sma_60":0.73,"sma_120":1.04},{"date":"2025-04-24","open":0.45,"high":0.49,"low":0.44,"close":0.49,"volume":40157911,"rsi_14":34.45,"sma_20":0.54,"sma_60":0.72,"sma_120":1.03},{"date":"2025-04-25","open":0.5,"high":0.51,"low":0.48,"close":0.49,"volume":30877296,"rsi_14":36.29,"sma_20":0.53,"sma_60":0.71,"sma_120":1.02},{"date":"2025-04-28","open":0.5,"high":0.5,"low":0.47,"close":0.48,"volume":15569566,"rsi_14":36.55,"sma_20":0.52,"sma_60":0.7,"sma_120":1.01},{"date":"2025-04-29","open":0.48,"high":0.52,"low":0.47,"close":0.49,"volume":28214321,"rsi_14":56.19,"sma_20":0.51,"sma_60":0.69,"sma_120":1.0},{"date":"2025-04-30","open":0.48,"high":0.5,"low":0.46,"close":0.49,"volume":27663991,"rsi_14":38.83,"sma_20":0.5,"sma_60":0.68,"sma_120":0.99},{"date":"2025-05-01","open":0.49,"high":0.5,"low":0.48,"close":0.49,"volume":17478056,"rsi_14":44.38,"sma_20":0.5,"sma_60":0.68,"sma_120":0.98},{"date":"2025-05-02","open":0.49,"high":0.49,"low":0.45,"close":0.46,"volume":22447626,"rsi_14":41.48,"sma_20":0.49,"sma_60":0.66,"sma_120":0.97},{"date":"2025-05-05","open":0.46,"high":0.46,"low":0.43,"close":0.44,"volume":20117337,"rsi_14":38.42,"sma_20":0.48,"sma_60":0.65,"sma_120":0.96},{"date":"2025-05-06","open":0.44,"high":0.44,"low":0.41,"close":0.42,"volume":23876849,"rsi_14":37.61,"sma_20":0.47,"sma_60":0.64,"sma_120":0.95},{"date":"2025-05-07","open":0.42,"high":0.44,"low":0.42,"close":0.43,"volume":12585674,"rsi_14":39.99,"sma_20":0.47,"sma_60":0.64,"sma_120":0.94},{"date":"2025-05-08","open":0.44,"high":0.45,"low":0.43,"close":0.44,"volume":22228216,"rsi_14":48.09,"sma_20":0.47,"sma_60":0.63,"sma_120":0.94},{"date":"2025-05-09","open":0.44,"high":0.45,"low":0.42,"close":0.43,"volume":14942627,"rsi_14":45.37,"sma_20":0.46,"sma_60":0.62,"sma_120":0.93},{"date":"2025-05-12","open":0.44,"high":0.46,"low":0.43,"close":0.46,"volume":26893711,"rsi_14":50.3,"sma_20":0.46,"sma_60":0.61,"sma_120":0.92},{"date":"2025-05-13","open":0.46,"high":0.47,"low":0.44,"close":0.45,"volume":20562532,"rsi_14":52.23,"sma_20":0.46,"sma_60":0.6,"sma_120":0.91},{"date":"2025-05-14","open":0.45,"high":0.46,"low":0.43,"close":0.44,"volume":12613242,"rsi_14":36.1,"sma_20":0.46,"sma_60":0.6,"sma_120":0.91},{"date":"2025-05-15","open":0.44,"high":0.44,"low":0.42,"close":0.44,"volume":22804380,"rsi_14":36.87,"sma_20":0.46,"sma_60":0.59,"sma_120":0.9},{"date":"2025-05-16","open":0.44,"high":0.5,"low":0.44,"close":0.49,"volume":38314144,"rsi_14":54.04,"sma_20":0.46,"sma_60":0.58,"sma_120":0.89},{"date":"2025-05-19","open":0.48,"high":0.49,"low":0.45,"close":0.45,"volume":22463620,"rsi_14":42.75,"sma_20":0.46,"sma_60":0.57,"sma_120":0.88},{"date":"2025-05-20","open":0.46,"high":0.47,"low":0.45,"close":0.45,"volume":18984046,"rsi_14":43.52,"sma_20":0.46,"sma_60":0.57,"sma_120":0.88},{"date":"2025-05-21","open":0.45,"high":0.47,"low":0.43,"close":0.43,"volume":30932967,"rsi_14":40.19,"sma_20":0.46,"sma_60":0.56,"sma_120":0.87},{"date":"2025-05-22","open":0.45,"high":0.45,"low":0.43,"close":0.45,"volume":15935968,"rsi_14":48.39,"sma_20":0.46,"sma_60":0.55,"sma_120":0.86},{"date":"2025-05-23","open":0.44,"high":0.44,"low":0.43,"close":0.44,"volume":14725237,"rsi_14":50.62,"sma_20":0.45,"sma_60":0.55,"sma_120":0.85},{"date":"2025-05-27","open":0.45,"high":0.46,"low":0.44,"close":0.44,"volume":15943122,"rsi_14":54.99,"sma_20":0.45,"sma_60":0.54,"sma_120":0.85},{"date":"2025-05-28","open":0.45,"high":0.47,"low":0.45,"close":0.45,"volume":22924448,"rsi_14":53.98,"sma_20":0.45,"sma_60":0.54,"sma_120":0.84},{"date":"2025-05-29","open":0.45,"high":0.47,"low":0.45,"close":0.46,"volume":16833272,"rsi_14":54.99,"sma_20":0.45,"sma_60":0.54,"sma_120":0.83},{"date":"2025-05-30","open":0.46,"high":0.47,"low":0.43,"close":0.43,"volume":25577048,"rsi_14":49.58,"sma_20":0.45,"sma_60":0.53,"sma_120":0.82},{"date":"2025-06-02","open":0.42,"high":0.43,"low":0.37,"close":0.41,"volume":34936628,"rsi_14":38.88,"sma_20":0.44,"sma_60":0.53,"sma_120":0.82},{"date":"2025-06-03","open":0.41,"high":0.42,"low":0.38,"close":0.4,"volume":67006504,"rsi_14":39.25,"sma_20":0.44,"sma_60":0.52,"sma_120":0.81},{"date":"2025-06-04","open":0.4,"high":0.41,"low":0.4,"close":0.41,"volume":29828478,"rsi_14":43.05,"sma_20":0.44,"sma_60":0.52,"sma_120":0.8},{"date":"2025-06-05","open":0.41,"high":0.41,"low":0.38,"close":0.39,"volume":33012602,"rsi_14":39.71,"sma_20":0.44,"sma_60":0.51,"sma_120":0.79},{"date":"2025-06-06","open":0.39,"high":0.41,"low":0.39,"close":0.41,"volume":28795809,"rsi_14":29.13,"sma_20":0.44,"sma_60":0.51,"sma_120":0.79},{"date":"2025-06-09","open":0.41,"high":0.42,"low":0.4,"close":0.41,"volume":28207628,"rsi_14":37.8,"sma_20":0.44,"sma_60":0.51,"sma_120":0.78},{"date":"2025-06-10","open":0.41,"high":0.42,"low":0.4,"close":0.42,"volume":24498914,"rsi_14":41.08,"sma_20":0.43,"sma_60":0.5,"sma_120":0.77},{"date":"2025-06-11","open":0.42,"high":0.46,"low":0.41,"close":0.43,"volume":45357991,"rsi_14":47.94,"sma_20":0.43,"sma_60":0.5,"sma_120":0.77},{"date":"2025-06-12","open":0.43,"high":0.43,"low":0.41,"close":0.42,"volume":16941555,"rsi_14":40.85,"sma_20":0.43,"sma_60":0.5,"sma_120":0.76},{"date":"2025-06-13","open":0.41,"high":0.42,"low":0.4,"close":0.4,"volume":11232637,"rsi_14":39.05,"sma_20":0.43,"sma_60":0.49,"sma_120":0.76},{"date":"2025-06-16","open":0.41,"high":0.43,"low":0.41,"close":0.42,"volume":16456305,"rsi_14":44.61,"sma_20":0.43,"sma_60":0.49,"sma_120":0.75},{"date":"2025-06-17","open":0.42,"high":0.42,"low":0.38,"close":0.38,"volume":32167779,"rsi_14":35.44,"sma_20":0.42,"sma_60":0.48,"sma_120":0.74},{"date":"2025-06-18","open":0.39,"high":0.39,"low":0.37,"close":0.38,"volume":50790890,"rsi_14":30.73,"sma_20":0.42,"sma_60":0.48,"sma_120":0.73},{"date":"2025-06-20","open":0.39,"high":0.39,"low":0.36,"close":0.36,"volume":43447855,"rsi_14":33.18,"sma_20":0.42,"sma_60":0.47,"sma_120":0.72},{"date":"2025-06-23","open":0.36,"high":0.37,"low":0.35,"close":0.36,"volume":26673731,"rsi_14":36.85,"sma_20":0.41,"sma_60":0.47,"sma_120":0.71},{"date":"2025-06-24","open":0.37,"high":0.39,"low":0.37,"close":0.38,"volume":28589064,"rsi_14":45.15,"sma_20":0.41,"sma_60":0.46,"sma_120":0.71},{"date":"2025-06-25","open":0.38,"high":0.4,"low":0.38,"close":0.39,"volume":16428132,"rsi_14":46.08,"sma_20":0.41,"sma_60":0.46,"sma_120":0.7},{"date":"2025-06-26","open":0.4,"high":0.41,"low":0.39,"close":0.41,"volume":19560412,"rsi_14":56.28,"sma_20":0.4,"sma_60":0.46,"sma_120":0.69},{"date":"2025-06-27","open":0.41,"high":0.42,"low":0.4,"close":0.4,"volume":12830760,"rsi_14":48.69,"sma_20":0.4,"sma_60":0.45,"sma_120":0.68},{"date":"2025-06-30","open":0.4,"high":0.42,"low":0.39,"close":0.41,"volume":17808172,"rsi_14":51.12,"sma_20":0.4,"sma_60":0.45,"sma_120":0.67},{"date":"2025-07-01","open":0.41,"high":0.42,"low":0.41,"close":0.42,"volume":10117377,"rsi_14":50.49,"sma_20":0.4,"sma_60":0.44,"sma_120":0.66},{"date":"2025-07-02","open":0.42,"high":0.49,"low":0.42,"close":0.49,"volume":41149155,"rsi_14":61.81,"sma_20":0.4,"sma_60":0.44,"sma_120":0.66},{"date":"2025-07-03","open":0.49,"high":0.55,"low":0.46,"close":0.54,"volume":43044202,"rsi_14":70.72,"sma_20":0.41,"sma_60":0.44,"sma_120":0.65},{"date":"2025-07-07","open":0.53,"high":0.53,"low":0.48,"close":0.5,"volume":47856313,"rsi_14":65.61,"sma_20":0.42,"sma_60":0.44,"sma_120":0.64},{"date":"2025-07-08","open":0.51,"high":0.6,"low":0.49,"close":0.59,"volume":91386096,"rsi_14":71.69,"sma_20":0.43,"sma_60":0.44,"sma_120":0.64},{"date":"2025-07-09","open":0.61,"high":0.7,"low":0.58,"close":0.68,"volume":125639692,"rsi_14":83.57,"sma_20":0.44,"sma_60":0.45,"sma_120":0.63},{"date":"2025-07-10","open":0.67,"high":0.68,"low":0.62,"close":0.64,"volume":51287182,"rsi_14":76.98,"sma_20":0.45,"sma_60":0.45,"sma_120":0.63},{"date":"2025-07-11","open":0.63,"high":0.63,"low":0.58,"close":0.58,"volume":35470812,"rsi_14":71.89,"sma_20":0.46,"sma_60":0.45,"sma_120":0.63},{"date":"2025-07-14","open":0.58,"high":0.66,"low":0.58,"close":0.66,"volume":33901967,"rsi_14":75.57,"sma_20":0.47,"sma_60":0.45,"sma_120":0.62},{"date":"2025-07-15","open":0.67,"high":0.67,"low":0.58,"close":0.59,"volume":37449805,"rsi_14":67.01,"sma_20":0.48,"sma_60":0.46,"sma_120":0.62},{"date":"2025-07-16","open":0.6,"high":0.62,"low":0.59,"close":0.6,"volume":23372276,"rsi_14":66.87,"sma_20":0.49,"sma_60":0.46,"sma_120":0.61},{"date":"2025-07-17","open":0.6,"high":0.63,"low":0.59,"close":0.61,"volume":20477799,"rsi_14":66.33,"sma_20":0.5,"sma_60":0.46,"sma_120":0.61},{"date":"2025-07-18","open":0.61,"high":0.66,"low":0.61,"close":0.62,"volume":29243761,"rsi_14":68.16,"sma_20":0.51,"sma_60":0.46,"sma_120":0.6},{"date":"2025-07-21","open":0.63,"high":0.69,"low":0.62,"close":0.67,"volume":41585032,"rsi_14":70.06,"sma_20":0.53,"sma_60":0.47,"sma_120":0.6},{"date":"2025-07-22","open":0.7,"high":0.79,"low":0.69,"close":0.79,"volume":90156432,"rsi_14":74.25,"sma_20":0.55,"sma_60":0.47,"sma_120":0.6},{"date":"2025-07-23","open":0.83,"high":0.83,"low":0.71,"close":0.74,"volume":71044980,"rsi_14":67.01,"sma_20":0.57,"sma_60":0.48,"sma_120":0.59},{"date":"2025-07-24","open":0.73,"high":0.74,"low":0.69,"close":0.7,"volume":30856454,"rsi_14":61.44,"sma_20":0.58,"sma_60":0.48,"sma_120":0.59},{"date":"2025-07-25","open":0.71,"high":0.71,"low":0.65,"close":0.69,"volume":39973386,"rsi_14":63.3,"sma_20":0.6,"sma_60":0.48,"sma_120":0.59},{"date":"2025-07-28","open":0.69,"high":0.71,"low":0.67,"close":0.7,"volume":39731169,"rsi_14":58.82,"sma_20":0.61,"sma_60":0.49,"sma_120":0.59},{"date":"2025-07-29","open":0.6,"high":0.63,"low":0.55,"close":0.58,"volume":71475289,"rsi_14":42.54,"sma_20":0.62,"sma_60":0.49,"sma_120":0.58},{"date":"2025-07-30","open":0.59,"high":0.62,"low":0.58,"close":0.61,"volume":33441339,"rsi_14":48.12,"sma_20":0.63,"sma_60":0.49,"sma_120":0.58},{"date":"2025-07-31","open":0.62,"high":0.63,"low":0.56,"close":0.58,"volume":29946665,"rsi_14":50.03,"sma_20":0.63,"sma_60":0.49,"sma_120":0.57},{"date":"2025-08-01","open":0.56,"high":0.62,"low":0.55,"close":0.57,"volume":20514168,"rsi_14":42.23,"sma_20":0.63,"sma_60":0.5,"sma_120":0.57},{"date":"2025-08-04","open":0.58,"high":0.61,"low":0.57,"close":0.61,"volume":18937567,"rsi_14":51.34,"sma_20":0.64,"sma_60":0.5,"sma_120":0.57},{"date":"2025-08-05","open":0.61,"high":0.64,"low":0.6,"close":0.64,"volume":23725202,"rsi_14":52.95,"sma_20":0.64,"sma_60":0.5,"sma_120":0.56},{"date":"2025-08-06","open":0.63,"high":0.66,"low":0.61,"close":0.62,"volume":21934398,"rsi_14":50.52,"sma_20":0.64,"sma_60":0.51,"sma_120":0.56},{"date":"2025-08-07","open":0.63,"high":0.65,"low":0.62,"close":0.65,"volume":15906681,"rsi_14":52.46,"sma_20":0.64,"sma_60":0.51,"sma_120":0.56},{"date":"2025-08-08","open":0.66,"high":0.68,"low":0.64,"close":0.65,"volume":28827494,"rsi_14":47.72,"sma_20":0.64,"sma_60":0.51,"sma_120":0.56},{"date":"2025-08-11","open":0.79,"high":0.92,"low":0.72,"close":0.92,"volume":268296807,"rsi_14":59.54,"sma_20":0.66,"sma_60":0.52,"sma_120":0.56},{"date":"2025-08-12","open":1.1,"high":1.2,"low":0.94,"close":0.95,"volume":291437565,"rsi_14":65.69,"sma_20":0.67,"sma_60":0.53,"sma_120":0.56},{"date":"2025-08-13","open":0.96,"high":1.25,"low":0.96,"close":1.25,"volume":190564797,"rsi_14":78.81,"sma_20":0.71,"sma_60":0.54,"sma_120":0.56},{"date":"2025-08-14","open":1.15,"high":1.37,"low":1.13,"close":1.18,"volume":155115733,"rsi_14":74.45,"sma_20":0.74,"sma_60":0.55,"sma_120":0.56},{"date":"2025-08-15","open":1.22,"high":1.25,"low":1.02,"close":1.03,"volume":90051067,"rsi_14":64.43,"sma_20":0.76,"sma_60":0.56,"sma_120":0.56},{"date":"2025-08-18","open":1.1,"high":1.19,"low":1.07,"close":1.14,"volume":57371306,"rsi_14":74.89,"sma_20":0.78,"sma_60":0.57,"sma_120":0.57},{"date":"2025-08-19","open":1.13,"high":1.14,"low":1.02,"close":1.06,"volume":42711456,"rsi_14":69.03,"sma_20":0.79,"sma_60":0.58,"sma_120":0.57},{"date":"2025-08-20","open":1.05,"high":1.09,"low":1.01,"close":1.06,"volume":37180565,"rsi_14":70.93,"sma_20":0.81,"sma_60":0.59,"sma_120":0.57},{"date":"2025-08-21","open":1.04,"high":1.14,"low":1.03,"close":1.11,"volume":46239899,"rsi_14":72.9,"sma_20":0.83,"sma_60":0.61,"sma_120":0.58},{"date":"2025-08-22","open":1.13,"high":1.18,"low":1.09,"close":1.15,"volume":51634239,"rsi_14":72.92,"sma_20":0.85,"sma_60":0.62,"sma_120":0.58},{"date":"2025-08-25","open":1.25,"high":1.41,"low":1.23,"close":1.39,"volume":154395466,"rsi_14":77.03,"sma_20":0.89,"sma_60":0.63,"sma_120":0.58},{"date":"2025-08-26","open":1.52,"high":1.55,"low":1.36,"close":1.45,"volume":144112808,"rsi_14":78.99,"sma_20":0.93,"sma_60":0.65,"sma_120":0.59},{"date":"2025-08-27","open":1.44,"high":1.46,"low":1.35,"close":1.37,"volume":76638901,"rsi_14":74.26,"sma_20":0.97,"sma_60":0.67,"sma_120":0.6},{"date":"2025-08-28","open":1.42,"high":1.5,"low":1.36,"close":1.47,"volume":86192036,"rsi_14":75.97,"sma_20":1.01,"sma_60":0.68,"sma_120":0.6},{"date":"2025-08-29","open":1.44,"high":1.46,"low":1.36,"close":1.38,"volume":51262436,"rsi_14":66.43,"sma_20":1.05,"sma_60":0.7,"sma_120":0.61},{"date":"2025-09-02","open":1.28,"high":1.33,"low":1.21,"close":1.25,"volume":54976748,"rsi_14":59.99,"sma_20":1.09,"sma_60":0.71,"sma_120":0.61},{"date":"2025-09-03","open":1.26,"high":1.28,"low":1.15,"close":1.19,"volume":49107227,"rsi_14":47.43,"sma_20":1.11,"sma_60":0.73,"sma_120":0.62},{"date":"2025-09-04","open":1.18,"high":1.19,"low":1.1,"close":1.15,"volume":42807496,"rsi_14":48.78,"sma_20":1.14,"sma_60":0.74,"sma_120":0.62},{"date":"2025-09-05","open":1.16,"high":1.22,"low":1.14,"close":1.19,"volume":41189918,"rsi_14":57.14,"sma_20":1.17,"sma_60":0.75,"sma_120":0.63},{"date":"2025-09-08","open":1.19,"high":1.19,"low":1.09,"close":1.12,"volume":55618470,"rsi_14":49.07,"sma_20":1.19,"sma_60":0.76,"sma_120":0.63},{"date":"2025-09-09","open":1.1,"high":1.17,"low":1.09,"close":1.14,"volume":43135639,"rsi_14":53.92,"sma_20":1.2,"sma_60":0.78,"sma_120":0.64},{"date":"2025-09-10","open":1.14,"high":1.14,"low":1.08,"close":1.09,"volume":40069838,"rsi_14":51.4,"sma_20":1.21,"sma_60":0.79,"sma_120":0.64},{"date":"2025-09-11","open":1.06,"high":1.11,"low":1.03,"close":1.06,"volume":52638250,"rsi_14":47.62,"sma_20":1.2,"sma_60":0.8,"sma_120":0.64},{"date":"2025-09-12","open":1.1,"high":1.15,"low":1.08,"close":1.12,"volume":46750397,"rsi_14":48.6,"sma_20":1.2,"sma_60":0.81,"sma_120":0.65},{"date":"2025-09-15","open":1.12,"high":1.19,"low":1.11,"close":1.18,"volume":36324073,"rsi_14":38.2,"sma_20":1.2,"sma_60":0.82,"sma_120":0.65},{"date":"2025-09-16","open":1.18,"high":1.26,"low":1.15,"close":1.22,"volume":37943006,"rsi_14":36.78,"sma_20":1.21,"sma_60":0.84,"sma_120":0.66},{"date":"2025-09-17","open":1.22,"high":1.25,"low":1.17,"close":1.19,"volume":36012202,"rsi_14":39.02,"sma_20":1.21,"sma_60":0.85,"sma_120":0.66},{"date":"2025-09-18","open":1.21,"high":1.29,"low":1.19,"close":1.26,"volume":49812303,"rsi_14":36.71,"sma_20":1.22,"sma_60":0.87,"sma_120":0.67},{"date":"2025-09-19","open":1.25,"high":1.27,"low":1.2,"close":1.21,"volume":32700154,"rsi_14":38.67,"sma_20":1.23,"sma_60":0.88,"sma_120":0.67},{"date":"2025-09-22","open":1.2,"high":1.22,"low":1.16,"close":1.2,"volume":25810724,"rsi_14":46.03,"sma_20":1.23,"sma_60":0.89,"sma_120":0.67},{"date":"2025-09-23","open":1.19,"high":1.3,"low":1.18,"close":1.24,"volume":55021687,"rsi_14":54.55,"sma_20":1.22,"sma_60":0.91,"sma_120":0.68},{"date":"2025-09-24","open":1.24,"high":1.33,"low":1.23,"close":1.26,"volume":42004561,"rsi_14":59.32,"sma_20":1.21,"sma_60":0.92,"sma_120":0.68},{"date":"2025-09-25","open":1.23,"high":1.24,"low":1.17,"close":1.19,"volume":57284777,"rsi_14":50.0,"sma_20":1.21,"sma_60":0.93,"sma_120":0.69},{"date":"2025-09-26","open":1.18,"high":1.21,"low":1.14,"close":1.15,"volume":43401485,"rsi_14":52.54,"sma_20":1.19,"sma_60":0.95,"sma_120":0.69},{"date":"2025-09-29","open":1.35,"high":1.86,"low":1.34,"close":1.85,"volume":373798687,"rsi_14":77.95,"sma_20":1.21,"sma_60":0.97,"sma_120":0.7},{"date":"2025-09-30","open":1.73,"high":1.82,"low":1.62,"close":1.73,"volume":163061955,"rsi_14":73.88,"sma_20":1.24,"sma_60":0.99,"sma_120":0.71},{"date":"2025-10-01","open":1.67,"high":1.74,"low":1.64,"close":1.66,"volume":84444571,"rsi_14":71.48,"sma_20":1.26,"sma_60":1.01,"sma_120":0.72},{"date":"2025-10-02","open":1.67,"high":1.88,"low":1.59,"close":1.61,"volume":118690269,"rsi_14":67.88,"sma_20":1.28,"sma_60":1.02,"sma_120":0.73},{"date":"2025-10-03","open":1.65,"high":1.7,"low":1.59,"close":1.62,"volume":84874211,"rsi_14":66.67,"sma_20":1.3,"sma_60":1.04,"sma_120":0.74},{"date":"2025-10-06","open":1.65,"high":1.65,"low":1.51,"close":1.58,"volume":87391915,"rsi_14":63.64,"sma_20":1.33,"sma_60":1.05,"sma_120":0.75},{"date":"2025-10-07","open":1.58,"high":1.74,"low":1.57,"close":1.71,"volume":126083349,"rsi_14":68.31,"sma_20":1.36,"sma_60":1.07,"sma_120":0.76},{"date":"2025-10-08","open":1.73,"high":1.77,"low":1.61,"close":1.72,"volume":111306109,"rsi_14":66.91,"sma_20":1.39,"sma_60":1.09,"sma_120":0.77},{"date":"2025-10-09","open":1.99,"high":2.32,"low":1.93,"close":2.1,"volume":302863398,"rsi_14":76.33,"sma_20":1.44,"sma_60":1.12,"sma_120":0.79},{"date":"2025-10-10","open":2.01,"high":2.02,"low":1.71,"close":1.72,"volume":152199601,"rsi_14":62.62,"sma_20":1.47,"sma_60":1.13,"sma_120":0.8},{"date":"2025-10-13","open":1.81,"high":1.82,"low":1.65,"close":1.69,"volume":55242344,"rsi_14":60.98,"sma_20":1.5,"sma_60":1.15,"sma_120":0.81},{"date":"2025-10-14","open":1.64,"high":1.66,"low":1.59,"close":1.6,"volume":75520448,"rsi_14":58.02,"sma_20":1.51,"sma_60":1.17,"sma_120":0.82},{"date":"2025-10-15","open":1.66,"high":1.84,"low":1.57,"close":1.68,"volume":122404166,"rsi_14":61.5,"sma_20":1.54,"sma_60":1.18,"sma_120":0.83},{"date":"2025-10-16","open":1.68,"high":1.69,"low":1.52,"close":1.54,"volume":82809526,"rsi_14":58.74,"sma_20":1.55,"sma_60":1.2,"sma_120":0.84},{"date":"2025-10-17","open":1.49,"high":1.57,"low":1.48,"close":1.56,"volume":68115403,"rsi_14":40.65,"sma_20":1.57,"sma_60":1.21,"sma_120":0.84},{"date":"2025-10-20","open":1.56,"high":1.62,"low":1.54,"close":1.57,"volume":56386396,"rsi_14":44.44,"sma_20":1.59,"sma_60":1.22,"sma_120":0.85},{"date":"2025-10-21","open":1.55,"high":1.56,"low":1.48,"close":1.48,"volume":59696628,"rsi_14":43.99,"sma_20":1.6,"sma_60":1.24,"sma_120":0.86},{"date":"2025-10-22","open":1.47,"high":1.48,"low":1.4,"close":1.45,"volume":88812957,"rsi_14":44.44,"sma_20":1.61,"sma_60":1.25,"sma_120":0.87},{"date":"2025-10-23","open":1.44,"high":1.54,"low":1.43,"close":1.48,"volume":53775333,"rsi_14":45.21,"sma_20":1.62,"sma_60":1.27,"sma_120":0.88},{"date":"2025-10-24","open":1.49,"high":1.53,"low":1.48,"close":1.49,"volume":48880025,"rsi_14":46.85,"sma_20":1.64,"sma_60":1.28,"sma_120":0.89},{"date":"2025-10-27","open":1.53,"high":1.53,"low":1.43,"close":1.47,"volume":67228106,"rsi_14":40.91,"sma_20":1.62,"sma_60":1.3,"sma_120":0.9},{"date":"2025-10-28","open":1.47,"high":1.47,"low":1.37,"close":1.38,"volume":73822703,"rsi_14":37.86,"sma_20":1.61,"sma_60":1.31,"sma_120":0.9},{"date":"2025-10-29","open":1.37,"high":1.42,"low":1.34,"close":1.36,"volume":59629614,"rsi_14":14.42,"sma_20":1.59,"sma_60":1.32,"sma_120":0.91},{"date":"2025-10-30","open":1.34,"high":1.36,"low":1.28,"close":1.29,"volume":76083678,"rsi_14":20.55,"sma_20":1.57,"sma_60":1.33,"sma_120":0.92},{"date":"2025-10-31","open":1.3,"high":1.36,"low":1.3,"close":1.34,"volume":40518965,"rsi_14":26.67,"sma_20":1.56,"sma_60":1.34,"sma_120":0.93},{"date":"2025-11-03","open":1.35,"high":1.35,"low":1.29,"close":1.31,"volume":31005137,"rsi_14":28.99,"sma_20":1.55,"sma_60":1.36,"sma_120":0.93},{"date":"2025-11-04","open":1.24,"high":1.28,"low":1.21,"close":1.24,"volume":49016648,"rsi_14":17.65,"sma_20":1.52,"sma_60":1.36,"sma_120":0.94},{"date":"2025-11-05","open":1.24,"high":1.31,"low":1.24,"close":1.28,"volume":37388978,"rsi_14":27.59,"sma_20":1.5,"sma_60":1.37,"sma_120":0.95},{"date":"2025-11-06","open":1.26,"high":1.28,"low":1.2,"close":1.21,"volume":36351513,"rsi_14":22.22,"sma_20":1.46,"sma_60":1.37,"sma_120":0.95},{"date":"2025-11-07","open":1.2,"high":1.25,"low":1.17,"close":1.24,"volume":38098795,"rsi_14":24.62,"sma_20":1.43,"sma_60":1.37,"sma_120":0.96},{"date":"2025-11-10","open":1.29,"high":1.33,"low":1.27,"close":1.31,"volume":42049527,"rsi_14":36.51,"sma_20":1.41,"sma_60":1.37,"sma_120":0.97},{"date":"2025-11-11","open":1.29,"high":1.32,"low":1.27,"close":1.29,"volume":30276266,"rsi_14":37.1,"sma_20":1.4,"sma_60":1.37,"sma_120":0.97},{"date":"2025-11-12","open":1.28,"high":1.31,"low":1.22,"close":1.23,"volume":34391411,"rsi_14":30.77,"sma_20":1.38,"sma_60":1.38,"sma_120":0.98},{"date":"2025-11-13","open":1.18,"high":1.22,"low":1.12,"close":1.13,"volume":55044360,"rsi_14":25.68,"sma_20":1.36,"sma_60":1.38,"sma_120":0.99},{"date":"2025-11-14","open":1.07,"high":1.13,"low":1.06,"close":1.08,"volume":59205333,"rsi_14":24.68,"sma_20":1.33,"sma_60":1.38,"sma_120":0.99},{"date":"2025-11-17","open":1.06,"high":1.09,"low":1.01,"close":1.03,"volume":48778256,"rsi_14":26.03,"sma_20":1.3,"sma_60":1.37,"sma_120":1.0},{"date":"2025-11-18","open":1.0,"high":1.05,"low":1.0,"close":1.03,"volume":41498836,"rsi_14":26.76,"sma_20":1.28,"sma_60":1.37,"sma_120":1.0},{"date":"2025-11-19","open":1.03,"high":1.04,"low":0.93,"close":0.96,"volume":58665546,"rsi_14":26.84,"sma_20":1.26,"sma_60":1.36,"sma_120":1.01},{"date":"2025-11-20","open":1.01,"high":1.04,"low":0.89,"close":0.9,"volume":42219990,"rsi_14":19.42,"sma_20":1.23,"sma_60":1.35,"sma_120":1.01},{"date":"2025-11-21","open":0.91,"high":0.95,"low":0.88,"close":0.91,"volume":29435776,"rsi_14":21.04,"sma_20":1.2,"sma_60":1.34,"sma_120":1.01},{"date":"2025-11-24","open":0.93,"high":1.01,"low":0.92,"close":0.96,"volume":35562067,"rsi_14":29.98,"sma_20":1.17,"sma_60":1.34,"sma_120":1.02},{"date":"2025-11-25","open":0.96,"high":1.02,"low":0.92,"close":0.98,"volume":19492055,"rsi_14":27.68,"sma_20":1.15,"sma_60":1.33,"sma_120":1.02},{"date":"2025-11-26","open":1.0,"high":1.06,"low":0.99,"close":1.03,"volume":39197216,"rsi_14":35.98,"sma_20":1.14,"sma_60":1.33,"sma_120":1.03},{"date":"2025-11-28","open":0.89,"high":0.9,"low":0.8,"close":0.81,"volume":98561825,"rsi_14":24.24,"sma_20":1.11,"sma_60":1.32,"sma_120":1.03},{"date":"2025-12-01","open":0.79,"high":0.81,"low":0.77,"close":0.78,"volume":53847601,"rsi_14":16.58,"sma_20":1.09,"sma_60":1.32,"sma_120":1.03},{"date":"2025-12-02","open":7.8,"high":8.98,"low":7.17,"close":7.71,"volume":8969800,"rsi_14":91.7,"sma_20":1.41,"sma_60":1.43,"sma_120":1.1},{"date":"2025-12-03","open":7.65,"high":7.67,"low":7.03,"close":7.06,"volume":8576596,"rsi_14":85.18,"sma_20":1.7,"sma_60":1.53,"sma_120":1.15},{"date":"2025-12-04","open":7.05,"high":7.38,"low":6.9,"close":7.22,"volume":8893599,"rsi_14":86.48,"sma_20":1.99,"sma_60":1.63,"sma_120":1.21},{"date":"2025-12-05","open":7.25,"high":7.48,"low":7.06,"close":7.35,"volume":8172726,"rsi_14":87.2,"sma_20":2.3,"sma_60":1.73,"sma_120":1.27},{"date":"2025-12-08","open":7.32,"high":7.52,"low":7.14,"close":7.2,"volume":4056291,"rsi_14":86.18,"sma_20":2.6,"sma_60":1.83,"sma_120":1.32},{"date":"2025-12-09","open":7.16,"high":8.18,"low":7.1,"close":8.09,"volume":8581058,"rsi_14":87.49,"sma_20":2.94,"sma_60":1.95,"sma_120":1.39},{"date":"2025-12-10","open":8.03,"high":8.64,"low":7.85,"close":8.26,"volume":6439057,"rsi_14":88.33,"sma_20":3.29,"sma_60":2.07,"sma_120":1.45},{"date":"2025-12-11","open":8.12,"high":8.59,"low":8.08,"close":8.43,"volume":4122281,"rsi_14":89.12,"sma_20":3.65,"sma_60":2.19,"sma_120":1.52},{"date":"2025-12-12","open":11.64,"high":12.41,"low":10.28,"close":12.15,"volume":80111122,"rsi_14":92.15,"sma_20":4.2,"sma_60":2.37,"sma_120":1.62},{"date":"2025-12-15","open":12.39,"high":12.59,"low":10.77,"close":10.93,"volume":40435977,"rsi_14":84.36,"sma_20":4.69,"sma_60":2.53,"sma_120":1.71},{"date":"2025-12-16","open":10.51,"high":14.55,"low":10.5,"close":13.94,"volume":46967094,"rsi_14":87.04,"sma_20":5.34,"sma_60":2.74,"sma_120":1.82},{"date":"2025-12-17","open":14.17,"high":14.7,"low":12.73,"close":12.88,"volume":29665923,"rsi_14":82.02,"sma_20":5.93,"sma_60":2.94,"sma_120":1.92},{"date":"2025-12-18","open":13.5,"high":15.7,"low":12.09,"close":12.34,"volume":67138642,"rsi_14":80.61,"sma_20":6.5,"sma_60":3.12,"sma_120":2.02},{"date":"2025-12-19","open":12.11,"high":12.19,"low":11.0,"close":11.16,"volume":22346874,"rsi_14":75.97,"sma_20":7.01,"sma_60":3.29,"sma_120":2.11},{"date":"2025-12-22","open":11.12,"high":11.34,"low":10.38,"close":10.42,"volume":11350751,"rsi_14":59.83,"sma_20":7.49,"sma_60":3.44,"sma_120":2.19},{"date":"2025-12-23","open":10.2,"high":10.95,"low":9.82,"close":10.53,"volume":13595972,"rsi_14":63.09,"sma_20":7.96,"sma_60":3.59,"sma_120":2.28},{"date":"2025-12-24","open":10.71,"high":10.71,"low":9.97,"close":10.15,"volume":4533705,"rsi_14":60.88,"sma_20":8.42,"sma_60":3.73,"sma_120":2.36},{"date":"2025-12-26","open":10.1,"high":10.12,"low":9.52,"close":9.6,"volume":6595607,"rsi_14":58.1,"sma_20":8.85,"sma_60":3.86,"sma_120":2.43},{"date":"2025-12-29","open":9.45,"high":9.79,"low":9.18,"close":9.26,"volume":5655714,"rsi_14":57.32,"sma_20":9.27,"sma_60":3.99,"sma_120":2.5},{"date":"2025-12-30","open":9.23,"high":9.55,"low":8.96,"close":9.02,"volume":6794199,"rsi_14":53.46,"sma_20":9.69,"sma_60":4.11,"sma_120":2.57},{"date":"2025-12-31","open":8.93,"high":9.25,"low":8.84,"close":9.03,"volume":5360121,"rsi_14":52.9,"sma_20":9.75,"sma_60":4.23,"sma_120":2.64},{"date":"2026-01-02","open":9.23,"high":9.85,"low":9.2,"close":9.72,"volume":6228404,"rsi_14":54.68,"sma_20":9.88,"sma_60":4.37,"sma_120":2.72},{"date":"2026-01-05","open":9.76,"high":9.76,"low":9.29,"close":9.49,"volume":5871587,"rsi_14":37.11,"sma_20":10.0,"sma_60":4.5,"sma_120":2.79},{"date":"2026-01-06","open":9.5,"high":9.56,"low":8.81,"close":9.26,"volume":7186491,"rsi_14":41.03,"sma_20":10.09,"sma_60":4.62,"sma_120":2.87},{"date":"2026-01-07","open":9.26,"high":9.27,"low":8.94,"close":8.99,"volume":5128368,"rsi_14":12.33,"sma_20":10.18,"sma_60":4.74,"sma_120":2.94},{"date":"2026-01-08","open":8.92,"high":9.21,"low":8.79,"close":9.13,"volume":8838520,"rsi_14":16.81,"sma_20":10.23,"sma_60":4.86,"sma_120":3.01},{"date":"2026-01-09","open":10.05,"high":10.1,"low":9.12,"close":9.18,"volume":16942504,"rsi_14":19.38,"sma_20":10.28,"sma_60":4.99,"sma_120":3.08},{"date":"2026-01-12","open":9.05,"high":9.95,"low":8.88,"close":9.3,"volume":9071412,"rsi_14":27.32,"sma_20":10.32,"sma_60":5.12,"sma_120":3.15},{"date":"2026-01-13","open":9.37,"high":9.68,"low":9.2,"close":9.39,"volume":5307370,"rsi_14":35.07,"sma_20":10.19,"sma_60":5.25,"sma_120":3.22},{"date":"2026-01-14","open":9.36,"high":10.04,"low":9.35,"close":9.9,"volume":5575021,"rsi_14":41.82,"sma_20":10.13,"sma_60":5.39,"sma_120":3.3},{"date":"2026-01-15","open":9.73,"high":10.13,"low":9.61,"close":9.71,"volume":4443148,"rsi_14":43.99,"sma_20":9.92,"sma_60":5.52,"sma_120":3.37},{"date":"2026-01-16","open":9.61,"high":9.68,"low":9.36,"close":9.46,"volume":3011964,"rsi_14":47.85,"sma_20":9.75,"sma_60":5.65,"sma_120":3.45},{"date":"2026-01-20","open":9.0,"high":9.17,"low":8.67,"close":8.75,"volume":6049139,"rsi_14":43.16,"sma_20":9.57,"sma_60":5.78,"sma_120":3.51},{"date":"2026-01-21","open":8.75,"high":8.97,"low":8.61,"close":8.67,"volume":3661944,"rsi_14":45.1,"sma_20":9.45,"sma_60":5.9,"sma_120":3.58},{"date":"2026-01-22","open":8.79,"high":9.31,"low":8.76,"close":9.13,"volume":3583547,"rsi_14":51.24,"sma_20":9.38,"sma_60":6.02,"sma_120":3.65},{"date":"2026-01-23","open":9.06,"high":9.3,"low":8.92,"close":9.05,"volume":2737533,"rsi_14":40.18,"sma_20":9.31,"sma_60":6.15,"sma_120":3.72},{"date":"2026-01-26","open":8.97,"high":9.01,"low":8.68,"close":8.73,"volume":2675493,"rsi_14":39.09,"sma_20":9.24,"sma_60":6.27,"sma_120":3.79},{"date":"2026-01-27","open":8.73,"high":8.76,"low":8.4,"close":8.42,"volume":3676579,"rsi_14":38.27,"sma_20":9.18,"sma_60":6.39,"sma_120":3.86},{"date":"2026-01-28","open":8.39,"high":8.46,"low":7.82,"close":7.85,"volume":6670361,"rsi_14":35.31,"sma_20":9.11,"sma_60":6.5,"sma_120":3.92},{"date":"2026-01-29","open":7.75,"high":7.86,"low":7.55,"close":7.62,"volume":3238871,"rsi_14":30.98,"sma_20":9.04,"sma_60":6.6,"sma_120":3.97},{"date":"2026-01-30","open":7.55,"high":7.67,"low":7.45,"close":7.46,"volume":2831253,"rsi_14":28.92,"sma_20":8.96,"sma_60":6.71,"sma_120":4.03},{"date":"2026-02-02","open":7.45,"high":7.65,"low":7.38,"close":7.44,"volume":2660599,"rsi_14":26.63,"sma_20":8.85,"sma_60":6.81,"sma_120":4.08},{"date":"2026-02-03","open":7.55,"high":7.87,"low":7.49,"close":7.78,"volume":3804543,"rsi_14":30.97,"sma_20":8.76,"sma_60":6.92,"sma_120":4.14},{"date":"2026-02-04","open":7.79,"high":8.03,"low":7.36,"close":7.6,"volume":4049989,"rsi_14":20.51,"sma_20":8.68,"sma_60":7.02,"sma_120":4.19},{"date":"2026-02-05","open":7.42,"high":7.48,"low":6.96,"close":7.05,"volume":3802601,"rsi_14":18.78,"sma_20":8.58,"sma_60":7.12,"sma_120":4.24},{"date":"2026-02-06","open":7.2,"high":7.65,"low":7.16,"close":7.58,"volume":3111115,"rsi_14":29.33,"sma_20":8.5,"sma_60":7.23,"sma_120":4.3},{"date":"2026-02-09","open":7.49,"high":7.79,"low":7.42,"close":7.7,"volume":2416144,"rsi_14":36.71,"sma_20":8.43,"sma_60":7.33,"sma_120":4.35},{"date":"2026-02-10","open":7.71,"high":8.3,"low":7.6,"close":7.83,"volume":3223697,"rsi_14":39.5,"sma_20":8.36,"sma_60":7.44,"sma_120":4.41},{"date":"2026-02-11","open":7.85,"high":7.88,"low":7.45,"close":7.62,"volume":2473802,"rsi_14":29.87,"sma_20":8.27,"sma_60":7.55,"sma_120":4.46},{"date":"2026-02-12","open":7.65,"high":7.84,"low":7.41,"close":7.49,"volume":1833687,"rsi_14":29.47,"sma_20":8.15,"sma_60":7.66,"sma_120":4.52},{"date":"2026-02-13","open":7.52,"high":7.75,"low":7.44,"close":7.51,"volume":2947736,"rsi_14":32.57,"sma_20":8.04,"sma_60":7.77,"sma_120":4.57},{"date":"2026-02-17","open":7.46,"high":7.6,"low":7.25,"close":7.51,"volume":2414817,"rsi_14":35.74,"sma_20":7.94,"sma_60":7.87,"sma_120":4.62},{"date":"2026-02-18","open":7.4,"high":7.89,"low":7.33,"close":7.58,"volume":2979347,"rsi_14":44.98,"sma_20":7.88,"sma_60":7.98,"sma_120":4.67},{"date":"2026-02-19","open":7.53,"high":7.91,"low":7.43,"close":7.89,"volume":2308334,"rsi_14":54.87,"sma_20":7.84,"sma_60":8.1,"sma_120":4.73},{"date":"2026-02-20","open":7.84,"high":7.96,"low":7.66,"close":7.75,"volume":2559412,"rsi_14":55.27,"sma_20":7.77,"sma_60":8.21,"sma_120":4.78},{"date":"2026-02-23","open":7.65,"high":7.67,"low":7.44,"close":7.55,"volume":2936065,"rsi_14":51.88,"sma_20":7.7,"sma_60":8.32,"sma_120":4.83},{"date":"2026-02-24","open":7.51,"high":7.97,"low":7.51,"close":7.92,"volume":2232021,"rsi_14":52.36,"sma_20":7.66,"sma_60":8.44,"sma_120":4.89},{"date":"2026-02-25","open":8.0,"high":8.09,"low":7.79,"close":7.83,"volume":1731618,"rsi_14":54.01,"sma_20":7.63,"sma_60":8.55,"sma_120":4.94},{"date":"2026-02-26","open":7.79,"high":8.03,"low":7.76,"close":7.99,"volume":2179290,"rsi_14":68.95,"sma_20":7.64,"sma_60":8.67,"sma_120":5.0},{"date":"2026-02-27","open":7.81,"high":8.01,"low":7.77,"close":7.87,"volume":2507975,"rsi_14":57.0,"sma_20":7.65,"sma_60":8.79,"sma_120":5.05},{"date":"2026-03-02","open":7.52,"high":7.75,"low":7.39,"close":7.6,"volume":2783828,"rsi_14":47.75,"sma_20":7.65,"sma_60":8.79,"sma_120":5.11},{"date":"2026-03-03","open":7.4,"high":7.54,"low":7.22,"close":7.36,"volume":4030092,"rsi_14":39.91,"sma_20":7.65,"sma_60":8.79,"sma_120":5.16},{"date":"2026-03-04","open":7.35,"high":7.67,"low":7.28,"close":7.3,"volume":2367970,"rsi_14":42.66,"sma_20":7.63,"sma_60":8.79,"sma_120":5.21},{"date":"2026-03-05","open":7.29,"high":7.38,"low":6.97,"close":7.06,"volume":3492802,"rsi_14":40.61,"sma_20":7.6,"sma_60":8.79,"sma_120":5.26},{"date":"2026-03-06","open":6.97,"high":7.3,"low":6.86,"close":7.21,"volume":2713634,"rsi_14":43.8,"sma_20":7.61,"sma_60":8.79,"sma_120":5.31},{"date":"2026-03-09","open":7.08,"high":7.39,"low":6.83,"close":7.35,"volume":3284613,"rsi_14":46.88,"sma_20":7.6,"sma_60":8.78,"sma_120":5.36},{"date":"2026-03-10","open":7.36,"high":7.5,"low":7.17,"close":7.2,"volume":2529126,"rsi_14":42.8,"sma_20":7.57,"sma_60":8.76,"sma_120":5.41},{"date":"2026-03-11","open":7.2,"high":7.45,"low":7.17,"close":7.22,"volume":1992051,"rsi_14":35.74,"sma_20":7.54,"sma_60":8.74,"sma_120":5.46},{"date":"2026-03-12","open":7.12,"high":7.23,"low":6.93,"close":6.95,"volume":2425127,"rsi_14":33.87,"sma_20":7.51,"sma_60":8.65,"sma_120":5.51},{"date":"2026-03-13","open":7.0,"high":7.14,"low":6.81,"close":6.89,"volume":1868774,"rsi_14":35.9,"sma_20":7.48,"sma_60":8.59,"sma_120":5.56},{"date":"2026-03-16","open":6.98,"high":7.08,"low":6.87,"close":6.9,"volume":1646005,"rsi_14":24.24,"sma_20":7.45,"sma_60":8.47,"sma_120":5.61},{"date":"2026-03-17","open":6.93,"high":7.08,"low":6.86,"close":6.95,"volume":1711733,"rsi_14":27.32,"sma_20":7.42,"sma_60":8.37,"sma_120":5.65},{"date":"2026-03-18","open":6.9,"high":6.95,"low":6.72,"close":6.73,"volume":1777253,"rsi_14":18.5,"sma_20":7.38,"sma_60":8.28,"sma_120":5.7},{"date":"2026-03-19","open":6.58,"high":6.71,"low":6.46,"close":6.66,"volume":2377764,"rsi_14":18.97,"sma_20":7.31,"sma_60":8.2,"sma_120":5.74},{"date":"2026-03-20","open":6.63,"high":6.63,"low":6.15,"close":6.21,"volume":3513500,"rsi_14":17.37,"sma_20":7.24,"sma_60":8.13,"sma_120":5.79},{"date":"2026-03-23","open":6.25,"high":6.5,"low":6.12,"close":6.45,"volume":2591126,"rsi_14":28.64,"sma_20":7.18,"sma_60":8.06,"sma_120":5.83},{"date":"2026-03-24","open":6.41,"high":6.72,"low":6.31,"close":6.66,"volume":1626097,"rsi_14":35.96,"sma_20":7.12,"sma_60":8.01,"sma_120":5.87},{"date":"2026-03-25","open":6.76,"high":7.08,"low":6.75,"close":6.94,"volume":3145123,"rsi_14":47.41,"sma_20":7.08,"sma_60":7.96,"sma_120":5.91},{"date":"2026-03-26","open":6.91,"high":6.94,"low":6.52,"close":6.54,"volume":1927454,"rsi_14":36.96,"sma_20":7.0,"sma_60":7.92,"sma_120":5.95},{"date":"2026-03-27","open":6.54,"high":6.65,"low":6.28,"close":6.32,"volume":2053821,"rsi_14":30.57,"sma_20":6.92,"sma_60":7.87,"sma_120":5.99},{"date":"2026-03-30","open":6.32,"high":6.39,"low":5.93,"close":5.99,"volume":2770125,"rsi_14":28.62,"sma_20":6.84,"sma_60":7.82,"sma_120":6.03},{"date":"2026-03-31","open":6.03,"high":6.47,"low":6.03,"close":6.47,"volume":3795437,"rsi_14":38.6,"sma_20":6.8,"sma_60":7.77,"sma_120":6.07},{"date":"2026-04-01","open":6.61,"high":6.78,"low":6.06,"close":6.14,"volume":5629588,"rsi_14":37.91,"sma_20":6.74,"sma_60":7.71,"sma_120":6.1},{"date":"2026-04-02","open":6.07,"high":6.66,"low":5.89,"close":6.55,"volume":5709474,"rsi_14":45.41,"sma_20":6.72,"sma_60":7.66,"sma_120":6.14},{"date":"2026-04-06","open":6.62,"high":6.95,"low":6.5,"close":6.66,"volume":3635780,"rsi_14":46.84,"sma_20":6.69,"sma_60":7.63,"sma_120":6.18},{"date":"2026-04-07","open":6.54,"high":6.63,"low":6.38,"close":6.46,"volume":2318168,"rsi_14":43.8,"sma_20":6.64,"sma_60":7.58,"sma_120":6.22},{"date":"2026-04-08","open":6.8,"high":6.94,"low":6.67,"close":6.75,"volume":3160587,"rsi_14":50.25,"sma_20":6.62,"sma_60":7.54,"sma_120":6.26},{"date":"2026-04-09","open":6.71,"high":6.87,"low":6.52,"close":6.72,"volume":2374666,"rsi_14":50.75,"sma_20":6.6,"sma_60":7.5,"sma_120":6.31},{"date":"2026-04-10","open":6.75,"high":6.92,"low":6.55,"close":6.57,"volume":1829083,"rsi_14":54.89,"sma_20":6.58,"sma_60":7.45,"sma_120":6.35},{"date":"2026-04-13","open":6.48,"high":6.78,"low":6.36,"close":6.72,"volume":2857715,"rsi_14":53.76,"sma_20":6.57,"sma_60":7.4,"sma_120":6.39},{"date":"2026-04-14","open":6.9,"high":7.09,"low":6.81,"close":6.91,"volume":2615067,"rsi_14":53.5,"sma_20":6.57,"sma_60":7.35,"sma_120":6.44},{"date":"2026-04-15","open":6.76,"high":6.98,"low":6.74,"close":6.95,"volume":2913384,"rsi_14":50.15,"sma_20":6.57,"sma_60":7.31,"sma_120":6.48},{"date":"2026-04-16","open":6.97,"high":6.99,"low":6.72,"close":6.79,"volume":2719324,"rsi_14":54.05,"sma_20":6.57,"sma_60":7.28,"sma_120":6.53},{"date":"2026-04-17","open":6.97,"high":7.17,"low":6.86,"close":6.86,"volume":3541200,"rsi_14":59.18,"sma_20":6.58,"sma_60":7.25,"sma_120":6.57},{"date":"2026-04-20","open":6.83,"high":7.23,"low":6.81,"close":7.15,"volume":5215794,"rsi_14":70.0,"sma_20":6.63,"sma_60":7.21,"sma_120":6.62},{"date":"2026-04-21","open":7.14,"high":7.15,"low":6.79,"close":6.89,"volume":4284505,"rsi_14":57.84,"sma_20":6.65,"sma_60":7.18,"sma_120":6.66},{"date":"2026-04-22","open":7.0,"high":8.16,"low":6.96,"close":7.87,"volume":29406444,"rsi_14":75.98,"sma_20":6.71,"sma_60":7.16,"sma_120":6.72},{"date":"2026-04-23","open":9.3,"high":9.34,"low":6.82,"close":6.94,"volume":42828691,"rsi_14":55.06,"sma_20":6.71,"sma_60":7.14,"sma_120":6.76},{"date":"2026-04-24","open":6.87,"high":6.92,"low":6.65,"close":6.75,"volume":8567029,"rsi_14":51.15,"sma_20":6.72,"sma_60":7.12,"sma_120":6.81},{"date":"2026-04-27","open":6.7,"high":6.96,"low":6.49,"close":6.89,"volume":7132500,"rsi_14":55.56,"sma_20":6.75,"sma_60":7.11,"sma_120":6.86},{"date":"2026-04-28","open":6.72,"high":6.83,"low":6.53,"close":6.56,"volume":4552193,"rsi_14":47.57,"sma_20":6.78,"sma_60":7.09,"sma_120":6.9},{"date":"2026-04-29","open":6.44,"high":6.47,"low":5.98,"close":6.14,"volume":7322293,"rsi_14":43.26,"sma_20":6.76,"sma_60":7.07,"sma_120":6.94},{"date":"2026-04-30","open":6.16,"high":6.29,"low":6.08,"close":6.24,"volume":4493897,"rsi_14":46.12,"sma_20":6.77,"sma_60":7.05,"sma_120":6.98},{"date":"2026-05-01","open":6.24,"high":6.33,"low":6.06,"close":6.16,"volume":4114029,"rsi_14":43.3,"sma_20":6.75,"sma_60":7.02,"sma_120":7.02},{"date":"2026-05-04","open":6.15,"high":6.32,"low":5.89,"close":5.9,"volume":6326190,"rsi_14":38.12,"sma_20":6.71,"sma_60":7.0,"sma_120":7.06},{"date":"2026-05-05","open":5.91,"high":5.96,"low":5.66,"close":5.69,"volume":6266300,"rsi_14":35.75,"sma_20":6.67,"sma_60":6.97,"sma_120":7.1},{"date":"2026-05-06","open":5.78,"high":5.9,"low":5.72,"close":5.76,"volume":4411712,"rsi_14":38.11,"sma_20":6.62,"sma_60":6.94,"sma_120":7.14},{"date":"2026-05-07","open":5.75,"high":5.86,"low":5.59,"close":5.66,"volume":4027732,"rsi_14":36.24,"sma_20":6.57,"sma_60":6.9,"sma_120":7.17},{"date":"2026-05-08","open":5.65,"high":5.66,"low":5.47,"close":5.56,"volume":4392334,"rsi_14":30.94,"sma_20":6.52,"sma_60":6.87,"sma_120":7.21},{"date":"2026-05-11","open":5.5,"high":5.62,"low":5.47,"close":5.51,"volume":3616108,"rsi_14":32.58,"sma_20":6.46,"sma_60":6.84,"sma_120":7.25},{"date":"2026-05-12","open":5.46,"high":5.48,"low":5.34,"close":5.41,"volume":2802360,"rsi_14":10.06,"sma_20":6.38,"sma_60":6.8,"sma_120":7.28},{"date":"2026-05-13","open":5.35,"high":5.51,"low":5.28,"close":5.46,"volume":3275300,"rsi_14":16.36,"sma_20":6.31,"sma_60":6.77,"sma_120":7.32},{"date":"2026-05-14","open":5.44,"high":5.54,"low":5.36,"close":5.5,"volume":2834469,"rsi_14":19.51,"sma_20":6.25,"sma_60":6.73,"sma_120":7.36},{"date":"2026-05-15","open":5.36,"high":5.45,"low":5.22,"close":5.32,"volume":4339269,"rsi_14":12.44,"sma_20":6.17,"sma_60":6.69,"sma_120":7.39},{"date":"2026-05-18","open":5.29,"high":5.31,"low":5.1,"close":5.18,"volume":3481143,"rsi_14":13.68,"sma_20":6.07,"sma_60":6.65,"sma_120":7.43},{"date":"2026-05-19","open":5.18,"high":5.24,"low":5.09,"close":5.21,"volume":2129029,"rsi_14":19.21,"sma_20":5.99,"sma_60":6.61,"sma_120":7.47},{"date":"2026-05-20","open":5.26,"high":5.48,"low":5.18,"close":5.41,"volume":2641932,"rsi_14":24.22,"sma_20":5.86,"sma_60":6.56,"sma_120":7.5},{"date":"2026-05-21","open":5.35,"high":5.49,"low":5.26,"close":5.46,"volume":2458717,"rsi_14":27.85,"sma_20":5.79,"sma_60":6.53,"sma_120":7.54},{"date":"2026-05-22","open":5.48,"high":5.54,"low":5.29,"close":5.29,"volume":2107785,"rsi_14":29.53,"sma_20":5.72,"sma_60":6.48,"sma_120":7.58},{"date":"2026-05-26","open":5.45,"high":5.53,"low":5.34,"close":5.45,"volume":2955706,"rsi_14":41.67,"sma_20":5.64,"sma_60":6.44,"sma_120":7.62},{"date":"2026-05-27","open":5.43,"high":5.69,"low":5.43,"close":5.55,"volume":3330705,"rsi_14":42.86,"sma_20":5.59,"sma_60":6.41,"sma_120":7.6},{"date":"2026-05-28","open":5.48,"high":5.71,"low":5.41,"close":5.65,"volume":4375416,"rsi_14":49.66,"sma_20":5.57,"sma_60":6.38,"sma_120":7.59},{"date":"2026-05-29","open":5.63,"high":5.65,"low":5.47,"close":5.51,"volume":3320342,"rsi_14":48.34,"sma_20":5.53,"sma_60":6.35,"sma_120":7.57},{"date":"2026-06-01","open":5.45,"high":5.62,"low":5.4,"close":5.49,"volume":3321346,"rsi_14":49.32,"sma_20":5.5,"sma_60":6.32,"sma_120":7.56},{"date":"2026-06-02","open":5.47,"high":5.51,"low":5.36,"close":5.38,"volume":2463149,"rsi_14":48.99,"sma_20":5.47,"sma_60":6.29,"sma_120":7.54},{"date":"2026-06-03","open":5.33,"high":5.35,"low":5.11,"close":5.11,"volume":3688628,"rsi_14":39.77,"sma_20":5.44,"sma_60":6.25,"sma_120":7.52},{"date":"2026-06-04","open":5.1,"high":5.28,"low":5.09,"close":5.19,"volume":2985313,"rsi_14":41.14,"sma_20":5.41,"sma_60":6.22,"sma_120":7.49},{"date":"2026-06-05","open":5.33,"high":5.48,"low":4.85,"close":4.94,"volume":7843022,"rsi_14":39.56,"sma_20":5.38,"sma_60":6.18,"sma_120":7.46},{"date":"2026-06-08","open":5.0,"high":5.13,"low":4.88,"close":5.03,"volume":3843517,"rsi_14":45.76,"sma_20":5.35,"sma_60":6.15,"sma_120":7.4},{"date":"2026-06-09","open":5.02,"high":5.46,"low":5.01,"close":5.17,"volume":4912289,"rsi_14":48.94,"sma_20":5.34,"sma_60":6.12,"sma_120":7.35},{"date":"2026-06-10","open":5.11,"high":5.32,"low":5.02,"close":5.02,"volume":3160318,"rsi_14":39.34,"sma_20":5.32,"sma_60":6.09,"sma_120":7.28},{"date":"2026-06-11","open":5.01,"high":5.13,"low":4.9,"close":5.12,"volume":2792750,"rsi_14":40.96,"sma_20":5.3,"sma_60":6.06,"sma_120":7.21},{"date":"2026-06-12","open":5.13,"high":5.17,"low":4.94,"close":4.98,"volume":3178588,"rsi_14":41.62,"sma_20":5.27,"sma_60":6.03,"sma_120":7.15},{"date":"2026-06-15","open":5.07,"high":5.19,"low":4.96,"close":5.01,"volume":3900771,"rsi_14":37.21,"sma_20":5.26,"sma_60":6.0,"sma_120":7.1},{"date":"2026-06-16","open":5.02,"high":5.15,"low":4.85,"close":4.88,"volume":3517969,"rsi_14":30.86,"sma_20":5.24,"sma_60":5.98,"sma_120":7.06},{"date":"2026-06-17","open":4.91,"high":4.96,"low":4.71,"close":4.75,"volume":4106640,"rsi_14":24.72,"sma_20":5.22,"sma_60":5.95,"sma_120":7.01},{"date":"2026-06-18","open":4.75,"high":4.79,"low":4.63,"close":4.73,"volume":3559860,"rsi_14":26.51,"sma_20":5.19,"sma_60":5.92,"sma_120":6.96},{"date":"2026-06-22","open":4.68,"high":4.83,"low":4.58,"close":4.59,"volume":3525618,"rsi_14":24.72,"sma_20":5.14,"sma_60":5.88,"sma_120":6.92},{"date":"2026-06-23","open":4.52,"high":4.73,"low":4.52,"close":4.61,"volume":2626309,"rsi_14":27.22,"sma_20":5.11,"sma_60":5.85,"sma_120":6.88},{"date":"2026-06-24","open":4.58,"high":4.69,"low":4.55,"close":4.59,"volume":2865215,"rsi_14":31.94,"sma_20":5.07,"sma_60":5.82,"sma_120":6.85},{"date":"2026-06-25","open":4.57,"high":4.63,"low":4.41,"close":4.46,"volume":3563623,"rsi_14":25.5,"sma_20":5.01,"sma_60":5.79,"sma_120":6.81},{"date":"2026-06-26","open":4.46,"high":4.66,"low":4.43,"close":4.64,"volume":3237709,"rsi_14":39.44,"sma_20":4.96,"sma_60":5.76,"sma_120":6.76},{"date":"2026-06-29","open":4.7,"high":4.76,"low":4.51,"close":4.61,"volume":3356201,"rsi_14":34.56,"sma_20":4.92,"sma_60":5.74,"sma_120":6.72},{"date":"2026-06-30","open":4.58,"high":4.63,"low":4.45,"close":4.49,"volume":3753404,"rsi_14":24.63,"sma_20":4.86,"sma_60":5.7,"sma_120":6.68},{"date":"2026-07-01","open":4.43,"high":4.58,"low":4.28,"close":4.43,"volume":4205763,"rsi_14":26.4,"sma_20":4.82,"sma_60":5.67,"sma_120":6.65},{"date":"2026-07-02","open":4.48,"high":4.85,"low":4.48,"close":4.62,"volume":5594016,"rsi_14":31.34,"sma_20":4.79,"sma_60":5.64,"sma_120":6.61},{"date":"2026-07-06","open":4.6,"high":4.66,"low":4.36,"close":4.38,"volume":4834414,"rsi_14":29.17,"sma_20":4.75,"sma_60":5.6,"sma_120":6.57},{"date":"2026-07-07","open":4.45,"high":4.45,"low":4.26,"close":4.31,"volume":3432895,"rsi_14":26.35,"sma_20":4.72,"sma_60":5.56,"sma_120":6.53},{"date":"2026-07-08","open":4.27,"high":4.44,"low":4.2,"close":4.37,"volume":4010120,"rsi_14":31.91,"sma_20":4.69,"sma_60":5.52,"sma_120":6.49},{"date":"2026-07-09","open":4.33,"high":4.45,"low":4.31,"close":4.39,"volume":3182941,"rsi_14":36.15,"sma_20":4.65,"sma_60":5.48,"sma_120":6.44},{"date":"2026-07-10","open":4.44,"high":4.53,"low":4.38,"close":4.42,"volume":3131194,"rsi_14":38.17,"sma_20":4.62,"sma_60":5.44,"sma_120":6.4},{"date":"2026-07-13","open":4.42,"high":4.58,"low":4.36,"close":4.46,"volume":3812422,"rsi_14":44.63,"sma_20":4.59,"sma_60":5.4,"sma_120":6.35},{"date":"2026-07-14","open":4.41,"high":4.51,"low":4.27,"close":4.38,"volume":3435048,"rsi_14":40.94,"sma_20":4.56,"sma_60":5.36,"sma_120":6.32},{"date":"2026-07-15","open":4.42,"high":4.54,"low":4.31,"close":4.38,"volume":3547450,"rsi_14":41.6,"sma_20":4.52,"sma_60":5.32,"sma_120":6.28},{"date":"2026-07-16","open":4.39,"high":4.42,"low":4.32,"close":4.35,"volume":3039405,"rsi_14":45.22,"sma_20":4.5,"sma_60":5.27,"sma_120":6.24},{"date":"2026-07-17","open":4.35,"high":4.36,"low":4.25,"close":4.3,"volume":2396861,"rsi_14":33.33,"sma_20":4.48,"sma_60":5.23,"sma_120":6.2},{"date":"2026-07-20","open":4.3,"high":4.34,"low":4.2,"close":4.23,"volume":2991279,"rsi_14":32.08,"sma_20":4.45,"sma_60":5.17,"sma_120":6.16},{"date":"2026-07-21","open":4.23,"high":4.32,"low":4.2,"close":4.24,"volume":4070956,"rsi_14":36.84,"sma_20":4.43,"sma_60":5.12,"sma_120":6.13},{"date":"2026-07-22","open":4.26,"high":4.32,"low":4.16,"close":4.16,"volume":2819998,"rsi_14":36.08,"sma_20":4.41,"sma_60":5.08,"sma_120":6.1},{"date":"2026-07-23","open":4.12,"high":4.13,"low":3.93,"close":3.99,"volume":4045320,"rsi_14":16.84,"sma_20":4.38,"sma_60":5.03,"sma_120":6.07},{"date":"2026-07-24","open":4.0,"high":4.02,"low":3.8,"close":3.88,"volume":6581541,"rsi_14":19.51,"sma_20":4.35,"sma_60":4.99,"sma_120":6.04},{"date":"2026-07-27","open":3.91,"high":4.08,"low":3.91,"close":4.03,"volume":3718882,"rsi_14":34.44,"sma_20":4.32,"sma_60":4.95,"sma_120":6.01},{"date":"2026-07-28","open":4.0,"high":4.1,"low":3.98,"close":4.03,"volume":5144246,"rsi_14":29.76,"sma_20":4.29,"sma_60":4.91,"sma_120":5.98},{"date":"2026-07-29","open":4.03,"high":4.04,"low":3.67,"close":3.99,"volume":12360387,"rsi_14":26.74,"sma_20":4.27,"sma_60":4.88,"sma_120":5.95},{"date":"2026-07-30","open":3.95,"high":4.25,"low":3.94,"close":4.2,"volume":7856875,"rsi_14":39.42,"sma_20":4.26,"sma_60":4.85,"sma_120":5.93},{"date":"2026-07-31","open":4.22,"high":4.56,"low":4.14,"close":4.54,"volume":6391576,"rsi_14":52.99,"sma_20":4.25,"sma_60":4.83,"sma_120":5.9},{"date":"2026-08-03","open":4.65,"high":4.94,"low":4.59,"close":4.64,"volume":5998174,"rsi_14":59.56,"sma_20":4.26,"sma_60":4.81,"sma_120":5.87},{"date":"2026-08-04","open":4.64,"high":4.7,"low":4.46,"close":4.64,"volume":6409434,"rsi_14":59.56,"sma_20":4.28,"sma_60":4.79,"sma_120":5.85},{"date":"2026-08-05","open":4.59,"high":4.62,"low":4.36,"close":4.42,"volume":4652562,"rsi_14":52.43,"sma_20":4.28,"sma_60":4.77,"sma_120":5.82},{"date":"2026-08-06","open":4.44,"high":4.55,"low":4.36,"close":4.44,"volume":3949855},{"date":"2026-08-07","open":4.55,"high":4.62,"low":4.51,"close":4.57,"volume":3478458,"rsi_14":60.83,"sma_20":4.29,"sma_60":4.74,"sma_120":5.77},{"date":"2026-08-10","open":4.53,"high":4.61,"low":4.33,"close":4.42,"volume":3809534},{"date":"2026-08-11","open":4.51,"high":4.78,"low":4.45,"close":4.78,"volume":5685481,"rsi_14":65.58,"sma_20":4.31,"sma_60":4.71,"sma_120":5.72},{"date":"2026-08-12","open":4.75,"high":4.78,"low":4.63,"close":4.68,"volume":2971246,"rsi_14":67.97,"sma_20":4.33,"sma_60":4.7,"sma_120":5.7},{"date":"2026-08-13","open":4.66,"high":4.83,"low":4.66,"close":4.7,"volume":2859059,"rsi_14":72.4,"sma_20":4.34,"sma_60":4.69,"sma_120":5.67},{"date":"2026-08-14","open":4.7,"high":4.71,"low":4.52,"close":4.67,"volume":3269924,"rsi_14":68.71,"sma_20":4.36,"sma_60":4.69,"sma_120":5.65},{"date":"2026-08-17","open":4.69,"high":4.71,"low":4.47,"close":4.48,"volume":3132672,"rsi_14":61.84,"sma_20":4.38,"sma_60":4.67,"sma_120":5.62},{"date":"2026-08-18","open":4.42,"high":4.58,"low":4.38,"close":4.47,"volume":2792979,"rsi_14":62.83,"sma_20":4.39,"sma_60":4.65,"sma_120":5.59},{"date":"2026-08-19","open":4.49,"high":4.86,"low":4.49,"close":4.83,"volume":5615493,"rsi_14":65.59,"sma_20":4.42,"sma_60":4.65,"sma_120":5.56},{"date":"2026-08-20","open":4.76,"high":4.81,"low":4.55,"close":4.67,"volume":3755263,"rsi_14":53.53,"sma_20":4.45,"sma_60":4.63,"sma_120":5.54},{"date":"2026-08-21","open":4.71,"high":4.94,"low":4.71,"close":4.84,"volume":4314567,"rsi_14":55.24,"sma_20":4.5,"sma_60":4.62,"sma_120":5.51},{"date":"2026-08-24","open":4.8,"high":4.8,"low":4.61,"close":4.72,"volume":3096815,"rsi_14":51.97,"sma_20":4.54,"sma_60":4.61,"sma_120":5.49},{"date":"2026-08-25","open":4.7,"high":4.95,"low":4.65,"close":4.88,"volume":3494749,"rsi_14":61.52,"sma_20":4.58,"sma_60":4.6,"sma_120":5.47},{"date":"2026-08-26","open":4.84,"high":4.86,"low":4.6,"close":4.64,"volume":4159383,"rsi_14":54.55,"sma_20":4.61,"sma_60":4.58,"sma_120":5.45},{"date":"2026-08-27","open":4.69,"high":4.7,"low":4.51,"close":4.57,"volume":2873829,"rsi_14":50.0,"sma_20":4.63,"sma_60":4.57,"sma_120":5.43},{"date":"2026-08-28","open":4.55,"high":4.66,"low":4.49,"close":4.59,"volume":3377149,"rsi_14":54.23,"sma_20":4.63,"sma_60":4.56,"sma_120":5.41},{"date":"2026-08-31","open":4.54,"high":4.63,"low":4.5,"close":4.57,"volume":2436375,"rsi_14":43.71,"sma_20":4.63,"sma_60":4.55,"sma_120":5.38},{"date":"2026-09-01","open":4.52,"high":4.68,"low":4.48,"close":4.5,"volume":3485264},{"date":"2026-09-02","open":4.47,"high":4.67,"low":4.46,"close":4.52,"volume":3219741,"rsi_14":44.51,"sma_20":4.63,"sma_60":4.53,"sma_120":5.34},{"date":"2026-09-03","open":4.59,"high":4.66,"low":4.44,"close":4.53,"volume":3800418,"rsi_14":45.68,"sma_20":4.63,"sma_60":4.52,"sma_120":5.32},{"date":"2026-09-04","open":4.51,"high":4.54,"low":4.45,"close":4.5,"volume":2763964,"rsi_14":50.68,"sma_20":4.63,"sma_60":4.51,"sma_120":5.3},{"date":"2026-09-08","open":4.49,"high":4.51,"low":4.28,"close":4.3,"volume":4522450},{"date":"2026-09-09","open":4.33,"high":4.42,"low":4.18,"close":4.21,"volume":4952171,"rsi_14":27.54,"sma_20":4.59,"sma_60":4.49,"sma_120":5.26},{"date":"2026-09-10","open":4.17,"high":4.26,"low":4.1,"close":4.14,"volume":2971877,"rsi_14":29.46,"sma_20":4.57,"sma_60":4.47,"sma_120":5.24},{"date":"2026-09-11","open":4.18,"high":4.2,"low":4.0,"close":4.02,"volume":3995750,"rsi_14":16.94,"sma_20":4.53,"sma_60":4.46,"sma_120":5.22},{"date":"2026-09-14","open":3.99,"high":4.24,"low":3.98,"close":4.14,"volume":4428228,"rsi_14":26.61,"sma_20":4.51,"sma_60":4.45,"sma_120":5.2},{"date":"2026-09-15","open":4.12,"high":4.13,"low":3.98,"close":3.99,"volume":3241439,"rsi_14":13.82,"sma_20":4.48,"sma_60":4.44,"sma_120":5.18},{"date":"2026-09-16","open":4.01,"high":4.02,"low":3.87,"close":3.93,"volume":3831708,"rsi_14":16.19,"sma_20":4.45,"sma_60":4.42,"sma_120":5.15},{"date":"2026-09-17","open":4.01,"high":4.02,"low":3.91,"close":3.94,"volume":2905715,"rsi_14":18.18,"sma_20":4.41,"sma_60":4.41,"sma_120":5.13},{"date":"2026-09-18","open":3.95,"high":4.0,"low":3.92,"close":3.99,"volume":3134642,"rsi_14":20.59,"sma_20":4.38,"sma_60":4.4,"sma_120":5.11},{"date":"2026-09-21","open":4.03,"high":4.1,"low":4.0,"close":4.08,"volume":3665462},{"date":"2026-09-22","open":4.11,"high":4.29,"low":4.11,"close":4.23,"volume":4286949,"rsi_14":38.46,"sma_20":4.31,"sma_60":4.39,"sma_120":5.08},{"date":"2026-09-23","open":4.21,"high":4.24,"low":4.11,"close":4.11,"volume":2857968,"rsi_14":33.86,"sma_20":4.28,"sma_60":4.38,"sma_120":5.06},{"date":"2026-09-24","open":4.09,"high":4.14,"low":4.05,"close":4.07,"volume":2374921,"rsi_14":32.31,"sma_20":4.25,"sma_60":4.38,"sma_120":5.04},{"date":"2026-09-25","open":4.11,"high":4.16,"low":4.03,"close":4.13,"volume":2137815,"rsi_14":36.09,"sma_20":4.22,"sma_60":4.37,"sma_120":5.02},{"date":"2026-09-28","open":4.07,"high":4.1,"low":3.98,"close":4.02,"volume":3794877,"rsi_14":38.71,"sma_20":4.2,"sma_60":4.36,"sma_120":5.0},{"date":"2026-09-29","open":4.03,"high":4.05,"low":3.94,"close":3.95,"volume":3500842},{"date":"2026-09-30","open":3.96,"high":3.97,"low":3.68,"close":3.75,"volume":7534623,"rsi_14":35.56,"sma_20":4.13,"sma_60":4.34,"sma_120":4.95},{"date":"2026-10-01","open":3.77,"high":3.77,"low":3.54,"close":3.57,"volume":7029369,"rsi_14":34.04,"sma_20":4.08,"sma_60":4.33,"sma_120":4.93},{"date":"2026-10-02","open":3.61,"high":3.65,"low":3.55,"close":3.61,"volume":4132919,"rsi_14":30.08,"sma_20":4.03,"sma_60":4.32,"sma_120":4.9},{"date":"2026-10-05","open":3.65,"high":3.79,"low":3.61,"close":3.72,"volume":4367158,"rsi_14":39.53,"sma_20":3.99,"sma_60":4.31,"sma_120":4.87},{"date":"2026-10-06","open":3.74,"high":3.84,"low":3.69,"close":3.78,"volume":3633187},{"date":"2026-10-07","open":3.75,"high":3.76,"low":3.7,"close":3.71,"volume":3368214,"rsi_14":41.64,"sma_20":3.94,"sma_60":4.28,"sma_120":4.82},{"date":"2026-10-08","open":3.49,"high":3.67,"low":3.38,"close":3.59,"volume":9305889,"rsi_14":35.92,"sma_20":3.92,"sma_60":4.27,"sma_120":4.79},{"date":"2026-10-09","open":3.6,"high":3.62,"low":3.39,"close":3.54,"volume":5727981,"rsi_14":30.43,"sma_20":3.89,"sma_60":4.26,"sma_120":4.76},{"date":"2026-10-12","open":3.56,"high":3.56,"low":3.34,"close":3.36,"volume":3887400,"rsi_14":19.15,"sma_20":3.85,"sma_60":4.24,"sma_120":4.73},{"date":"2026-10-13","open":3.31,"high":3.38,"low":3.25,"close":3.27,"volume":4098345,"rsi_14":19.57,"sma_20":3.82,"sma_60":4.22,"sma_120":4.7},{"date":"2026-10-14","open":3.24,"high":3.29,"low":3.1,"close":3.14,"volume":4672712,"rsi_14":18.37,"sma_20":3.78,"sma_60":4.21,"sma_120":4.66},{"date":"2026-10-15","open":3.09,"high":3.28,"low":3.07,"close":3.21,"volume":2670165,"rsi_14":18.92,"sma_20":3.74,"sma_60":4.19,"sma_120":4.63},{"date":"2026-10-16","open":3.25,"high":3.26,"low":3.03,"close":3.04,"volume":3039077,"rsi_14":18.18,"sma_20":3.69,"sma_60":4.17,"sma_120":4.6},{"date":"2026-10-19","open":3.05,"high":3.07,"low":3.0,"close":3.03,"volume":2556601,"rsi_14":18.92,"sma_20":3.64,"sma_60":4.16,"sma_120":4.57},{"date":"2026-10-20","open":3.03,"high":3.1,"low":3.0,"close":3.03,"volume":2902434,"rsi_14":21.87,"sma_20":3.58,"sma_60":4.14,"sma_120":4.55},{"date":"2026-10-21","open":3.06,"high":3.07,"low":2.91,"close":2.92,"volume":4305180,"rsi_14":23.14,"sma_20":3.52,"sma_60":4.13,"sma_120":4.52},{"date":"2026-10-22","open":2.9,"high":3.0,"low":2.81,"close":2.93,"volume":6448796,"rsi_14":21.19,"sma_20":3.47,"sma_60":4.11,"sma_120":4.49}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1.4221307695022274,"pbr":0.23,"per":null,"roa":-1.72,"roe":-2.47,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":1124915511.0,"analysis":"ROE -2.5%로 적자 상태입니다. 시가총액 3.62억. 매출 11.25억, 영업이익 -7875.57만.","eps_basis":"TTM","debt_ratio":0.187275388423256,"market_cap":361729010,"net_income":-188643082.0,"total_debt":304015000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":30.14,"total_assets":2327954000.0,"total_equity":1623358000.0,"profit_margin":-16.77,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-78755694.0,"operating_margin":-7.0,"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":2.93,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2018-07-19","close":22.39},{"date":"2018-07-20","close":29.77},{"date":"2018-07-23","close":29.45},{"date":"2018-07-24","close":25.36},{"date":"2018-07-25","close":26.49},{"date":"2018-07-26","close":26.4},{"date":"2018-07-27","close":24.3},{"date":"2018-07-30","close":22.84},{"date":"2018-07-31","close":22.1},{"date":"2018-08-01","close":22.93},{"date":"2018-08-02","close":23.87},{"date":"2018-08-03","close":24.15},{"date":"2018-08-06","close":24.84},{"date":"2018-08-07","close":24.68},{"date":"2018-08-08","close":24.74},{"date":"2018-08-09","close":25.6},{"date":"2018-08-10","close":25.82},{"date":"2018-08-13","close":26.67},{"date":"2018-08-14","close":24.25},{"date":"2018-08-15","close":29.1},{"date":"2018-08-16","close":29.27},{"date":"2018-08-17","close":30.69},{"date":"2018-08-20","close":35.9},{"date":"2018-08-21","close":39.94},{"date":"2018-08-22","close":39.0},{"date":"2018-08-23","close":38.25},{"date":"2018-08-24","close":43.86},{"date":"2018-08-27","close":53.44},{"date":"2018-08-28","close":51.5},{"date":"2018-08-29","close":62.13},{"date":"2018-08-30","close":59.07},{"date":"2018-08-31","close":65.2},{"date":"2018-09-04","close":77.01},{"date":"2018-09-05","close":89.86},{"date":"2018-09-06","close":80.1},{"date":"2018-09-07","close":77.89},{"date":"2018-09-10","close":84.5},{"date":"2018-09-11","close":95.79},{"date":"2018-09-12","close":104.95},{"date":"2018-09-13","close":119.76},{"date":"2018-09-14","close":109.05},{"date":"2018-09-17","close":120.19},{"date":"2018-09-18","close":154.98},{"date":"2018-09-19","close":214.06},{"date":"2018-09-20","close":176.35},{"date":"2018-09-21","close":123.0},{"date":"2018-09-24","close":99.5},{"date":"2018-09-25","close":107.88},{"date":"2018-09-26","close":114.5},{"date":"2018-09-27","close":131.3},{"date":"2018-09-28","close":143.62},{"date":"2018-10-01","close":164.98},{"date":"2018-10-02","close":138.17},{"date":"2018-10-03","close":156.83},{"date":"2018-10-04","close":145.57},{"date":"2018-10-05","close":146.91},{"date":"2018-10-08","close":140.0},{"date":"2018-10-09","close":128.96},{"date":"2018-10-10","close":136.8},{"date":"2018-10-11","close":131.95},{"date":"2018-10-12","close":148.3},{"date":"2018-10-15","close":165.64},{"date":"2018-10-16","close":158.38},{"date":"2018-10-17","close":148.25},{"date":"2018-10-18","close":152.53},{"date":"2018-10-19","close":145.3},{"date":"2018-10-22","close":122.6},{"date":"2018-10-23","close":120.79},{"date":"2018-10-24","close":109.29},{"date":"2018-10-25","close":106.75},{"date":"2018-10-26","close":108.08},{"date":"2018-10-29","close":90.68},{"date":"2018-10-30","close":90.1},{"date":"2018-10-31","close":94.79},{"date":"2018-11-01","close":98.98},{"date":"2018-11-02","close":99.49},{"date":"2018-11-05","close":100.98},{"date":"2018-11-06","close":106.86},{"date":"2018-11-07","close":139.6},{"date":"2018-11-08","close":118.7},{"date":"2018-11-09","close":108.99},{"date":"2018-11-12","close":113.44},{"date":"2018-11-13","close":111.55},{"date":"2018-11-14","close":102.34},{"date":"2018-11-15","close":107.27},{"date":"2018-11-16","close":110.48},{"date":"2018-11-19","close":106.77},{"date":"2018-11-20","close":104.0},{"date":"2018-11-21","close":109.31},{"date":"2018-11-23","close":116.03},{"date":"2018-11-26","close":114.14},{"date":"2018-11-27","close":114.0},{"date":"2018-11-28","close":110.88},{"date":"2018-11-29","close":107.2},{"date":"2018-11-30","close":102.45},{"date":"2018-12-03","close":102.94},{"date":"2018-12-04","close":100.26},{"date":"2018-12-06","close":99.0},{"date":"2018-12-07","close":100.25},{"date":"2018-12-10","close":97.14},{"date":"2018-12-11","close":94.07},{"date":"2018-12-12","close":84.48},{"date":"2018-12-13","close":75.52},{"date":"2018-12-14","close":75.13},{"date":"2018-12-17","close":65.89},{"date":"2018-12-18","close":76.5},{"date":"2018-12-19","close":71.0},{"date":"2018-12-20","close":78.3},{"date":"2018-12-21","close":74.87},{"date":"2018-12-24","close":71.38},{"date":"2018-12-26","close":71.5},{"date":"2018-12-27","close":71.08},{"date":"2018-12-28","close":75.15},{"date":"2018-12-31","close":70.54},{"date":"2019-01-02","close":70.46},{"date":"2019-01-03","close":70.0},{"date":"2019-01-04","close":69.95},{"date":"2019-01-07","close":71.9},{"date":"2019-01-08","close":83.26},{"date":"2019-01-09","close":79.7},{"date":"2019-01-10","close":80.4},{"date":"2019-01-11","close":96.0},{"date":"2019-01-14","close":100.15},{"date":"2019-01-15","close":82.88},{"date":"2019-01-16","close":85.61},{"date":"2019-01-17","close":83.45},{"date":"2019-01-18","close":77.2},{"date":"2019-01-22","close":72.8},{"date":"2019-01-23","close":71.74},{"date":"2019-01-24","close":73.96},{"date":"2019-01-25","close":75.35},{"date":"2019-01-28","close":81.93},{"date":"2019-01-29","close":79.06},{"date":"2019-01-30","close":77.48},{"date":"2019-01-31","close":80.49},{"date":"2019-02-01","close":81.91},{"date":"2019-02-04","close":83.07},{"date":"2019-02-05","close":83.27},{"date":"2019-02-06","close":78.15},{"date":"2019-02-07","close":79.99},{"date":"2019-02-08","close":79.24},{"date":"2019-02-11","close":75.42},{"date":"2019-02-12","close":75.94},{"date":"2019-02-13","close":77.29},{"date":"2019-02-14","close":76.62},{"date":"2019-02-15","close":76.49},{"date":"2019-02-19","close":77.03},{"date":"2019-02-20","close":81.1},{"date":"2019-02-21","close":79.2},{"date":"2019-02-22","close":79.07},{"date":"2019-02-25","close":77.39},{"date":"2019-02-26","close":78.8},{"date":"2019-02-27","close":79.3},{"date":"2019-02-28","close":81.31},{"date":"2019-03-01","close":79.51},{"date":"2019-03-04","close":77.25},{"date":"2019-03-05","close":76.89},{"date":"2019-03-06","close":75.86},{"date":"2019-03-07","close":69.72},{"date":"2019-03-08","close":70.0},{"date":"2019-03-11","close":70.0},{"date":"2019-03-12","close":72.15},{"date":"2019-03-13","close":71.8},{"date":"2019-03-14","close":72.29},{"date":"2019-03-15","close":72.5},{"date":"2019-03-18","close":72.24},{"date":"2019-03-19","close":69.79},{"date":"2019-03-20","close":70.73},{"date":"2019-03-21","close":70.25},{"date":"2019-03-22","close":67.16},{"date":"2019-03-25","close":67.78},{"date":"2019-03-26","close":66.95},{"date":"2019-03-27","close":64.85},{"date":"2019-03-28","close":65.94},{"date":"2019-03-29","close":65.52},{"date":"2019-04-01","close":63.01},{"date":"2019-04-02","close":63.73},{"date":"2019-04-03","close":63.38},{"date":"2019-04-04","close":61.09},{"date":"2019-04-05","close":59.54},{"date":"2019-04-08","close":56.68},{"date":"2019-04-09","close":56.42},{"date":"2019-04-10","close":57.05},{"date":"2019-04-11","close":53.52},{"date":"2019-04-12","close":52.91},{"date":"2019-04-15","close":49.24},{"date":"2019-04-16","close":50.16},{"date":"2019-04-17","close":50.68},{"date":"2019-04-18","close":48.97},{"date":"2019-04-22","close":51.82},{"date":"2019-04-23","close":50.26},{"date":"2019-04-24","close":51.3},{"date":"2019-04-25","close":51.27},{"date":"2019-04-26","close":53.15},{"date":"2019-04-29","close":52.73},{"date":"2019-04-30","close":51.33},{"date":"2019-05-01","close":51.95},{"date":"2019-05-02","close":50.23},{"date":"2019-05-03","close":50.22},{"date":"2019-05-06","close":49.79},{"date":"2019-05-07","close":47.22},{"date":"2019-05-08","close":46.05},{"date":"2019-05-09","close":46.4},{"date":"2019-05-10","close":49.85},{"date":"2019-05-13","close":46.47},{"date":"2019-05-14","close":48.74},{"date":"2019-05-15","close":48.9},{"date":"2019-05-16","close":47.59},{"date":"2019-05-17","close":45.66},{"date":"2019-05-20","close":44.18},{"date":"2019-05-21","close":44.58},{"date":"2019-05-22","close":46.24},{"date":"2019-05-23","close":44.79},{"date":"2019-05-24","close":43.88},{"date":"2019-05-28","close":42.76},{"date":"2019-05-29","close":40.84},{"date":"2019-05-30","close":39.12},{"date":"2019-05-31","close":38.01},{"date":"2019-06-03","close":34.66},{"date":"2019-06-04","close":36.5},{"date":"2019-06-05","close":35.59},{"date":"2019-06-06","close":35.7},{"date":"2019-06-07","close":38.8},{"date":"2019-06-10","close":43.14},{"date":"2019-06-11","close":40.49},{"date":"2019-06-12","close":41.82},{"date":"2019-06-13","close":40.7},{"date":"2019-06-14","close":39.01},{"date":"2019-06-17","close":40.41},{"date":"2019-06-18","close":41.05},{"date":"2019-06-19","close":45.47},{"date":"2019-06-20","close":49.71},{"date":"2019-06-21","close":50.45},{"date":"2019-06-24","close":48.03},{"date":"2019-06-25","close":46.81},{"date":"2019-06-26","close":47.2},{"date":"2019-06-27","close":46.35},{"date":"2019-06-28","close":46.56},{"date":"2019-07-01","close":49.3},{"date":"2019-07-02","close":47.39},{"date":"2019-07-03","close":47.74},{"date":"2019-07-05","close":46.98},{"date":"2019-07-08","close":45.45},{"date":"2019-07-09","close":45.15},{"date":"2019-07-10","close":45.93},{"date":"2019-07-11","close":45.19},{"date":"2019-07-12","close":43.34},{"date":"2019-07-15","close":44.22},{"date":"2019-07-16","close":44.41},{"date":"2019-07-17","close":44.25},{"date":"2019-07-18","close":43.41},{"date":"2019-07-19","close":43.59},{"date":"2019-07-22","close":42.2},{"date":"2019-07-23","close":42.97},{"date":"2019-07-24","close":42.98},{"date":"2019-07-25","close":41.83},{"date":"2019-07-26","close":42.09},{"date":"2019-07-29","close":40.64},{"date":"2019-07-30","close":40.76},{"date":"2019-07-31","close":40.82},{"date":"2019-08-01","close":40.35},{"date":"2019-08-02","close":43.24},{"date":"2019-08-05","close":42.29},{"date":"2019-08-06","close":42.53},{"date":"2019-08-07","close":41.93},{"date":"2019-08-08","close":43.89},{"date":"2019-08-09","close":42.57},{"date":"2019-08-12","close":42.46},{"date":"2019-08-13","close":46.02},{"date":"2019-08-14","close":39.04},{"date":"2019-08-15","close":35.12},{"date":"2019-08-16","close":31.31},{"date":"2019-08-19","close":29.93},{"date":"2019-08-20","close":29.3},{"date":"2019-08-21","close":32.34},{"date":"2019-08-22","close":29.01},{"date":"2019-08-23","close":28.29},{"date":"2019-08-26","close":28.2},{"date":"2019-08-27","close":26.49},{"date":"2019-08-28","close":27.2},{"date":"2019-08-29","close":26.74},{"date":"2019-08-30","close":25.67},{"date":"2019-09-03","close":30.1},{"date":"2019-09-04","close":30.0},{"date":"2019-09-05","close":32.08},{"date":"2019-09-06","close":32.06},{"date":"2019-09-09","close":30.15},{"date":"2019-09-10","close":31.13},{"date":"2019-09-11","close":30.71},{"date":"2019-09-12","close":30.57},{"date":"2019-09-13","close":31.65},{"date":"2019-09-16","close":30.79},{"date":"2019-09-17","close":30.5},{"date":"2019-09-18","close":30.48},{"date":"2019-09-19","close":29.96},{"date":"2019-09-20","close":29.0},{"date":"2019-09-23","close":28.19},{"date":"2019-09-24","close":26.73},{"date":"2019-09-25","close":26.6},{"date":"2019-09-26","close":26.71},{"date":"2019-09-27","close":25.94},{"date":"2019-09-30","close":24.74},{"date":"2019-10-01","close":24.18},{"date":"2019-10-02","close":24.05},{"date":"2019-10-03","close":24.88},{"date":"2019-10-04","close":24.06},{"date":"2019-10-07","close":24.26},{"date":"2019-10-08","close":23.94},{"date":"2019-10-09","close":23.87},{"date":"2019-10-10","close":20.65},{"date":"2019-10-11","close":20.96},{"date":"2019-10-14","close":20.66},{"date":"2019-10-15","close":22.12},{"date":"2019-10-16","close":21.73},{"date":"2019-10-17","close":22.49},{"date":"2019-10-18","close":21.37},{"date":"2019-10-21","close":22.44},{"date":"2019-10-22","close":22.15},{"date":"2019-10-23","close":22.63},{"date":"2019-10-24","close":24.38},{"date":"2019-10-25","close":23.67},{"date":"2019-10-28","close":23.09},{"date":"2019-10-29","close":22.15},{"date":"2019-10-30","close":22.21},{"date":"2019-10-31","close":22.31},{"date":"2019-11-01","close":21.62},{"date":"2019-11-04","close":22.1},{"date":"2019-11-05","close":22.43},{"date":"2019-11-06","close":22.89},{"date":"2019-11-07","close":22.24},{"date":"2019-11-08","close":23.42},{"date":"2019-11-11","close":21.92},{"date":"2019-11-12","close":21.57},{"date":"2019-11-13","close":20.93},{"date":"2019-11-14","close":19.81},{"date":"2019-11-15","close":19.93},{"date":"2019-11-18","close":19.91},{"date":"2019-11-19","close":19.98},{"date":"2019-11-20","close":20.92},{"date":"2019-11-21","close":22.43},{"date":"2019-11-22","close":21.33},{"date":"2019-11-25","close":20.79},{"date":"2019-11-26","close":20.05},{"date":"2019-11-27","close":20.24},{"date":"2019-11-29","close":19.84},{"date":"2019-12-02","close":19.01},{"date":"2019-12-03","close":19.55},{"date":"2019-12-04","close":18.76},{"date":"2019-12-05","close":18.39},{"date":"2019-12-06","close":18.2},{"date":"2019-12-09","close":19.2},{"date":"2019-12-10","close":18.55},{"date":"2019-12-11","close":18.2},{"date":"2019-12-12","close":18.93},{"date":"2019-12-13","close":18.6},{"date":"2019-12-16","close":18.21},{"date":"2019-12-17","close":17.84},{"date":"2019-12-18","close":17.16},{"date":"2019-12-19","close":17.31},{"date":"2019-12-20","close":17.31},{"date":"2019-12-23","close":17.03},{"date":"2019-12-24","close":17.2},{"date":"2019-12-26","close":16.55},{"date":"2019-12-27","close":16.27},{"date":"2019-12-30","close":15.72},{"date":"2019-12-31","close":17.13},{"date":"2020-01-02","close":16.4},{"date":"2020-01-03","close":16.01},{"date":"2020-01-06","close":15.5},{"date":"2020-01-07","close":15.33},{"date":"2020-01-08","close":15.8},{"date":"2020-01-09","close":15.83},{"date":"2020-01-10","close":15.55},{"date":"2020-01-13","close":17.37},{"date":"2020-01-14","close":21.22},{"date":"2020-01-15","close":21.36},{"date":"2020-01-16","close":20.43},{"date":"2020-01-17","close":20.97},{"date":"2020-01-21","close":21.09},{"date":"2020-01-22","close":20.85},{"date":"2020-01-23","close":21.17},{"date":"2020-01-24","close":19.75},{"date":"2020-01-27","close":18.56},{"date":"2020-01-28","close":19.53},{"date":"2020-01-29","close":18.93},{"date":"2020-01-30","close":19.22},{"date":"2020-01-31","close":17.54},{"date":"2020-02-03","close":17.26},{"date":"2020-02-04","close":18.15},{"date":"2020-02-05","close":17.59},{"date":"2020-02-06","close":17.78},{"date":"2020-02-07","close":16.92},{"date":"2020-02-10","close":16.01},{"date":"2020-02-11","close":16.86},{"date":"2020-02-12","close":16.33},{"date":"2020-02-13","close":16.13},{"date":"2020-02-14","close":17.39},{"date":"2020-02-18","close":17.1},{"date":"2020-02-19","close":18.51},{"date":"2020-02-20","close":19.24},{"date":"2020-02-21","close":19.37},{"date":"2020-02-24","close":17.29},{"date":"2020-02-25","close":16.57},{"date":"2020-02-26","close":15.89},{"date":"2020-02-27","close":14.54},{"date":"2020-02-28","close":14.43},{"date":"2020-03-02","close":15.35},{"date":"2020-03-03","close":13.02},{"date":"2020-03-04","close":12.51},{"date":"2020-03-05","close":11.2},{"date":"2020-03-06","close":10.02},{"date":"2020-03-09","close":7.67},{"date":"2020-03-10","close":7.84},{"date":"2020-03-11","close":7.09},{"date":"2020-03-12","close":5.95},{"date":"2020-03-13","close":4.03},{"date":"2020-03-16","close":3.05},{"date":"2020-03-17","close":2.9},{"date":"2020-03-18","close":2.47},{"date":"2020-03-19","close":3.85},{"date":"2020-03-20","close":3.65},{"date":"2020-03-23","close":3.85},{"date":"2020-03-24","close":4.02},{"date":"2020-03-25","close":5.04},{"date":"2020-03-26","close":7.9},{"date":"2020-03-27","close":9.1},{"date":"2020-03-30","close":6.61},{"date":"2020-03-31","close":6.88},{"date":"2020-04-01","close":5.9},{"date":"2020-04-02","close":6.1},{"date":"2020-04-03","close":5.54},{"date":"2020-04-06","close":5.96},{"date":"2020-04-07","close":6.37},{"date":"2020-04-08","close":6.98},{"date":"2020-04-09","close":6.78},{"date":"2020-04-13","close":6.57},{"date":"2020-04-14","close":7.04},{"date":"2020-04-15","close":6.79},{"date":"2020-04-16","close":6.37},{"date":"2020-04-17","close":6.5},{"date":"2020-04-20","close":6.76},{"date":"2020-04-21","close":6.76},{"date":"2020-04-22","close":6.8},{"date":"2020-04-23","close":6.82},{"date":"2020-04-24","close":8.07},{"date":"2020-04-27","close":8.4},{"date":"2020-04-28","close":8.05},{"date":"2020-04-29","close":8.11},{"date":"2020-04-30","close":8.05},{"date":"2020-05-01","close":7.24},{"date":"2020-05-04","close":7.65},{"date":"2020-05-05","close":7.39},{"date":"2020-05-06","close":7.41},{"date":"2020-05-07","close":7.61},{"date":"2020-05-08","close":7.78},{"date":"2020-05-11","close":8.08},{"date":"2020-05-12","close":7.47},{"date":"2020-05-13","close":7.19},{"date":"2020-05-14","close":7.17},{"date":"2020-05-15","close":7.77},{"date":"2020-05-18","close":7.96},{"date":"2020-05-19","close":8.16},{"date":"2020-05-20","close":8.05},{"date":"2020-05-21","close":9.65},{"date":"2020-05-22","close":10.26},{"date":"2020-05-26","close":10.81},{"date":"2020-05-27","close":10.65},{"date":"2020-05-28","close":10.39},{"date":"2020-05-29","close":9.85},{"date":"2020-06-01","close":10.04},{"date":"2020-06-02","close":10.02},{"date":"2020-06-03","close":10.08},{"date":"2020-06-04","close":10.09},{"date":"2020-06-05","close":9.48},{"date":"2020-06-08","close":10.44},{"date":"2020-06-09","close":10.13},{"date":"2020-06-10","close":9.69},{"date":"2020-06-11","close":8.37},{"date":"2020-06-12","close":8.42},{"date":"2020-06-15","close":8.44},{"date":"2020-06-16","close":8.23},{"date":"2020-06-17","close":8.09},{"date":"2020-06-18","close":8.56},{"date":"2020-06-19","close":8.3},{"date":"2020-06-22","close":8.41},{"date":"2020-06-23","close":8.56},{"date":"2020-06-24","close":8.15},{"date":"2020-06-25","close":8.55},{"date":"2020-06-26","close":7.95},{"date":"2020-06-29","close":7.71},{"date":"2020-06-30","close":7.11},{"date":"2020-07-01","close":7.01},{"date":"2020-07-02","close":6.96},{"date":"2020-07-06","close":7.85},{"date":"2020-07-07","close":7.7},{"date":"2020-07-08","close":7.58},{"date":"2020-07-09","close":7.45},{"date":"2020-07-10","close":8.01},{"date":"2020-07-13","close":7.47},{"date":"2020-07-14","close":7.57},{"date":"2020-07-15","close":7.84},{"date":"2020-07-16","close":7.68},{"date":"2020-07-17","close":7.33},{"date":"2020-07-20","close":7.13},{"date":"2020-07-21","close":7.4},{"date":"2020-07-22","close":7.25},{"date":"2020-07-23","close":7.35},{"date":"2020-07-24","close":7.12},{"date":"2020-07-27","close":7.37},{"date":"2020-07-28","close":8.12},{"date":"2020-07-29","close":7.53},{"date":"2020-07-30","close":7.53},{"date":"2020-07-31","close":7.38},{"date":"2020-08-03","close":7.43},{"date":"2020-08-04","close":8.7},{"date":"2020-08-05","close":8.11},{"date":"2020-08-06","close":7.76},{"date":"2020-08-07","close":7.46},{"date":"2020-08-10","close":7.97},{"date":"2020-08-11","close":6.93},{"date":"2020-08-12","close":6.9},{"date":"2020-08-13","close":7.05},{"date":"2020-08-14","close":7.25},{"date":"2020-08-17","close":7.06},{"date":"2020-08-18","close":6.98},{"date":"2020-08-19","close":7.04},{"date":"2020-08-20","close":6.9},{"date":"2020-08-21","close":6.64},{"date":"2020-08-24","close":6.74},{"date":"2020-08-25","close":6.62},{"date":"2020-08-26","close":6.49},{"date":"2020-08-27","close":6.44},{"date":"2020-08-28","close":6.59},{"date":"2020-08-31","close":6.71},{"date":"2020-09-01","close":6.45},{"date":"2020-09-02","close":6.41},{"date":"2020-09-03","close":6.06},{"date":"2020-09-04","close":5.92},{"date":"2020-09-08","close":5.66},{"date":"2020-09-09","close":5.65},{"date":"2020-09-10","close":5.63},{"date":"2020-09-11","close":5.31},{"date":"2020-09-14","close":5.31},{"date":"2020-09-15","close":5.29},{"date":"2020-09-16","close":5.64},{"date":"2020-09-17","close":5.43},{"date":"2020-09-18","close":5.34},{"date":"2020-09-21","close":5.0},{"date":"2020-09-22","close":5.365},{"date":"2020-09-23","close":4.7},{"date":"2020-09-24","close":4.75},{"date":"2020-09-25","close":4.79},{"date":"2020-09-28","close":4.82},{"date":"2020-09-29","close":4.83},{"date":"2020-09-30","close":4.85},{"date":"2020-10-01","close":4.92},{"date":"2020-10-02","close":4.82},{"date":"2020-10-05","close":5.4},{"date":"2020-10-06","close":4.9},{"date":"2020-10-07","close":5.2},{"date":"2020-10-08","close":6.15},{"date":"2020-10-09","close":6.04},{"date":"2020-10-12","close":6.3},{"date":"2020-10-13","close":5.93},{"date":"2020-10-14","close":5.98},{"date":"2020-10-15","close":5.57},{"date":"2020-10-16","close":5.56},{"date":"2020-10-19","close":6.48},{"date":"2020-10-20","close":6.26},{"date":"2020-10-21","close":6.445},{"date":"2020-10-22","close":6.83},{"date":"2020-10-23","close":6.73},{"date":"2020-10-26","close":5.86},{"date":"2020-10-27","close":5.59},{"date":"2020-10-28","close":5.65},{"date":"2020-10-29","close":5.97},{"date":"2020-10-30","close":5.71},{"date":"2020-11-02","close":6.66},{"date":"2020-11-03","close":6.62},{"date":"2020-11-04","close":6.0},{"date":"2020-11-05","close":7.82},{"date":"2020-11-06","close":9.63},{"date":"2020-11-09","close":10.1},{"date":"2020-11-10","close":8.33},{"date":"2020-11-11","close":8.04},{"date":"2020-11-12","close":7.4},{"date":"2020-11-13","close":7.65},{"date":"2020-11-16","close":7.32},{"date":"2020-11-17","close":7.21},{"date":"2020-11-18","close":7.13},{"date":"2020-11-19","close":6.73},{"date":"2020-11-20","close":7.36},{"date":"2020-11-23","close":6.68},{"date":"2020-11-24","close":7.83},{"date":"2020-11-25","close":7.47},{"date":"2020-11-27","close":8.5},{"date":"2020-11-30","close":9.04},{"date":"2020-12-01","close":8.07},{"date":"2020-12-02","close":8.64},{"date":"2020-12-03","close":9.07},{"date":"2020-12-04","close":8.6},{"date":"2020-12-07","close":8.21},{"date":"2020-12-08","close":8.29},{"date":"2020-12-09","close":7.92},{"date":"2020-12-10","close":8.07},{"date":"2020-12-11","close":7.77},{"date":"2020-12-14","close":7.37},{"date":"2020-12-15","close":7.87},{"date":"2020-12-16","close":9.33},{"date":"2020-12-17","close":8.96},{"date":"2020-12-18","close":8.89},{"date":"2020-12-21","close":8.39},{"date":"2020-12-22","close":8.46},{"date":"2020-12-23","close":8.89},{"date":"2020-12-24","close":8.59},{"date":"2020-12-28","close":8.37},{"date":"2020-12-29","close":8.215},{"date":"2020-12-30","close":8.63},{"date":"2020-12-31","close":8.26},{"date":"2021-01-04","close":9.0},{"date":"2021-01-05","close":9.51},{"date":"2021-01-06","close":10.77},{"date":"2021-01-07","close":11.34},{"date":"2021-01-08","close":11.31},{"date":"2021-01-11","close":12.33},{"date":"2021-01-12","close":13.35},{"date":"2021-01-13","close":15.02},{"date":"2021-01-14","close":18.56},{"date":"2021-01-15","close":19.7},{"date":"2021-01-19","close":20.09},{"date":"2021-01-20","close":18.79},{"date":"2021-01-21","close":17.92},{"date":"2021-01-22","close":18.02},{"date":"2021-01-25","close":17.185},{"date":"2021-01-26","close":19.03},{"date":"2021-01-27","close":18.55},{"date":"2021-01-28","close":18.705},{"date":"2021-01-29","close":18.1},{"date":"2021-02-01","close":19.1},{"date":"2021-02-02","close":23.49},{"date":"2021-02-03","close":26.31},{"date":"2021-02-04","close":26.78},{"date":"2021-02-05","close":25.72},{"date":"2021-02-08","close":30.09},{"date":"2021-02-09","close":42.35},{"date":"2021-02-10","close":63.91},{"date":"2021-02-11","close":32.16},{"date":"2021-02-12","close":29.0},{"date":"2021-02-16","close":34.63},{"date":"2021-02-17","close":31.51},{"date":"2021-02-18","close":27.1},{"date":"2021-02-19","close":29.21},{"date":"2021-02-22","close":26.29},{"date":"2021-02-23","close":24.79},{"date":"2021-02-24","close":27.98},{"date":"2021-02-25","close":24.5},{"date":"2021-02-26","close":24.36},{"date":"2021-03-01","close":25.56},{"date":"2021-03-02","close":25.9},{"date":"2021-03-03","close":25.29},{"date":"2021-03-04","close":22.65},{"date":"2021-03-05","close":21.63},{"date":"2021-03-08","close":22.42},{"date":"2021-03-09","close":24.41},{"date":"2021-03-10","close":24.1},{"date":"2021-03-11","close":28.195},{"date":"2021-03-12","close":27.57},{"date":"2021-03-15","close":30.465},{"date":"2021-03-16","close":26.97},{"date":"2021-03-17","close":27.47},{"date":"2021-03-18","close":25.32},{"date":"2021-03-19","close":25.35},{"date":"2021-03-22","close":23.9},{"date":"2021-03-23","close":23.22},{"date":"2021-03-24","close":22.19},{"date":"2021-03-25","close":22.83},{"date":"2021-03-26","close":22.08},{"date":"2021-03-29","close":21.63},{"date":"2021-03-30","close":22.04},{"date":"2021-03-31","close":22.73},{"date":"2021-04-01","close":22.34},{"date":"2021-04-05","close":22.07},{"date":"2021-04-06","close":21.14},{"date":"2021-04-07","close":19.76},{"date":"2021-04-08","close":19.77},{"date":"2021-04-09","close":19.76},{"date":"2021-04-12","close":17.19},{"date":"2021-04-13","close":18.32},{"date":"2021-04-14","close":17.4},{"date":"2021-04-15","close":16.94},{"date":"2021-04-16","close":17.2},{"date":"2021-04-19","close":17.44},{"date":"2021-04-20","close":15.89},{"date":"2021-04-21","close":16.82},{"date":"2021-04-22","close":16.46},{"date":"2021-04-23","close":17.07},{"date":"2021-04-26","close":17.85},{"date":"2021-04-27","close":17.72},{"date":"2021-04-28","close":19.32},{"date":"2021-04-29","close":18.65},{"date":"2021-04-30","close":18.34},{"date":"2021-05-03","close":17.02},{"date":"2021-05-04","close":16.1},{"date":"2021-05-05","close":15.9},{"date":"2021-05-06","close":14.15},{"date":"2021-05-07","close":16.18},{"date":"2021-05-10","close":15.04},{"date":"2021-05-11","close":15.66},{"date":"2021-05-12","close":14.53},{"date":"2021-05-13","close":13.68},{"date":"2021-05-14","close":13.93},{"date":"2021-05-17","close":15.16},{"date":"2021-05-18","close":15.58},{"date":"2021-05-19","close":15.02},{"date":"2021-05-20","close":14.94},{"date":"2021-05-21","close":15.23},{"date":"2021-05-24","close":15.03},{"date":"2021-05-25","close":15.46},{"date":"2021-05-26","close":16.67},{"date":"2021-05-27","close":17.17},{"date":"2021-05-28","close":16.67},{"date":"2021-06-01","close":16.98},{"date":"2021-06-02","close":19.0},{"date":"2021-06-03","close":19.72},{"date":"2021-06-04","close":18.8},{"date":"2021-06-07","close":19.72},{"date":"2021-06-08","close":20.22},{"date":"2021-06-09","close":21.43},{"date":"2021-06-10","close":20.05},{"date":"2021-06-11","close":19.89},{"date":"2021-06-14","close":19.16},{"date":"2021-06-15","close":17.98},{"date":"2021-06-16","close":18.13},{"date":"2021-06-17","close":17.47},{"date":"2021-06-18","close":16.91},{"date":"2021-06-21","close":17.37},{"date":"2021-06-22","close":17.43},{"date":"2021-06-23","close":17.61},{"date":"2021-06-24","close":18.26},{"date":"2021-06-25","close":18.2},{"date":"2021-06-28","close":18.63},{"date":"2021-06-29","close":17.86},{"date":"2021-06-30","close":18.08},{"date":"2021-07-01","close":17.835},{"date":"2021-07-02","close":17.23},{"date":"2021-07-06","close":16.72},{"date":"2021-07-07","close":16.23},{"date":"2021-07-08","close":16.25},{"date":"2021-07-09","close":16.17},{"date":"2021-07-12","close":16.24},{"date":"2021-07-13","close":16.32},{"date":"2021-07-14","close":15.01},{"date":"2021-07-15","close":14.4},{"date":"2021-07-16","close":13.91},{"date":"2021-07-19","close":13.6},{"date":"2021-07-20","close":14.16},{"date":"2021-07-21","close":14.6},{"date":"2021-07-22","close":13.88},{"date":"2021-07-23","close":13.59},{"date":"2021-07-26","close":13.7},{"date":"2021-07-27","close":12.73},{"date":"2021-07-28","close":16.01},{"date":"2021-07-29","close":15.42},{"date":"2021-07-30","close":14.61},{"date":"2021-08-02","close":14.61},{"date":"2021-08-03","close":14.25},{"date":"2021-08-04","close":13.96},{"date":"2021-08-05","close":14.47},{"date":"2021-08-06","close":14.42},{"date":"2021-08-09","close":14.71},{"date":"2021-08-10","close":14.79},{"date":"2021-08-11","close":14.3},{"date":"2021-08-12","close":14.1},{"date":"2021-08-13","close":13.3},{"date":"2021-08-16","close":13.12},{"date":"2021-08-17","close":13.12},{"date":"2021-08-18","close":13.26},{"date":"2021-08-19","close":12.68},{"date":"2021-08-20","close":12.83},{"date":"2021-08-23","close":13.37},{"date":"2021-08-24","close":13.805},{"date":"2021-08-25","close":13.54},{"date":"2021-08-26","close":13.25},{"date":"2021-08-27","close":13.42},{"date":"2021-08-30","close":13.13},{"date":"2021-08-31","close":13.69},{"date":"2021-09-01","close":13.57},{"date":"2021-09-02","close":13.85},{"date":"2021-09-03","close":13.59},{"date":"2021-09-07","close":13.3},{"date":"2021-09-08","close":12.8},{"date":"2021-09-09","close":12.86},{"date":"2021-09-10","close":12.41},{"date":"2021-09-13","close":12.23},{"date":"2021-09-14","close":11.74},{"date":"2021-09-15","close":12.03},{"date":"2021-09-16","close":12.01},{"date":"2021-09-17","close":12.17},{"date":"2021-09-20","close":11.23},{"date":"2021-09-21","close":11.22},{"date":"2021-09-22","close":11.63},{"date":"2021-09-23","close":12.02},{"date":"2021-09-24","close":11.67},{"date":"2021-09-27","close":12.22},{"date":"2021-09-28","close":11.63},{"date":"2021-09-29","close":11.11},{"date":"2021-09-30","close":11.29},{"date":"2021-10-01","close":11.15},{"date":"2021-10-04","close":10.74},{"date":"2021-10-05","close":11.1},{"date":"2021-10-06","close":10.79},{"date":"2021-10-07","close":11.02},{"date":"2021-10-08","close":10.49},{"date":"2021-10-11","close":10.16},{"date":"2021-10-12","close":10.28},{"date":"2021-10-13","close":10.29},{"date":"2021-10-14","close":10.39},{"date":"2021-10-15","close":10.24},{"date":"2021-10-18","close":10.07},{"date":"2021-10-19","close":11.66},{"date":"2021-10-20","close":11.59},{"date":"2021-10-21","close":11.56},{"date":"2021-10-22","close":11.08},{"date":"2021-10-25","close":11.0},{"date":"2021-10-26","close":10.71},{"date":"2021-10-27","close":10.3},{"date":"2021-10-28","close":10.5},{"date":"2021-10-29","close":10.3},{"date":"2021-11-01","close":10.75},{"date":"2021-11-02","close":10.42},{"date":"2021-11-03","close":10.86},{"date":"2021-11-04","close":10.81},{"date":"2021-11-05","close":10.7},{"date":"2021-11-08","close":12.37},{"date":"2021-11-09","close":12.38},{"date":"2021-11-10","close":11.52},{"date":"2021-11-11","close":11.86},{"date":"2021-11-12","close":12.94},{"date":"2021-11-15","close":13.03},{"date":"2021-11-16","close":12.97},{"date":"2021-11-17","close":12.34},{"date":"2021-11-18","close":10.9},{"date":"2021-11-19","close":10.93},{"date":"2021-11-22","close":10.49},{"date":"2021-11-23","close":10.5},{"date":"2021-11-24","close":10.9},{"date":"2021-11-26","close":10.57},{"date":"2021-11-29","close":10.25},{"date":"2021-11-30","close":10.12},{"date":"2021-12-01","close":9.27},{"date":"2021-12-02","close":9.54},{"date":"2021-12-03","close":8.95},{"date":"2021-12-06","close":9.15},{"date":"2021-12-07","close":9.44},{"date":"2021-12-08","close":9.61},{"date":"2021-12-09","close":8.94},{"date":"2021-12-10","close":8.62},{"date":"2021-12-13","close":8.29},{"date":"2021-12-14","close":8.05},{"date":"2021-12-15","close":8.14},{"date":"2021-12-16","close":7.88},{"date":"2021-12-17","close":7.98},{"date":"2021-12-20","close":7.46},{"date":"2021-12-21","close":7.85},{"date":"2021-12-22","close":7.74},{"date":"2021-12-23","close":7.84},{"date":"2021-12-27","close":7.61},{"date":"2021-12-28","close":7.28},{"date":"2021-12-29","close":7.05},{"date":"2021-12-30","close":7.28},{"date":"2021-12-31","close":7.03},{"date":"2022-01-03","close":7.39},{"date":"2022-01-04","close":7.11},{"date":"2022-01-05","close":6.63},{"date":"2022-01-06","close":6.44},{"date":"2022-01-07","close":6.42},{"date":"2022-01-10","close":7.29},{"date":"2022-01-11","close":7.38},{"date":"2022-01-12","close":7.15},{"date":"2022-01-13","close":6.87},{"date":"2022-01-14","close":6.86},{"date":"2022-01-18","close":6.29},{"date":"2022-01-19","close":5.97},{"date":"2022-01-20","close":5.92},{"date":"2022-01-21","close":5.79},{"date":"2022-01-24","close":5.84},{"date":"2022-01-25","close":5.72},{"date":"2022-01-26","close":5.56},{"date":"2022-01-27","close":5.22},{"date":"2022-01-28","close":5.48},{"date":"2022-01-31","close":5.96},{"date":"2022-02-01","close":6.22},{"date":"2022-02-02","close":5.98},{"date":"2022-02-03","close":5.65},{"date":"2022-02-04","close":5.95},{"date":"2022-02-07","close":6.03},{"date":"2022-02-08","close":6.25},{"date":"2022-02-09","close":6.92},{"date":"2022-02-10","close":7.0},{"date":"2022-02-11","close":7.12},{"date":"2022-02-14","close":6.72},{"date":"2022-02-15","close":7.15},{"date":"2022-02-16","close":7.2},{"date":"2022-02-17","close":6.71},{"date":"2022-02-18","close":6.39},{"date":"2022-02-22","close":6.09},{"date":"2022-02-23","close":5.91},{"date":"2022-02-24","close":6.17},{"date":"2022-02-25","close":6.06},{"date":"2022-02-28","close":6.1},{"date":"2022-03-01","close":5.85},{"date":"2022-03-02","close":5.83},{"date":"2022-03-03","close":5.42},{"date":"2022-03-04","close":5.24},{"date":"2022-03-07","close":5.12},{"date":"2022-03-08","close":5.3},{"date":"2022-03-09","close":5.5},{"date":"2022-03-10","close":5.42},{"date":"2022-03-11","close":5.19},{"date":"2022-03-14","close":4.88},{"date":"2022-03-15","close":5.0},{"date":"2022-03-16","close":5.33},{"date":"2022-03-17","close":5.41},{"date":"2022-03-18","close":5.51},{"date":"2022-03-21","close":5.32},{"date":"2022-03-22","close":5.68},{"date":"2022-03-23","close":5.72},{"date":"2022-03-24","close":6.97},{"date":"2022-03-25","close":8.56},{"date":"2022-03-28","close":7.99},{"date":"2022-03-29","close":8.32},{"date":"2022-03-30","close":8.14},{"date":"2022-03-31","close":7.77},{"date":"2022-04-01","close":7.48},{"date":"2022-04-04","close":7.45},{"date":"2022-04-05","close":7.03},{"date":"2022-04-06","close":7.25},{"date":"2022-04-07","close":6.48},{"date":"2022-04-08","close":6.4},{"date":"2022-04-11","close":6.37},{"date":"2022-04-12","close":6.23},{"date":"2022-04-13","close":6.42},{"date":"2022-04-14","close":6.02},{"date":"2022-04-18","close":5.74},{"date":"2022-04-19","close":5.83},{"date":"2022-04-20","close":5.41},{"date":"2022-04-21","close":5.24},{"date":"2022-04-22","close":5.24},{"date":"2022-04-25","close":5.3},{"date":"2022-04-26","close":5.07},{"date":"2022-04-27","close":5.01},{"date":"2022-04-28","close":5.11},{"date":"2022-04-29","close":4.98},{"date":"2022-05-02","close":5.23},{"date":"2022-05-03","close":5.18},{"date":"2022-05-04","close":5.3},{"date":"2022-05-05","close":4.89},{"date":"2022-05-06","close":4.74},{"date":"2022-05-09","close":4.39},{"date":"2022-05-10","close":4.29},{"date":"2022-05-11","close":4.06},{"date":"2022-05-12","close":4.44},{"date":"2022-05-13","close":4.54},{"date":"2022-05-16","close":4.88},{"date":"2022-05-17","close":5.14},{"date":"2022-05-18","close":4.79},{"date":"2022-05-19","close":4.86},{"date":"2022-05-20","close":4.72},{"date":"2022-05-23","close":4.49},{"date":"2022-05-24","close":4.26},{"date":"2022-05-25","close":4.42},{"date":"2022-05-26","close":4.66},{"date":"2022-05-27","close":4.55},{"date":"2022-05-31","close":4.49},{"date":"2022-06-01","close":4.18},{"date":"2022-06-02","close":4.44},{"date":"2022-06-03","close":4.2},{"date":"2022-06-06","close":3.96},{"date":"2022-06-07","close":4.03},{"date":"2022-06-08","close":3.9},{"date":"2022-06-09","close":3.63},{"date":"2022-06-10","close":3.38},{"date":"2022-06-13","close":3.12},{"date":"2022-06-14","close":3.16},{"date":"2022-06-15","close":3.2},{"date":"2022-06-16","close":3.11},{"date":"2022-06-17","close":3.2},{"date":"2022-06-21","close":3.27},{"date":"2022-06-22","close":3.21},{"date":"2022-06-23","close":3.58},{"date":"2022-06-24","close":3.61},{"date":"2022-06-27","close":3.64},{"date":"2022-06-28","close":3.44},{"date":"2022-06-29","close":3.31},{"date":"2022-06-30","close":3.12},{"date":"2022-07-01","close":3.15},{"date":"2022-07-05","close":3.24},{"date":"2022-07-06","close":3.5},{"date":"2022-07-07","close":3.58},{"date":"2022-07-08","close":3.42},{"date":"2022-07-11","close":3.15},{"date":"2022-07-12","close":3.22},{"date":"2022-07-13","close":3.22},{"date":"2022-07-14","close":3.69},{"date":"2022-07-15","close":3.3},{"date":"2022-07-18","close":3.4},{"date":"2022-07-19","close":3.56},{"date":"2022-07-20","close":3.94},{"date":"2022-07-21","close":3.75},{"date":"2022-07-22","close":3.5},{"date":"2022-07-25","close":3.54},{"date":"2022-07-26","close":3.38},{"date":"2022-07-27","close":3.26},{"date":"2022-07-28","close":3.65},{"date":"2022-07-29","close":3.65},{"date":"2022-08-01","close":3.42},{"date":"2022-08-02","close":3.9},{"date":"2022-08-03","close":3.88},{"date":"2022-08-04","close":4.03},{"date":"2022-08-05","close":3.9},{"date":"2022-08-08","close":4.3},{"date":"2022-08-09","close":3.84},{"date":"2022-08-10","close":4.06},{"date":"2022-08-11","close":3.85},{"date":"2022-08-12","close":4.03},{"date":"2022-08-15","close":4.29},{"date":"2022-08-16","close":4.2},{"date":"2022-08-17","close":4.055},{"date":"2022-08-18","close":4.03},{"date":"2022-08-19","close":3.74},{"date":"2022-08-22","close":3.54},{"date":"2022-08-23","close":3.58},{"date":"2022-08-24","close":3.76},{"date":"2022-08-25","close":4.12},{"date":"2022-08-26","close":3.83},{"date":"2022-08-29","close":3.89},{"date":"2022-08-30","close":3.73},{"date":"2022-08-31","close":3.8},{"date":"2022-09-01","close":3.58},{"date":"2022-09-02","close":3.36},{"date":"2022-09-06","close":3.17},{"date":"2022-09-07","close":3.22},{"date":"2022-09-08","close":3.3},{"date":"2022-09-09","close":3.4},{"date":"2022-09-12","close":3.49},{"date":"2022-09-13","close":3.32},{"date":"2022-09-14","close":3.38},{"date":"2022-09-15","close":3.39},{"date":"2022-09-16","close":3.19},{"date":"2022-09-19","close":3.22},{"date":"2022-09-20","close":3.08},{"date":"2022-09-21","close":2.98},{"date":"2022-09-22","close":2.8},{"date":"2022-09-23","close":2.72},{"date":"2022-09-26","close":2.7},{"date":"2022-09-27","close":2.8},{"date":"2022-09-28","close":3.01},{"date":"2022-09-29","close":2.86},{"date":"2022-09-30","close":2.75},{"date":"2022-10-03","close":2.87},{"date":"2022-10-04","close":3.0},{"date":"2022-10-05","close":2.98},{"date":"2022-10-06","close":3.9},{"date":"2022-10-07","close":3.17},{"date":"2022-10-10","close":3.07},{"date":"2022-10-11","close":2.9},{"date":"2022-10-12","close":3.08},{"date":"2022-10-13","close":3.26},{"date":"2022-10-14","close":3.14},{"date":"2022-10-17","close":3.37},{"date":"2022-10-18","close":3.38},{"date":"2022-10-19","close":3.25},{"date":"2022-10-20","close":3.28},{"date":"2022-10-21","close":3.36},{"date":"2022-10-24","close":3.16},{"date":"2022-10-25","close":3.58},{"date":"2022-10-26","close":3.67},{"date":"2022-10-27","close":3.53},{"date":"2022-10-28","close":3.63},{"date":"2022-10-31","close":4.07},{"date":"2022-11-01","close":3.82},{"date":"2022-11-02","close":3.58},{"date":"2022-11-03","close":3.82},{"date":"2022-11-04","close":3.81},{"date":"2022-11-07","close":3.76},{"date":"2022-11-08","close":3.8},{"date":"2022-11-09","close":3.62},{"date":"2022-11-10","close":3.89},{"date":"2022-11-11","close":4.18},{"date":"2022-11-14","close":4.15},{"date":"2022-11-15","close":4.19},{"date":"2022-11-16","close":4.08},{"date":"2022-11-17","close":4.07},{"date":"2022-11-18","close":3.86},{"date":"2022-11-21","close":3.74},{"date":"2022-11-22","close":3.66},{"date":"2022-11-23","close":3.78},{"date":"2022-11-25","close":3.85},{"date":"2022-11-28","close":3.65},{"date":"2022-11-29","close":3.72},{"date":"2022-11-30","close":3.87},{"date":"2022-12-01","close":4.17},{"date":"2022-12-02","close":4.58},{"date":"2022-12-05","close":4.68},{"date":"2022-12-06","close":4.06},{"date":"2022-12-07","close":3.71},{"date":"2022-12-08","close":3.57},{"date":"2022-12-09","close":3.48},{"date":"2022-12-12","close":3.54},{"date":"2022-12-13","close":3.56},{"date":"2022-12-14","close":3.39},{"date":"2022-12-15","close":3.22},{"date":"2022-12-16","close":3.26},{"date":"2022-12-19","close":2.98},{"date":"2022-12-20","close":2.83},{"date":"2022-12-21","close":2.9},{"date":"2022-12-22","close":2.8},{"date":"2022-12-23","close":2.79},{"date":"2022-12-27","close":2.63},{"date":"2022-12-28","close":2.58},{"date":"2022-12-29","close":2.68},{"date":"2022-12-30","close":2.69},{"date":"2023-01-03","close":2.75},{"date":"2023-01-04","close":2.96},{"date":"2023-01-05","close":2.94},{"date":"2023-01-06","close":2.95},{"date":"2023-01-09","close":2.76},{"date":"2023-01-10","close":2.79},{"date":"2023-01-11","close":3.04},{"date":"2023-01-12","close":3.29},{"date":"2023-01-13","close":3.17},{"date":"2023-01-17","close":3.24},{"date":"2023-01-18","close":3.07},{"date":"2023-01-19","close":2.95},{"date":"2023-01-20","close":3.05},{"date":"2023-01-23","close":3.18},{"date":"2023-01-24","close":3.11},{"date":"2023-01-25","close":3.1},{"date":"2023-01-26","close":3.07},{"date":"2023-01-27","close":3.21},{"date":"2023-01-30","close":3.08},{"date":"2023-01-31","close":3.24},{"date":"2023-02-01","close":3.33},{"date":"2023-02-02","close":3.35},{"date":"2023-02-03","close":3.2},{"date":"2023-02-06","close":3.19},{"date":"2023-02-07","close":3.14},{"date":"2023-02-08","close":3.03},{"date":"2023-02-09","close":2.86},{"date":"2023-02-10","close":2.84},{"date":"2023-02-13","close":2.87},{"date":"2023-02-14","close":2.97},{"date":"2023-02-15","close":3.09},{"date":"2023-02-16","close":3.05},{"date":"2023-02-17","close":3.01},{"date":"2023-02-21","close":2.78},{"date":"2023-02-22","close":2.84},{"date":"2023-02-23","close":2.87},{"date":"2023-02-24","close":2.82},{"date":"2023-02-27","close":2.76},{"date":"2023-02-28","close":2.83},{"date":"2023-03-01","close":2.75},{"date":"2023-03-02","close":2.71},{"date":"2023-03-03","close":2.77},{"date":"2023-03-06","close":2.69},{"date":"2023-03-07","close":2.62},{"date":"2023-03-08","close":2.59},{"date":"2023-03-09","close":2.53},{"date":"2023-03-10","close":2.42},{"date":"2023-03-13","close":2.44},{"date":"2023-03-14","close":2.4},{"date":"2023-03-15","close":2.36},{"date":"2023-03-16","close":2.58},{"date":"2023-03-17","close":2.61},{"date":"2023-03-20","close":2.48},{"date":"2023-03-21","close":2.66},{"date":"2023-03-22","close":2.57},{"date":"2023-03-23","close":2.61},{"date":"2023-03-24","close":2.62},{"date":"2023-03-27","close":2.61},{"date":"2023-03-28","close":2.5},{"date":"2023-03-29","close":2.58},{"date":"2023-03-30","close":2.52},{"date":"2023-03-31","close":2.53},{"date":"2023-04-03","close":2.54},{"date":"2023-04-04","close":2.49},{"date":"2023-04-05","close":2.44},{"date":"2023-04-06","close":2.6},{"date":"2023-04-10","close":2.74},{"date":"2023-04-11","close":2.52},{"date":"2023-04-12","close":2.455},{"date":"2023-04-13","close":2.45},{"date":"2023-04-14","close":2.37},{"date":"2023-04-17","close":2.5},{"date":"2023-04-18","close":2.47},{"date":"2023-04-19","close":2.41},{"date":"2023-04-20","close":2.35},{"date":"2023-04-21","close":2.3},{"date":"2023-04-24","close":2.35},{"date":"2023-04-25","close":2.24},{"date":"2023-04-26","close":2.18},{"date":"2023-04-27","close":2.39},{"date":"2023-04-28","close":2.35},{"date":"2023-05-01","close":2.28},{"date":"2023-05-02","close":2.28},{"date":"2023-05-03","close":2.39},{"date":"2023-05-04","close":2.52},{"date":"2023-05-05","close":2.77},{"date":"2023-05-08","close":2.78},{"date":"2023-05-09","close":2.72},{"date":"2023-05-10","close":2.75},{"date":"2023-05-11","close":2.43},{"date":"2023-05-12","close":2.41},{"date":"2023-05-15","close":2.43},{"date":"2023-05-16","close":2.35},{"date":"2023-05-17","close":2.41},{"date":"2023-05-18","close":2.44},{"date":"2023-05-19","close":2.41},{"date":"2023-05-22","close":2.53},{"date":"2023-05-23","close":2.45},{"date":"2023-05-24","close":2.42},{"date":"2023-05-25","close":2.36},{"date":"2023-05-26","close":1.86},{"date":"2023-05-30","close":1.83},{"date":"2023-05-31","close":1.67},{"date":"2023-06-01","close":1.7},{"date":"2023-06-02","close":1.72},{"date":"2023-06-05","close":1.69},{"date":"2023-06-06","close":1.77},{"date":"2023-06-07","close":1.73},{"date":"2023-06-08","close":1.67},{"date":"2023-06-09","close":1.59},{"date":"2023-06-12","close":1.67},{"date":"2023-06-13","close":1.71},{"date":"2023-06-14","close":1.64},{"date":"2023-06-15","close":1.61},{"date":"2023-06-16","close":1.56},{"date":"2023-06-20","close":1.55},{"date":"2023-06-21","close":1.58},{"date":"2023-06-22","close":1.61},{"date":"2023-06-23","close":1.52},{"date":"2023-06-26","close":1.58},{"date":"2023-06-27","close":1.6},{"date":"2023-06-28","close":1.58},{"date":"2023-06-29","close":1.61},{"date":"2023-06-30","close":1.56},{"date":"2023-07-03","close":1.69},{"date":"2023-07-05","close":1.64},{"date":"2023-07-06","close":1.55},{"date":"2023-07-07","close":1.64},{"date":"2023-07-10","close":1.72},{"date":"2023-07-11","close":1.77},{"date":"2023-07-12","close":1.72},{"date":"2023-07-13","close":1.81},{"date":"2023-07-14","close":1.66},{"date":"2023-07-17","close":1.69},{"date":"2023-07-18","close":1.66},{"date":"2023-07-19","close":1.77},{"date":"2023-07-20","close":1.65},{"date":"2023-07-21","close":1.68},{"date":"2023-07-24","close":1.69},{"date":"2023-07-25","close":1.68},{"date":"2023-07-26","close":1.93},{"date":"2023-07-27","close":2.14},{"date":"2023-07-28","close":2.27},{"date":"2023-07-31","close":2.53},{"date":"2023-08-01","close":2.38},{"date":"2023-08-02","close":2.37},{"date":"2023-08-03","close":2.41},{"date":"2023-08-04","close":2.3},{"date":"2023-08-07","close":2.22},{"date":"2023-08-08","close":3.02},{"date":"2023-08-09","close":2.86},{"date":"2023-08-10","close":2.62},{"date":"2023-08-11","close":2.62},{"date":"2023-08-14","close":2.62},{"date":"2023-08-15","close":2.52},{"date":"2023-08-16","close":2.63},{"date":"2023-08-17","close":2.66},{"date":"2023-08-18","close":2.64},{"date":"2023-08-21","close":2.49},{"date":"2023-08-22","close":2.49},{"date":"2023-08-23","close":2.49},{"date":"2023-08-24","close":2.26},{"date":"2023-08-25","close":2.34},{"date":"2023-08-28","close":2.35},{"date":"2023-08-29","close":2.4},{"date":"2023-08-30","close":2.66},{"date":"2023-08-31","close":2.96},{"date":"2023-09-01","close":2.99},{"date":"2023-09-05","close":3.09},{"date":"2023-09-06","close":2.98},{"date":"2023-09-07","close":2.96},{"date":"2023-09-08","close":3.02},{"date":"2023-09-11","close":3.31},{"date":"2023-09-12","close":2.91},{"date":"2023-09-13","close":2.94},{"date":"2023-09-14","close":2.98},{"date":"2023-09-15","close":2.93},{"date":"2023-09-18","close":2.56},{"date":"2023-09-19","close":2.46},{"date":"2023-09-20","close":2.47},{"date":"2023-09-21","close":2.385},{"date":"2023-09-22","close":2.4},{"date":"2023-09-25","close":2.57},{"date":"2023-09-26","close":2.4},{"date":"2023-09-27","close":2.4},{"date":"2023-09-28","close":2.35},{"date":"2023-09-29","close":2.39},{"date":"2023-10-02","close":2.27},{"date":"2023-10-03","close":2.24},{"date":"2023-10-04","close":2.22},{"date":"2023-10-05","close":2.12},{"date":"2023-10-06","close":2.06},{"date":"2023-10-09","close":2.03},{"date":"2023-10-10","close":2.13},{"date":"2023-10-11","close":2.05},{"date":"2023-10-12","close":1.97},{"date":"2023-10-13","close":2.01},{"date":"2023-10-16","close":2.03},{"date":"2023-10-17","close":2.08},{"date":"2023-10-18","close":1.98},{"date":"2023-10-19","close":1.91},{"date":"2023-10-20","close":1.84},{"date":"2023-10-23","close":1.78},{"date":"2023-10-24","close":1.93},{"date":"2023-10-25","close":1.79},{"date":"2023-10-26","close":1.77},{"date":"2023-10-27","close":1.71},{"date":"2023-10-30","close":1.73},{"date":"2023-10-31","close":1.8},{"date":"2023-11-01","close":1.73},{"date":"2023-11-02","close":1.82},{"date":"2023-11-03","close":1.92},{"date":"2023-11-06","close":1.83},{"date":"2023-11-07","close":1.79},{"date":"2023-11-08","close":1.74},{"date":"2023-11-09","close":1.66},{"date":"2023-11-10","close":1.67},{"date":"2023-11-13","close":1.68},{"date":"2023-11-14","close":1.73},{"date":"2023-11-15","close":1.82},{"date":"2023-11-16","close":1.75},{"date":"2023-11-17","close":1.83},{"date":"2023-11-20","close":1.815},{"date":"2023-11-21","close":1.78},{"date":"2023-11-22","close":1.79},{"date":"2023-11-24","close":1.8},{"date":"2023-11-27","close":1.77},{"date":"2023-11-28","close":1.77},{"date":"2023-11-29","close":1.81},{"date":"2023-11-30","close":1.81},{"date":"2023-12-01","close":1.9},{"date":"2023-12-04","close":2.06},{"date":"2023-12-05","close":1.865},{"date":"2023-12-06","close":1.84},{"date":"2023-12-07","close":1.86},{"date":"2023-12-08","close":1.92},{"date":"2023-12-11","close":1.84},{"date":"2023-12-12","close":1.8},{"date":"2023-12-13","close":1.91},{"date":"2023-12-14","close":2.06},{"date":"2023-12-15","close":2.055},{"date":"2023-12-18","close":1.98},{"date":"2023-12-19","close":2.05},{"date":"2023-12-20","close":2.005},{"date":"2023-12-21","close":2.03},{"date":"2023-12-22","close":2.19},{"date":"2023-12-26","close":2.29},{"date":"2023-12-27","close":2.24},{"date":"2023-12-28","close":2.41},{"date":"2023-12-29","close":2.3},{"date":"2024-01-02","close":2.22},{"date":"2024-01-03","close":2.3},{"date":"2024-01-04","close":2.29},{"date":"2024-01-05","close":2.28},{"date":"2024-01-08","close":2.34},{"date":"2024-01-09","close":2.11},{"date":"2024-01-10","close":2.0},{"date":"2024-01-11","close":1.9},{"date":"2024-01-12","close":1.87},{"date":"2024-01-16","close":2.09},{"date":"2024-01-17","close":2.06},{"date":"2024-01-18","close":1.94},{"date":"2024-01-19","close":2.0},{"date":"2024-01-22","close":2.03},{"date":"2024-01-23","close":2.03},{"date":"2024-01-24","close":1.97},{"date":"2024-01-25","close":1.99},{"date":"2024-01-26","close":1.91},{"date":"2024-01-29","close":1.96},{"date":"2024-01-30","close":1.9},{"date":"2024-01-31","close":1.83},{"date":"2024-02-01","close":1.96},{"date":"2024-02-02","close":1.88},{"date":"2024-02-05","close":1.81},{"date":"2024-02-06","close":1.97},{"date":"2024-02-07","close":1.89},{"date":"2024-02-08","close":1.89},{"date":"2024-02-09","close":1.88},{"date":"2024-02-12","close":1.89},{"date":"2024-02-13","close":1.77},{"date":"2024-02-14","close":1.84},{"date":"2024-02-15","close":1.85},{"date":"2024-02-16","close":1.92},{"date":"2024-02-20","close":1.8},{"date":"2024-02-21","close":1.78},{"date":"2024-02-22","close":1.79},{"date":"2024-02-23","close":1.76},{"date":"2024-02-26","close":1.74},{"date":"2024-02-27","close":1.81},{"date":"2024-02-28","close":1.75},{"date":"2024-02-29","close":1.73},{"date":"2024-03-01","close":1.73},{"date":"2024-03-04","close":1.7},{"date":"2024-03-05","close":1.65},{"date":"2024-03-06","close":1.63},{"date":"2024-03-07","close":1.64},{"date":"2024-03-08","close":1.7},{"date":"2024-03-11","close":1.67},{"date":"2024-03-12","close":1.68},{"date":"2024-03-13","close":1.67},{"date":"2024-03-14","close":1.6},{"date":"2024-03-15","close":1.73},{"date":"2024-03-18","close":1.92},{"date":"2024-03-19","close":1.92},{"date":"2024-03-20","close":1.98},{"date":"2024-03-21","close":1.95},{"date":"2024-03-22","close":2.31},{"date":"2024-03-25","close":2.15},{"date":"2024-03-26","close":2.31},{"date":"2024-03-27","close":2.48},{"date":"2024-03-28","close":2.47},{"date":"2024-04-01","close":2.43},{"date":"2024-04-02","close":2.41},{"date":"2024-04-03","close":2.85},{"date":"2024-04-04","close":2.68},{"date":"2024-04-05","close":2.595},{"date":"2024-04-08","close":2.59},{"date":"2024-04-09","close":2.055},{"date":"2024-04-10","close":2.02},{"date":"2024-04-11","close":1.9},{"date":"2024-04-12","close":1.82},{"date":"2024-04-15","close":1.78},{"date":"2024-04-16","close":1.83},{"date":"2024-04-17","close":1.72},{"date":"2024-04-18","close":1.72},{"date":"2024-04-19","close":1.73},{"date":"2024-04-22","close":1.72},{"date":"2024-04-23","close":1.84},{"date":"2024-04-24","close":1.84},{"date":"2024-04-25","close":1.75},{"date":"2024-04-26","close":1.78},{"date":"2024-04-29","close":1.77},{"date":"2024-04-30","close":2.47},{"date":"2024-05-01","close":2.02},{"date":"2024-05-02","close":2.02},{"date":"2024-05-03","close":2.1},{"date":"2024-05-06","close":2.05},{"date":"2024-05-07","close":1.98},{"date":"2024-05-08","close":1.95},{"date":"2024-05-09","close":1.98},{"date":"2024-05-10","close":1.93},{"date":"2024-05-13","close":1.99},{"date":"2024-05-14","close":2.09},{"date":"2024-05-15","close":2.07},{"date":"2024-05-16","close":2.12},{"date":"2024-05-17","close":1.98},{"date":"2024-05-20","close":1.94},{"date":"2024-05-21","close":1.91},{"date":"2024-05-22","close":1.86},{"date":"2024-05-23","close":1.83},{"date":"2024-05-24","close":1.85},{"date":"2024-05-28","close":1.82},{"date":"2024-05-29","close":1.81},{"date":"2024-05-30","close":1.8},{"date":"2024-05-31","close":1.8},{"date":"2024-06-03","close":1.795},{"date":"2024-06-04","close":1.78},{"date":"2024-06-05","close":1.79},{"date":"2024-06-06","close":1.79},{"date":"2024-06-07","close":1.77},{"date":"2024-06-10","close":1.78},{"date":"2024-06-11","close":1.745},{"date":"2024-06-12","close":1.77},{"date":"2024-06-13","close":1.75},{"date":"2024-06-14","close":1.7},{"date":"2024-06-17","close":1.69},{"date":"2024-06-18","close":1.69},{"date":"2024-06-20","close":1.69},{"date":"2024-06-21","close":1.66},{"date":"2024-06-24","close":1.66},{"date":"2024-06-25","close":1.62},{"date":"2024-06-26","close":1.69},{"date":"2024-06-27","close":1.73},{"date":"2024-06-28","close":1.66},{"date":"2024-07-01","close":1.68},{"date":"2024-07-02","close":1.65},{"date":"2024-07-03","close":1.73},{"date":"2024-07-05","close":1.73},{"date":"2024-07-08","close":1.745},{"date":"2024-07-09","close":1.76},{"date":"2024-07-10","close":1.83},{"date":"2024-07-11","close":1.85},{"date":"2024-07-12","close":1.88},{"date":"2024-07-15","close":1.91},{"date":"2024-07-16","close":1.93},{"date":"2024-07-17","close":1.9},{"date":"2024-07-18","close":1.83},{"date":"2024-07-19","close":1.79},{"date":"2024-07-22","close":1.92},{"date":"2024-07-23","close":1.89},{"date":"2024-07-24","close":1.79},{"date":"2024-07-25","close":1.78},{"date":"2024-07-26","close":1.83},{"date":"2024-07-29","close":1.83},{"date":"2024-07-30","close":2.01},{"date":"2024-07-31","close":2.03},{"date":"2024-08-01","close":1.99},{"date":"2024-08-02","close":1.86},{"date":"2024-08-05","close":1.73},{"date":"2024-08-06","close":1.81},{"date":"2024-08-07","close":1.75},{"date":"2024-08-08","close":1.85},{"date":"2024-08-09","close":1.79},{"date":"2024-08-12","close":1.785},{"date":"2024-08-13","close":1.865},{"date":"2024-08-14","close":1.92},{"date":"2024-08-15","close":1.95},{"date":"2024-08-16","close":1.94},{"date":"2024-08-19","close":1.93},{"date":"2024-08-20","close":1.87},{"date":"2024-08-21","close":1.89},{"date":"2024-08-22","close":1.87},{"date":"2024-08-23","close":1.93},{"date":"2024-08-26","close":1.86},{"date":"2024-08-27","close":1.75},{"date":"2024-08-28","close":1.7},{"date":"2024-08-29","close":1.7},{"date":"2024-08-30","close":1.71},{"date":"2024-09-03","close":1.68},{"date":"2024-09-04","close":1.66},{"date":"2024-09-05","close":1.68},{"date":"2024-09-06","close":1.62},{"date":"2024-09-09","close":1.7},{"date":"2024-09-10","close":1.7},{"date":"2024-09-11","close":1.72},{"date":"2024-09-12","close":1.7},{"date":"2024-09-13","close":1.74},{"date":"2024-09-16","close":1.8},{"date":"2024-09-17","close":1.81},{"date":"2024-09-18","close":1.8},{"date":"2024-09-19","close":1.78},{"date":"2024-09-20","close":1.72},{"date":"2024-09-23","close":1.69},{"date":"2024-09-24","close":1.72},{"date":"2024-09-25","close":1.68},{"date":"2024-09-26","close":1.74},{"date":"2024-09-27","close":1.74},{"date":"2024-09-30","close":1.76},{"date":"2024-10-01","close":1.68},{"date":"2024-10-02","close":1.68},{"date":"2024-10-03","close":1.7},{"date":"2024-10-04","close":1.69},{"date":"2024-10-07","close":1.65},{"date":"2024-10-08","close":1.65},{"date":"2024-10-09","close":1.63},{"date":"2024-10-10","close":1.59},{"date":"2024-10-11","close":1.63},{"date":"2024-10-14","close":1.59},{"date":"2024-10-15","close":1.57},{"date":"2024-10-16","close":1.58},{"date":"2024-10-17","close":1.57},{"date":"2024-10-18","close":1.59},{"date":"2024-10-21","close":1.58},{"date":"2024-10-22","close":1.71},{"date":"2024-10-23","close":1.68},{"date":"2024-10-24","close":1.64},{"date":"2024-10-25","close":1.69},{"date":"2024-10-28","close":1.73},{"date":"2024-10-29","close":1.71},{"date":"2024-10-30","close":1.69},{"date":"2024-10-31","close":1.64},{"date":"2024-11-01","close":1.64},{"date":"2024-11-04","close":1.73},{"date":"2024-11-05","close":1.77},{"date":"2024-11-06","close":1.54},{"date":"2024-11-07","close":1.55},{"date":"2024-11-08","close":1.49},{"date":"2024-11-11","close":1.4},{"date":"2024-11-12","close":1.47},{"date":"2024-11-13","close":1.44},{"date":"2024-11-14","close":1.38},{"date":"2024-11-15","close":1.35},{"date":"2024-11-18","close":1.32},{"date":"2024-11-19","close":1.31},{"date":"2024-11-20","close":1.29},{"date":"2024-11-21","close":1.31},{"date":"2024-11-22","close":1.34},{"date":"2024-11-25","close":1.42},{"date":"2024-11-26","close":1.36},{"date":"2024-11-27","close":1.37},{"date":"2024-11-29","close":1.34},{"date":"2024-12-02","close":1.34},{"date":"2024-12-03","close":1.3},{"date":"2024-12-04","close":1.28},{"date":"2024-12-05","close":1.3},{"date":"2024-12-06","close":1.28},{"date":"2024-12-09","close":1.31},{"date":"2024-12-10","close":1.28},{"date":"2024-12-11","close":1.26},{"date":"2024-12-12","close":1.21},{"date":"2024-12-13","close":1.19},{"date":"2024-12-16","close":1.2},{"date":"2024-12-17","close":1.24},{"date":"2024-12-18","close":1.16},{"date":"2024-12-19","close":1.16},{"date":"2024-12-20","close":1.26},{"date":"2024-12-23","close":1.43},{"date":"2024-12-24","close":1.41},{"date":"2024-12-26","close":1.48},{"date":"2024-12-27","close":1.43},{"date":"2024-12-30","close":1.36},{"date":"2024-12-31","close":1.33},{"date":"2025-01-02","close":1.46},{"date":"2025-01-03","close":1.45},{"date":"2025-01-06","close":1.4},{"date":"2025-01-07","close":1.45},{"date":"2025-01-08","close":1.37},{"date":"2025-01-10","close":1.23},{"date":"2025-01-13","close":1.18},{"date":"2025-01-14","close":1.18},{"date":"2025-01-15","close":1.18},{"date":"2025-01-16","close":1.18},{"date":"2025-01-17","close":1.2},{"date":"2025-01-21","close":1.17},{"date":"2025-01-22","close":1.13},{"date":"2025-01-23","close":1.12},{"date":"2025-01-24","close":1.14},{"date":"2025-01-27","close":1.1},{"date":"2025-01-28","close":1.09},{"date":"2025-01-29","close":1.04},{"date":"2025-01-30","close":1.13},{"date":"2025-01-31","close":1.05},{"date":"2025-02-03","close":0.99},{"date":"2025-02-04","close":1.0},{"date":"2025-02-05","close":1.07},{"date":"2025-02-06","close":1.06},{"date":"2025-02-07","close":1.0},{"date":"2025-02-10","close":0.9805},{"date":"2025-02-11","close":0.9394},{"date":"2025-02-12","close":0.9493},{"date":"2025-02-13","close":0.9433},{"date":"2025-02-14","close":0.9328},{"date":"2025-02-18","close":0.8946},{"date":"2025-02-19","close":0.8737},{"date":"2025-02-20","close":0.8677},{"date":"2025-02-21","close":0.9515},{"date":"2025-02-24","close":0.8401},{"date":"2025-02-25","close":0.807},{"date":"2025-02-26","close":0.7974},{"date":"2025-02-27","close":0.76},{"date":"2025-02-28","close":0.735},{"date":"2025-03-03","close":0.6834},{"date":"2025-03-04","close":0.6941},{"date":"2025-03-05","close":0.7183},{"date":"2025-03-06","close":0.6758},{"date":"2025-03-07","close":0.6937},{"date":"2025-03-10","close":0.65},{"date":"2025-03-11","close":0.6096},{"date":"2025-03-12","close":0.6396},{"date":"2025-03-13","close":0.5891},{"date":"2025-03-14","close":0.6099},{"date":"2025-03-17","close":0.6445},{"date":"2025-03-18","close":0.6757},{"date":"2025-03-19","close":0.6422},{"date":"2025-03-20","close":0.6485},{"date":"2025-03-21","close":0.65},{"date":"2025-03-24","close":0.6823},{"date":"2025-03-25","close":0.6816},{"date":"2025-03-26","close":0.6552},{"date":"2025-03-27","close":0.714},{"date":"2025-03-28","close":0.6627},{"date":"2025-03-31","close":0.6575},{"date":"2025-04-01","close":0.6542},{"date":"2025-04-02","close":0.6514},{"date":"2025-04-03","close":0.6179},{"date":"2025-04-04","close":0.5922},{"date":"2025-04-07","close":0.5793},{"date":"2025-04-08","close":0.4563},{"date":"2025-04-09","close":0.5301},{"date":"2025-04-10","close":0.5054},{"date":"2025-04-11","close":0.4874},{"date":"2025-04-14","close":0.4868},{"date":"2025-04-15","close":0.4728},{"date":"2025-04-16","close":0.4758},{"date":"2025-04-17","close":0.45},{"date":"2025-04-21","close":0.4476},{"date":"2025-04-22","close":0.4579},{"date":"2025-04-23","close":0.4403},{"date":"2025-04-24","close":0.4923},{"date":"2025-04-25","close":0.4871},{"date":"2025-04-28","close":0.4769},{"date":"2025-04-29","close":0.4898},{"date":"2025-04-30","close":0.4851},{"date":"2025-05-01","close":0.4855},{"date":"2025-05-02","close":0.4551},{"date":"2025-05-05","close":0.4394},{"date":"2025-05-06","close":0.421},{"date":"2025-05-07","close":0.4323},{"date":"2025-05-08","close":0.4423},{"date":"2025-05-09","close":0.4278},{"date":"2025-05-12","close":0.4593},{"date":"2025-05-13","close":0.4504},{"date":"2025-05-14","close":0.4414},{"date":"2025-05-15","close":0.44},{"date":"2025-05-16","close":0.495},{"date":"2025-05-19","close":0.4531},{"date":"2025-05-20","close":0.4529},{"date":"2025-05-21","close":0.4329},{"date":"2025-05-22","close":0.447},{"date":"2025-05-23","close":0.4424},{"date":"2025-05-27","close":0.4433},{"date":"2025-05-28","close":0.4497},{"date":"2025-05-29","close":0.4646},{"date":"2025-05-30","close":0.4257},{"date":"2025-06-02","close":0.4071},{"date":"2025-06-03","close":0.4004},{"date":"2025-06-04","close":0.4091},{"date":"2025-06-05","close":0.3882},{"date":"2025-06-06","close":0.4056},{"date":"2025-06-09","close":0.41},{"date":"2025-06-10","close":0.4197},{"date":"2025-06-11","close":0.4258},{"date":"2025-06-12","close":0.4163},{"date":"2025-06-13","close":0.404},{"date":"2025-06-16","close":0.4225},{"date":"2025-06-17","close":0.3842},{"date":"2025-06-18","close":0.3833},{"date":"2025-06-20","close":0.36},{"date":"2025-06-23","close":0.3605},{"date":"2025-06-24","close":0.3818},{"date":"2025-06-25","close":0.3938},{"date":"2025-06-26","close":0.4124},{"date":"2025-06-27","close":0.4007},{"date":"2025-06-30","close":0.4144},{"date":"2025-07-01","close":0.4216},{"date":"2025-07-02","close":0.4852},{"date":"2025-07-03","close":0.5387},{"date":"2025-07-07","close":0.5034},{"date":"2025-07-08","close":0.5903},{"date":"2025-07-09","close":0.6751},{"date":"2025-07-10","close":0.6371},{"date":"2025-07-11","close":0.5805},{"date":"2025-07-14","close":0.6568},{"date":"2025-07-15","close":0.5933},{"date":"2025-07-16","close":0.6027},{"date":"2025-07-17","close":0.6113},{"date":"2025-07-18","close":0.6213},{"date":"2025-07-21","close":0.6735},{"date":"2025-07-22","close":0.7859},{"date":"2025-07-23","close":0.7361},{"date":"2025-07-24","close":0.7028},{"date":"2025-07-25","close":0.6885},{"date":"2025-07-28","close":0.6997},{"date":"2025-07-29","close":0.5769},{"date":"2025-07-30","close":0.6124},{"date":"2025-07-31","close":0.5809},{"date":"2025-08-01","close":0.5687},{"date":"2025-08-04","close":0.6078},{"date":"2025-08-05","close":0.6358},{"date":"2025-08-06","close":0.6172},{"date":"2025-08-07","close":0.6505},{"date":"2025-08-08","close":0.6487},{"date":"2025-08-11","close":0.92},{"date":"2025-08-12","close":0.9505},{"date":"2025-08-13","close":1.25},{"date":"2025-08-14","close":1.18},{"date":"2025-08-15","close":1.03},{"date":"2025-08-18","close":1.14},{"date":"2025-08-19","close":1.06},{"date":"2025-08-20","close":1.06},{"date":"2025-08-21","close":1.11},{"date":"2025-08-22","close":1.15},{"date":"2025-08-25","close":1.39},{"date":"2025-08-26","close":1.45},{"date":"2025-08-27","close":1.37},{"date":"2025-08-28","close":1.47},{"date":"2025-08-29","close":1.38},{"date":"2025-09-02","close":1.25},{"date":"2025-09-03","close":1.185},{"date":"2025-09-04","close":1.15},{"date":"2025-09-05","close":1.19},{"date":"2025-09-08","close":1.12},{"date":"2025-09-09","close":1.14},{"date":"2025-09-10","close":1.09},{"date":"2025-09-11","close":1.06},{"date":"2025-09-12","close":1.12},{"date":"2025-09-15","close":1.18},{"date":"2025-09-16","close":1.22},{"date":"2025-09-17","close":1.19},{"date":"2025-09-18","close":1.26},{"date":"2025-09-19","close":1.21},{"date":"2025-09-22","close":1.2},{"date":"2025-09-23","close":1.24},{"date":"2025-09-24","close":1.26},{"date":"2025-09-25","close":1.19},{"date":"2025-09-26","close":1.15},{"date":"2025-09-29","close":1.85},{"date":"2025-09-30","close":1.73},{"date":"2025-10-01","close":1.655},{"date":"2025-10-02","close":1.61},{"date":"2025-10-03","close":1.62},{"date":"2025-10-06","close":1.58},{"date":"2025-10-07","close":1.71},{"date":"2025-10-08","close":1.72},{"date":"2025-10-09","close":2.1},{"date":"2025-10-10","close":1.72},{"date":"2025-10-13","close":1.69},{"date":"2025-10-14","close":1.6},{"date":"2025-10-15","close":1.68},{"date":"2025-10-16","close":1.54},{"date":"2025-10-17","close":1.56},{"date":"2025-10-20","close":1.57},{"date":"2025-10-21","close":1.48},{"date":"2025-10-22","close":1.45},{"date":"2025-10-23","close":1.48},{"date":"2025-10-24","close":1.49},{"date":"2025-10-27","close":1.47},{"date":"2025-10-28","close":1.38},{"date":"2025-10-29","close":1.36},{"date":"2025-10-30","close":1.29},{"date":"2025-10-31","close":1.34},{"date":"2025-11-03","close":1.31},{"date":"2025-11-04","close":1.24},{"date":"2025-11-05","close":1.28},{"date":"2025-11-06","close":1.21},{"date":"2025-11-07","close":1.24},{"date":"2025-11-10","close":1.31},{"date":"2025-11-11","close":1.29},{"date":"2025-11-12","close":1.23},{"date":"2025-11-13","close":1.13},{"date":"2025-11-14","close":1.08},{"date":"2025-11-17","close":1.03},{"date":"2025-11-18","close":1.03},{"date":"2025-11-19","close":0.962},{"date":"2025-11-20","close":0.8991},{"date":"2025-11-21","close":0.9059},{"date":"2025-11-24","close":0.965},{"date":"2025-11-25","close":0.9832},{"date":"2025-11-26","close":1.03},{"date":"2025-11-28","close":0.813},{"date":"2025-12-01","close":0.7824},{"date":"2025-12-02","close":7.71},{"date":"2025-12-03","close":7.06},{"date":"2025-12-04","close":7.22},{"date":"2025-12-05","close":7.35},{"date":"2025-12-08","close":7.2},{"date":"2025-12-09","close":8.09},{"date":"2025-12-10","close":8.26},{"date":"2025-12-11","close":8.43},{"date":"2025-12-12","close":12.15},{"date":"2025-12-15","close":10.93},{"date":"2025-12-16","close":13.94},{"date":"2025-12-17","close":12.88},{"date":"2025-12-18","close":12.34},{"date":"2025-12-19","close":11.16},{"date":"2025-12-22","close":10.42},{"date":"2025-12-23","close":10.53},{"date":"2025-12-24","close":10.15},{"date":"2025-12-26","close":9.6},{"date":"2025-12-29","close":9.26},{"date":"2025-12-30","close":9.02},{"date":"2025-12-31","close":9.03},{"date":"2026-01-02","close":9.72},{"date":"2026-01-05","close":9.495},{"date":"2026-01-06","close":9.26},{"date":"2026-01-07","close":8.99},{"date":"2026-01-08","close":9.13},{"date":"2026-01-09","close":9.18},{"date":"2026-01-12","close":9.3},{"date":"2026-01-13","close":9.39},{"date":"2026-01-14","close":9.9},{"date":"2026-01-15","close":9.71},{"date":"2026-01-16","close":9.455},{"date":"2026-01-20","close":8.75},{"date":"2026-01-21","close":8.67},{"date":"2026-01-22","close":9.13},{"date":"2026-01-23","close":9.05},{"date":"2026-01-26","close":8.73},{"date":"2026-01-27","close":8.42},{"date":"2026-01-28","close":7.85},{"date":"2026-01-29","close":7.62},{"date":"2026-01-30","close":7.46},{"date":"2026-02-02","close":7.44},{"date":"2026-02-03","close":7.78},{"date":"2026-02-04","close":7.6},{"date":"2026-02-05","close":7.05},{"date":"2026-02-06","close":7.58},{"date":"2026-02-09","close":7.7},{"date":"2026-02-10","close":7.83},{"date":"2026-02-11","close":7.62},{"date":"2026-02-12","close":7.49},{"date":"2026-02-13","close":7.51},{"date":"2026-02-17","close":7.51},{"date":"2026-02-18","close":7.58},{"date":"2026-02-19","close":7.89},{"date":"2026-02-20","close":7.75},{"date":"2026-02-23","close":7.55},{"date":"2026-02-24","close":7.92},{"date":"2026-02-25","close":7.83},{"date":"2026-02-26","close":7.99},{"date":"2026-02-27","close":7.87},{"date":"2026-03-02","close":7.6},{"date":"2026-03-03","close":7.36},{"date":"2026-03-04","close":7.3},{"date":"2026-03-05","close":7.06},{"date":"2026-03-06","close":7.21},{"date":"2026-03-09","close":7.35},{"date":"2026-03-10","close":7.2},{"date":"2026-03-11","close":7.22},{"date":"2026-03-12","close":6.95},{"date":"2026-03-13","close":6.89},{"date":"2026-03-16","close":6.9},{"date":"2026-03-17","close":6.95},{"date":"2026-03-18","close":6.73},{"date":"2026-03-19","close":6.66},{"date":"2026-03-20","close":6.21},{"date":"2026-03-23","close":6.45},{"date":"2026-03-24","close":6.66},{"date":"2026-03-25","close":6.94},{"date":"2026-03-26","close":6.54},{"date":"2026-03-27","close":6.32},{"date":"2026-03-30","close":5.99},{"date":"2026-03-31","close":6.47},{"date":"2026-04-01","close":6.14},{"date":"2026-04-02","close":6.55},{"date":"2026-04-06","close":6.66},{"date":"2026-04-07","close":6.46},{"date":"2026-04-08","close":6.75},{"date":"2026-04-09","close":6.72},{"date":"2026-04-10","close":6.57},{"date":"2026-04-13","close":6.72},{"date":"2026-04-14","close":6.91},{"date":"2026-04-15","close":6.95},{"date":"2026-04-16","close":6.79},{"date":"2026-04-17","close":6.86},{"date":"2026-04-20","close":7.15},{"date":"2026-04-21","close":6.89},{"date":"2026-04-22","close":7.87},{"date":"2026-04-23","close":6.94},{"date":"2026-04-24","close":6.75},{"date":"2026-04-27","close":6.89},{"date":"2026-04-28","close":6.56},{"date":"2026-04-29","close":6.14},{"date":"2026-04-30","close":6.24},{"date":"2026-05-01","close":6.16},{"date":"2026-05-04","close":5.9},{"date":"2026-05-05","close":5.69},{"date":"2026-05-06","close":5.76},{"date":"2026-05-07","close":5.66},{"date":"2026-05-08","close":5.56},{"date":"2026-05-11","close":5.51},{"date":"2026-05-12","close":5.41},{"date":"2026-05-13","close":5.46},{"date":"2026-05-14","close":5.5},{"date":"2026-05-15","close":5.32},{"date":"2026-05-18","close":5.18},{"date":"2026-05-19","close":5.21},{"date":"2026-05-20","close":5.41},{"date":"2026-05-21","close":5.46},{"date":"2026-05-22","close":5.29},{"date":"2026-05-26","close":5.45},{"date":"2026-05-27","close":5.55},{"date":"2026-05-28","close":5.65},{"date":"2026-05-29","close":5.51},{"date":"2026-06-01","close":5.49},{"date":"2026-06-02","close":5.38},{"date":"2026-06-03","close":5.11},{"date":"2026-06-04","close":5.19},{"date":"2026-06-05","close":4.94},{"date":"2026-06-08","close":5.03},{"date":"2026-06-09","close":5.17},{"date":"2026-06-10","close":5.02},{"date":"2026-06-11","close":5.12},{"date":"2026-06-12","close":4.98},{"date":"2026-06-15","close":5.01},{"date":"2026-06-16","close":4.88},{"date":"2026-06-17","close":4.75},{"date":"2026-06-18","close":4.73},{"date":"2026-06-22","close":4.59},{"date":"2026-06-23","close":4.61},{"date":"2026-06-24","close":4.59},{"date":"2026-06-25","close":4.46},{"date":"2026-06-26","close":4.64},{"date":"2026-06-29","close":4.61},{"date":"2026-06-30","close":4.49},{"date":"2026-07-01","close":4.43},{"date":"2026-07-02","close":4.62},{"date":"2026-07-06","close":4.38},{"date":"2026-07-07","close":4.31},{"date":"2026-07-08","close":4.37},{"date":"2026-07-09","close":4.39},{"date":"2026-07-10","close":4.42},{"date":"2026-07-13","close":4.46},{"date":"2026-07-14","close":4.38},{"date":"2026-07-15","close":4.38},{"date":"2026-07-16","close":4.35},{"date":"2026-07-17","close":4.3},{"date":"2026-07-20","close":4.23},{"date":"2026-07-21","close":4.24},{"date":"2026-07-22","close":4.16},{"date":"2026-07-23","close":3.99},{"date":"2026-07-24","close":3.88},{"date":"2026-07-27","close":4.03},{"date":"2026-07-28","close":4.03},{"date":"2026-07-29","close":3.99},{"date":"2026-07-30","close":4.2},{"date":"2026-07-31","close":4.54},{"date":"2026-08-03","close":4.64},{"date":"2026-08-04","close":4.64},{"date":"2026-08-05","close":4.425},{"date":"2026-08-06","close":4.44},{"date":"2026-08-07","close":4.57},{"date":"2026-08-10","close":4.42},{"date":"2026-08-11","close":4.78},{"date":"2026-08-12","close":4.68},{"date":"2026-08-13","close":4.7},{"date":"2026-08-14","close":4.67},{"date":"2026-08-17","close":4.48},{"date":"2026-08-18","close":4.47},{"date":"2026-08-19","close":4.83},{"date":"2026-08-20","close":4.67},{"date":"2026-08-21","close":4.84},{"date":"2026-08-24","close":4.72},{"date":"2026-08-25","close":4.88},{"date":"2026-08-26","close":4.64},{"date":"2026-08-27","close":4.57},{"date":"2026-08-28","close":4.59},{"date":"2026-08-31","close":4.57},{"date":"2026-09-01","close":4.5},{"date":"2026-09-02","close":4.52},{"date":"2026-09-03","close":4.53},{"date":"2026-09-04","close":4.5},{"date":"2026-09-08","close":4.3},{"date":"2026-09-09","close":4.21},{"date":"2026-09-10","close":4.14},{"date":"2026-09-11","close":4.02},{"date":"2026-09-14","close":4.14},{"date":"2026-09-15","close":3.99},{"date":"2026-09-16","close":3.93},{"date":"2026-09-17","close":3.94},{"date":"2026-09-18","close":3.99},{"date":"2026-09-21","close":4.08},{"date":"2026-09-22","close":4.23},{"date":"2026-09-23","close":4.11},{"date":"2026-09-24","close":4.07},{"date":"2026-09-25","close":4.13},{"date":"2026-09-28","close":4.02},{"date":"2026-09-29","close":3.95},{"date":"2026-09-30","close":3.75},{"date":"2026-10-01","close":3.57},{"date":"2026-10-02","close":3.61},{"date":"2026-10-05","close":3.72},{"date":"2026-10-06","close":3.78},{"date":"2026-10-07","close":3.715},{"date":"2026-10-08","close":3.59},{"date":"2026-10-09","close":3.54},{"date":"2026-10-12","close":3.36},{"date":"2026-10-13","close":3.27},{"date":"2026-10-14","close":3.14},{"date":"2026-10-15","close":3.21},{"date":"2026-10-16","close":3.04},{"date":"2026-10-19","close":3.03},{"date":"2026-10-20","close":3.03},{"date":"2026-10-21","close":2.92},{"date":"2026-10-22","close":2.93}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":2.93,"low_30d":2.81,"support":2.96,"high_30d":4.285,"change_1d":0.3,"change_7d":-3.6,"change_30d":-27.1,"resistance":4.14,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.09,"per":null,"quarter":"2025-Q1"},{"pbr":0.07,"per":null,"quarter":"2025-Q2"},{"pbr":0.05,"per":null,"quarter":"2025-Q3"},{"pbr":0.05,"per":null,"quarter":"2025-Q4"},{"pbr":0.16,"per":null,"quarter":"2026-Q1"},{"pbr":0.09,"per":null,"quarter":"2026-Q2"},{"pbr":1.27,"per":null,"quarter":"2026-Q3"},{"pbr":0.86,"per":null,"quarter":"2026-Q4"},{"pbr":0.71,"per":null,"quarter":"2027-Q1"},{"pbr":0.23,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":0.37,"pbr_5y_low":0.05,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.23,"current_per":null,"pbr_5y_high":1.27,"per_5y_high":null,"pbr_5y_median":0.09,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"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 21 (30 이하 과매도 구간)"],"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":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -8.7%"},"momentum":{"grade":"F","reason":"RSI 21"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.23x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.5%"},"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":-1.72,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-4.09,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.19,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.12,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":30.14,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-7.0,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-16.77,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.09,"per":null,"close":1.71,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.07,"per":null,"close":1.34,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.05,"per":null,"close":0.735,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.05,"per":null,"close":0.4257,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.16,"per":null,"close":1.38,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.09,"per":null,"close":0.813,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":1.27,"per":null,"close":7.87,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":0.86,"per":null,"close":5.51,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":0.71,"per":null,"close":4.57,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-2.5%"}],"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":-0.32,"pbr":null,"per":null,"roa":-0.017195786514681993,"roe":-0.024659378892394654,"revenue":257147000.0,"market_cap":null,"net_income":-40031000.0,"fiscal_year":2027,"report_date":"2026-08-31","gross_margin":0.3014190326933622,"total_assets":2327954000.0,"total_equity":1623358000.0,"profit_margin":-0.15567360303639552,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-16017000.0,"operating_margin":-0.06228732981524186},{"eps":-0.43,"pbr":0.47,"per":null,"roa":-0.021293704671625405,"roe":-0.03070743812301311,"revenue":281714000.0,"market_cap":736762000.0,"net_income":-49572000.0,"fiscal_year":2026,"report_date":"2026-05-31","gross_margin":0.2993425956821457,"total_assets":2328012000.0,"total_equity":1614332000.0,"profit_margin":-0.17596569570557374,"dividend_yield":0.0,"fiscal_quarter":"Q4","operating_income":-4493000.0,"operating_margin":-0.01594879913671312},{"eps":-0.24616072761624513,"pbr":0.472,"per":null,"roa":-0.017483004469996462,"roe":-0.02329081758454007,"revenue":282201583.0,"market_cap":705665000.0,"net_income":-36272374.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.26582241744547547,"total_assets":2074722000.0,"total_equity":1557368000.0,"profit_margin":-0.12853355964342694,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-27122377.0,"operating_margin":-0.096109939255727},{"eps":-0.4259700418859822,"pbr":null,"per":null,"roa":-0.021409997683355025,"roe":-0.02844045565580888,"revenue":303852928.0,"market_cap":null,"net_income":-62767708.0,"fiscal_year":2026,"report_date":"2025-11-30","gross_margin":0.26434551586746596,"total_assets":2931700831.0,"total_equity":2206986722.0,"profit_margin":-0.20657266136332902,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-31123317.0,"operating_margin":-0.1024288862538129},{"eps":-0.003001729187987437,"pbr":null,"per":null,"roa":-0.0001546109813238074,"roe":-0.00020899004041536598,"revenue":287778953.0,"market_cap":null,"net_income":-442312.0,"fiscal_year":2026,"report_date":"2025-08-31","gross_margin":0.27431372648019886,"total_assets":2860805851.0,"total_equity":2116426214.0,"profit_margin":-0.0015369852290761513,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2873654.0,"operating_margin":0.009985629491118484},{"eps":-11.852650998558557,"pbr":null,"per":null,"roa":-0.6013209459772514,"roe":-0.8420885837271318,"revenue":308104681.0,"market_cap":null,"net_income":-1746516571.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.30121361901671334,"total_assets":2904466546.0,"total_equity":2074029508.0,"profit_margin":-5.668581747383448,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1981423149.0,"operating_margin":-6.4310063143766385},{"eps":-7.738329053344228,"pbr":null,"per":null,"roa":-0.23197241604894675,"roe":-0.2891948484647226,"revenue":268340631.0,"market_cap":null,"net_income":-1140261358.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.2799601674932336,"total_assets":4915504082.0,"total_equity":3942882676.0,"profit_margin":-4.249305644660275,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1097644336.0,"operating_margin":-4.090488763887568},{"eps":-0.8100842266566408,"pbr":null,"per":null,"roa":-0.020359496221788058,"roe":-0.02457350101256388,"revenue":295055765.0,"market_cap":null,"net_income":-119367855.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.2902109504621948,"total_assets":5863006319.0,"total_equity":4857584393.0,"profit_margin":-0.40456032099559214,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-59050316.0,"operating_margin":-0.20013273084157499},{"eps":-0.3585260097562035,"pbr":null,"per":null,"roa":-0.00918963440937303,"roe":-0.011260487329641666,"revenue":269839351.0,"market_cap":null,"net_income":-52829668.0,"fiscal_year":2025,"report_date":"2024-08-31","gross_margin":0.2984643370269594,"total_assets":5748832396.0,"total_equity":4691596949.0,"profit_margin":-0.19578192655822094,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-49329273.0,"operating_margin":-0.18280978225447925},{"eps":-0.2935650114962498,"pbr":null,"per":null,"roa":-0.007322915608054221,"roe":-0.009220989310499781,"revenue":313230316.0,"market_cap":null,"net_income":-43257509.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.3582272636726517,"total_assets":5907142908.0,"total_equity":4691200428.0,"profit_margin":-0.1381012845512693,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-22517831.0,"operating_margin":-0.07188905367640085},{"eps":-0.12,"pbr":null,"per":null,"roa":-0.02200431245154666,"roe":-0.027598963621764352,"revenue":255645182.0,"market_cap":null,"net_income":-125828629.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.26227036033090584,"total_assets":5718362220.0,"total_equity":4559179494.0,"profit_margin":-0.49220027545834993,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-111436541.0,"operating_margin":-0.4359031534574354},{"eps":-0.6,"pbr":null,"per":null,"roa":-0.011316788974650145,"roe":-0.01454961297332286,"revenue":262375622.0,"market_cap":null,"net_income":-66359282.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.24466509316174198,"total_assets":5863790705.0,"total_equity":4560896714.0,"profit_margin":-0.2529171021841351,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-56543773.0,"operating_margin":-0.21550696123742777}],"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":"Tilray Inc","phase":"above-fold","symbol_resolved":true}