{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T09:56:38.931785+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":32.2,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":89.0,"direction":"higher_better","percentile":87}],"summary":"매출 +32.2%","percentile":82},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":53.7,"direction":null,"percentile":54},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-7.6,"direction":"higher_better","percentile":37}],"summary":"RSI 54","percentile":54},"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 1.44x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-7.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-5.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.33,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.18,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-21.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.22,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.3x, 순차입금비율 -0.2x","percentile":53}},"signals":[],"summary":"Ascent Industries Co.(ACNT)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 1.25억. 현재가 $13.86, 전일 대비 +0.6%, 30일 -7.6%. ROE 0.8%. 기술적 시그널: MACD 골든크로스.","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":null},"catalysts":["전분기 대비 매출 32% 성장"],"portfolio":null,"technical":{"macd":-0.25846317419307674,"grade":"B","trend":"상승","atr_14":0.2593071428571426,"rsi_14":53.658536585365844,"sma_20":13.8205,"sma_60":14.690249999999997,"comment":"상승 추세, RSI 54","analysis":"RSI(14) 53.7로 중립 구간입니다. MACD(-0.26)가 시그널선(-0.32)을 상회합니다(골든크로스). SMA20 14, SMA60 15 — 혼조세입니다. 볼린저밴드 13~14 (현재 위치 53%).","bb_lower":13.14343353354342,"bb_upper":14.497566466456579,"macd_signal":-0.31780179907037476},"change_pct":0.58,"chart_data":[{"date":"2024-10-23","open":9.32,"high":9.49,"low":9.18,"close":9.49,"volume":14814,"rsi_14":42.86,"sma_20":9.45,"sma_60":9.73,"sma_120":9.87},{"date":"2024-10-24","open":9.78,"high":9.78,"low":9.31,"close":9.57,"volume":20978,"rsi_14":48.33,"sma_20":9.44,"sma_60":9.72,"sma_120":9.87},{"date":"2024-10-25","open":9.55,"high":9.63,"low":9.35,"close":9.58,"volume":35005,"rsi_14":51.52,"sma_20":9.45,"sma_60":9.71,"sma_120":9.86},{"date":"2024-10-28","open":9.65,"high":9.74,"low":9.37,"close":9.48,"volume":34018,"rsi_14":47.0,"sma_20":9.43,"sma_60":9.7,"sma_120":9.86},{"date":"2024-10-29","open":9.45,"high":9.46,"low":9.22,"close":9.33,"volume":59116,"rsi_14":47.0,"sma_20":9.43,"sma_60":9.69,"sma_120":9.85},{"date":"2024-10-30","open":9.29,"high":9.54,"low":9.23,"close":9.38,"volume":15506,"rsi_14":49.5,"sma_20":9.42,"sma_60":9.68,"sma_120":9.85},{"date":"2024-10-31","open":9.25,"high":9.48,"low":9.13,"close":9.48,"volume":18109,"rsi_14":50.73,"sma_20":9.4,"sma_60":9.66,"sma_120":9.84},{"date":"2024-11-01","open":9.48,"high":9.65,"low":9.2,"close":9.4,"volume":49199,"rsi_14":50.98,"sma_20":9.39,"sma_60":9.65,"sma_120":9.83},{"date":"2024-11-04","open":9.51,"high":9.62,"low":9.17,"close":9.5,"volume":29079,"rsi_14":61.62,"sma_20":9.39,"sma_60":9.64,"sma_120":9.83},{"date":"2024-11-05","open":9.42,"high":9.52,"low":9.22,"close":9.37,"volume":29686,"rsi_14":56.92,"sma_20":9.38,"sma_60":9.62,"sma_120":9.82},{"date":"2024-11-06","open":9.47,"high":9.55,"low":9.31,"close":9.4,"volume":101873,"rsi_14":47.83,"sma_20":9.38,"sma_60":9.61,"sma_120":9.81},{"date":"2024-11-07","open":9.29,"high":9.48,"low":9.19,"close":9.4,"volume":55405,"rsi_14":52.38,"sma_20":9.38,"sma_60":9.6,"sma_120":9.81},{"date":"2024-11-08","open":9.37,"high":9.83,"low":9.18,"close":9.62,"volume":49721,"rsi_14":68.28,"sma_20":9.39,"sma_60":9.59,"sma_120":9.8},{"date":"2024-11-11","open":9.8,"high":9.8,"low":9.4,"close":9.59,"volume":27472,"rsi_14":62.02,"sma_20":9.4,"sma_60":9.58,"sma_120":9.8},{"date":"2024-11-12","open":9.55,"high":9.99,"low":9.41,"close":9.42,"volume":38490,"rsi_14":47.2,"sma_20":9.41,"sma_60":9.57,"sma_120":9.79},{"date":"2024-11-13","open":9.79,"high":10.0,"low":9.46,"close":9.59,"volume":154029,"rsi_14":50.75,"sma_20":9.44,"sma_60":9.56,"sma_120":9.79},{"date":"2024-11-14","open":9.85,"high":9.85,"low":9.42,"close":9.62,"volume":59291,"rsi_14":51.47,"sma_20":9.45,"sma_60":9.55,"sma_120":9.78},{"date":"2024-11-15","open":9.84,"high":9.95,"low":9.63,"close":9.95,"volume":32256,"rsi_14":64.78,"sma_20":9.48,"sma_60":9.55,"sma_120":9.78},{"date":"2024-11-18","open":9.88,"high":10.26,"low":9.61,"close":10.13,"volume":25407,"rsi_14":74.69,"sma_20":9.53,"sma_60":9.55,"sma_120":9.78},{"date":"2024-11-19","open":10.21,"high":10.39,"low":10.08,"close":10.33,"volume":17425,"rsi_14":76.84,"sma_20":9.58,"sma_60":9.56,"sma_120":9.77},{"date":"2024-11-20","open":10.22,"high":10.5,"low":10.13,"close":10.49,"volume":11600,"rsi_14":77.6,"sma_20":9.63,"sma_60":9.57,"sma_120":9.78},{"date":"2024-11-21","open":10.41,"high":10.41,"low":10.24,"close":10.33,"volume":20302,"rsi_14":74.35,"sma_20":9.67,"sma_60":9.57,"sma_120":9.77},{"date":"2024-11-22","open":10.3,"high":10.4,"low":10.25,"close":10.4,"volume":32342,"rsi_14":73.94,"sma_20":9.71,"sma_60":9.58,"sma_120":9.77},{"date":"2024-11-25","open":10.5,"high":10.98,"low":10.45,"close":10.65,"volume":35858,"rsi_14":82.0,"sma_20":9.77,"sma_60":9.58,"sma_120":9.78},{"date":"2024-11-26","open":10.71,"high":10.89,"low":10.71,"close":10.81,"volume":5544,"rsi_14":83.1,"sma_20":9.84,"sma_60":9.6,"sma_120":9.78},{"date":"2024-11-27","open":10.82,"high":11.0,"low":10.82,"close":10.88,"volume":9667,"rsi_14":83.64,"sma_20":9.92,"sma_60":9.61,"sma_120":9.78},{"date":"2024-11-29","open":10.98,"high":10.98,"low":10.7,"close":10.84,"volume":9657,"rsi_14":80.2,"sma_20":9.99,"sma_60":9.62,"sma_120":9.79},{"date":"2024-12-02","open":10.84,"high":11.5,"low":10.84,"close":11.48,"volume":87423,"rsi_14":85.93,"sma_20":10.09,"sma_60":9.65,"sma_120":9.8},{"date":"2024-12-03","open":11.66,"high":12.29,"low":11.65,"close":12.13,"volume":126539,"rsi_14":93.57,"sma_20":10.22,"sma_60":9.69,"sma_120":9.82},{"date":"2024-12-04","open":12.02,"high":12.38,"low":11.8,"close":12.05,"volume":28528,"rsi_14":90.73,"sma_20":10.36,"sma_60":9.73,"sma_120":9.83},{"date":"2024-12-05","open":11.95,"high":12.14,"low":11.71,"close":12.09,"volume":36470,"rsi_14":90.76,"sma_20":10.49,"sma_60":9.77,"sma_120":9.85},{"date":"2024-12-06","open":12.05,"high":12.05,"low":11.79,"close":12.0,"volume":32588,"rsi_14":86.74,"sma_20":10.62,"sma_60":9.82,"sma_120":9.86},{"date":"2024-12-09","open":12.0,"high":12.34,"low":11.69,"close":11.96,"volume":26166,"rsi_14":84.53,"sma_20":10.74,"sma_60":9.86,"sma_120":9.88},{"date":"2024-12-10","open":12.0,"high":12.09,"low":11.7,"close":11.76,"volume":82037,"rsi_14":76.98,"sma_20":10.85,"sma_60":9.9,"sma_120":9.9},{"date":"2024-12-11","open":11.82,"high":11.99,"low":11.52,"close":11.87,"volume":35408,"rsi_14":76.54,"sma_20":10.97,"sma_60":9.95,"sma_120":9.91},{"date":"2024-12-12","open":11.8,"high":11.85,"low":11.62,"close":11.62,"volume":19226,"rsi_14":73.98,"sma_20":11.07,"sma_60":9.99,"sma_120":9.93},{"date":"2024-12-13","open":11.69,"high":11.77,"low":11.56,"close":11.66,"volume":19461,"rsi_14":73.68,"sma_20":11.17,"sma_60":10.05,"sma_120":9.95},{"date":"2024-12-16","open":11.77,"high":11.79,"low":11.36,"close":11.5,"volume":36772,"rsi_14":66.54,"sma_20":11.25,"sma_60":10.08,"sma_120":9.96},{"date":"2024-12-17","open":11.51,"high":11.51,"low":11.28,"close":11.45,"volume":25602,"rsi_14":63.01,"sma_20":11.32,"sma_60":10.11,"sma_120":9.97},{"date":"2024-12-18","open":11.45,"high":11.55,"low":11.1,"close":11.14,"volume":58756,"rsi_14":54.81,"sma_20":11.36,"sma_60":10.13,"sma_120":9.99},{"date":"2024-12-19","open":11.2,"high":11.26,"low":10.96,"close":11.0,"volume":52995,"rsi_14":52.86,"sma_20":11.38,"sma_60":10.15,"sma_120":10.0},{"date":"2024-12-20","open":11.01,"high":11.33,"low":10.99,"close":11.33,"volume":60786,"rsi_14":46.99,"sma_20":11.43,"sma_60":10.18,"sma_120":10.02},{"date":"2024-12-23","open":11.33,"high":11.33,"low":11.01,"close":11.01,"volume":22938,"rsi_14":24.07,"sma_20":11.46,"sma_60":10.21,"sma_120":10.03},{"date":"2024-12-24","open":11.1,"high":11.23,"low":11.0,"close":11.01,"volume":25320,"rsi_14":25.0,"sma_20":11.48,"sma_60":10.23,"sma_120":10.04},{"date":"2024-12-26","open":11.25,"high":11.4,"low":11.14,"close":11.36,"volume":38856,"rsi_14":34.73,"sma_20":11.51,"sma_60":10.26,"sma_120":10.06},{"date":"2024-12-27","open":11.49,"high":11.49,"low":11.24,"close":11.28,"volume":29684,"rsi_14":34.87,"sma_20":11.53,"sma_60":10.29,"sma_120":10.07},{"date":"2024-12-30","open":11.33,"high":11.39,"low":11.19,"close":11.25,"volume":16540,"rsi_14":35.02,"sma_20":11.55,"sma_60":10.31,"sma_120":10.09},{"date":"2024-12-31","open":11.25,"high":11.25,"low":11.07,"close":11.18,"volume":17613,"rsi_14":37.05,"sma_20":11.53,"sma_60":10.34,"sma_120":10.1},{"date":"2025-01-02","open":11.31,"high":11.5,"low":11.25,"close":11.4,"volume":34275,"rsi_14":40.0,"sma_20":11.5,"sma_60":10.37,"sma_120":10.11},{"date":"2025-01-03","open":11.37,"high":11.54,"low":11.25,"close":11.47,"volume":48156,"rsi_14":46.54,"sma_20":11.47,"sma_60":10.4,"sma_120":10.12},{"date":"2025-01-06","open":11.59,"high":11.7,"low":11.44,"close":11.48,"volume":30705,"rsi_14":45.79,"sma_20":11.44,"sma_60":10.43,"sma_120":10.14},{"date":"2025-01-07","open":11.44,"high":11.66,"low":11.44,"close":11.6,"volume":34189,"rsi_14":52.38,"sma_20":11.42,"sma_60":10.47,"sma_120":10.15},{"date":"2025-01-08","open":11.56,"high":11.6,"low":11.5,"close":11.52,"volume":35070,"rsi_14":51.64,"sma_20":11.39,"sma_60":10.51,"sma_120":10.16},{"date":"2025-01-10","open":11.51,"high":11.62,"low":11.27,"close":11.29,"volume":54109,"rsi_14":53.66,"sma_20":11.37,"sma_60":10.54,"sma_120":10.18},{"date":"2025-01-13","open":11.33,"high":11.35,"low":11.25,"close":11.25,"volume":8394,"rsi_14":56.41,"sma_20":11.34,"sma_60":10.57,"sma_120":10.19},{"date":"2025-01-14","open":11.44,"high":11.55,"low":11.06,"close":11.1,"volume":31424,"rsi_14":43.5,"sma_20":11.31,"sma_60":10.61,"sma_120":10.2},{"date":"2025-01-15","open":11.13,"high":11.26,"low":11.13,"close":11.17,"volume":11708,"rsi_14":55.26,"sma_20":11.29,"sma_60":10.64,"sma_120":10.21},{"date":"2025-01-16","open":11.25,"high":11.33,"low":11.08,"close":11.15,"volume":16833,"rsi_14":54.55,"sma_20":11.27,"sma_60":10.67,"sma_120":10.22},{"date":"2025-01-17","open":11.08,"high":11.26,"low":11.08,"close":11.09,"volume":13244,"rsi_14":39.2,"sma_20":11.25,"sma_60":10.7,"sma_120":10.22},{"date":"2025-01-21","open":11.24,"high":11.34,"low":11.06,"close":11.06,"volume":19954,"rsi_14":40.83,"sma_20":11.25,"sma_60":10.73,"sma_120":10.23},{"date":"2025-01-22","open":11.18,"high":11.27,"low":10.76,"close":10.81,"volume":27050,"rsi_14":34.51,"sma_20":11.24,"sma_60":10.75,"sma_120":10.24},{"date":"2025-01-23","open":10.96,"high":11.29,"low":10.95,"close":11.22,"volume":65100,"rsi_14":51.14,"sma_20":11.24,"sma_60":10.78,"sma_120":10.25},{"date":"2025-01-24","open":11.02,"high":11.23,"low":11.02,"close":11.11,"volume":19986,"rsi_14":41.21,"sma_20":11.24,"sma_60":10.8,"sma_120":10.26},{"date":"2025-01-27","open":11.2,"high":11.2,"low":10.88,"close":11.0,"volume":11731,"rsi_14":36.09,"sma_20":11.24,"sma_60":10.83,"sma_120":10.26},{"date":"2025-01-28","open":10.97,"high":11.2,"low":10.86,"close":10.86,"volume":5263,"rsi_14":32.97,"sma_20":11.21,"sma_60":10.85,"sma_120":10.27},{"date":"2025-01-29","open":11.01,"high":11.11,"low":10.85,"close":11.11,"volume":19325,"rsi_14":37.44,"sma_20":11.21,"sma_60":10.88,"sma_120":10.28},{"date":"2025-01-30","open":11.0,"high":11.29,"low":11.0,"close":11.14,"volume":23141,"rsi_14":40.0,"sma_20":11.2,"sma_60":10.91,"sma_120":10.29},{"date":"2025-01-31","open":11.07,"high":11.35,"low":11.06,"close":11.29,"volume":34395,"rsi_14":50.0,"sma_20":11.21,"sma_60":10.94,"sma_120":10.3},{"date":"2025-02-03","open":11.17,"high":11.37,"low":11.13,"close":11.24,"volume":8191,"rsi_14":49.73,"sma_20":11.2,"sma_60":10.97,"sma_120":10.3},{"date":"2025-02-04","open":11.19,"high":11.37,"low":11.19,"close":11.22,"volume":22108,"rsi_14":53.53,"sma_20":11.19,"sma_60":11.0,"sma_120":10.31},{"date":"2025-02-05","open":11.2,"high":11.29,"low":11.11,"close":11.29,"volume":15335,"rsi_14":53.53,"sma_20":11.18,"sma_60":11.03,"sma_120":10.32},{"date":"2025-02-06","open":11.21,"high":11.37,"low":10.96,"close":11.15,"volume":9551,"rsi_14":50.0,"sma_20":11.15,"sma_60":11.06,"sma_120":10.33},{"date":"2025-02-07","open":10.98,"high":11.16,"low":10.98,"close":11.15,"volume":5216,"rsi_14":51.7,"sma_20":11.13,"sma_60":11.09,"sma_120":10.34},{"date":"2025-02-10","open":11.19,"high":11.33,"low":11.17,"close":11.26,"volume":8961,"rsi_14":55.43,"sma_20":11.13,"sma_60":11.12,"sma_120":10.35},{"date":"2025-02-11","open":11.16,"high":11.34,"low":11.12,"close":11.16,"volume":9295,"rsi_14":60.36,"sma_20":11.13,"sma_60":11.15,"sma_120":10.36},{"date":"2025-02-12","open":11.16,"high":11.17,"low":10.96,"close":11.0,"volume":18838,"rsi_14":42.36,"sma_20":11.12,"sma_60":11.17,"sma_120":10.36},{"date":"2025-02-13","open":11.0,"high":11.18,"low":10.96,"close":11.04,"volume":9240,"rsi_14":47.45,"sma_20":11.12,"sma_60":11.19,"sma_120":10.37},{"date":"2025-02-14","open":11.25,"high":11.25,"low":11.01,"close":11.12,"volume":5111,"rsi_14":54.48,"sma_20":11.12,"sma_60":11.21,"sma_120":10.38},{"date":"2025-02-18","open":11.3,"high":11.68,"low":11.16,"close":11.4,"volume":36211,"rsi_14":68.24,"sma_20":11.13,"sma_60":11.23,"sma_120":10.39},{"date":"2025-02-19","open":11.5,"high":11.54,"low":11.22,"close":11.51,"volume":70623,"rsi_14":64.93,"sma_20":11.15,"sma_60":11.25,"sma_120":10.41},{"date":"2025-02-20","open":11.26,"high":11.54,"low":11.02,"close":11.23,"volume":19623,"rsi_14":52.83,"sma_20":11.18,"sma_60":11.27,"sma_120":10.42},{"date":"2025-02-21","open":11.11,"high":11.22,"low":10.97,"close":10.97,"volume":16587,"rsi_14":40.59,"sma_20":11.16,"sma_60":11.28,"sma_120":10.42},{"date":"2025-02-24","open":11.18,"high":11.48,"low":11.09,"close":11.09,"volume":6257,"rsi_14":45.76,"sma_20":11.16,"sma_60":11.29,"sma_120":10.43},{"date":"2025-02-25","open":11.24,"high":11.48,"low":11.0,"close":11.21,"volume":35060,"rsi_14":49.73,"sma_20":11.17,"sma_60":11.3,"sma_120":10.44},{"date":"2025-02-26","open":11.3,"high":11.42,"low":11.01,"close":11.12,"volume":28816,"rsi_14":45.5,"sma_20":11.19,"sma_60":11.3,"sma_120":10.45},{"date":"2025-02-27","open":11.23,"high":11.42,"low":11.07,"close":11.19,"volume":5275,"rsi_14":51.1,"sma_20":11.19,"sma_60":11.31,"sma_120":10.46},{"date":"2025-02-28","open":11.3,"high":11.33,"low":11.13,"close":11.18,"volume":9123,"rsi_14":50.82,"sma_20":11.19,"sma_60":11.31,"sma_120":10.47},{"date":"2025-03-03","open":11.08,"high":11.34,"low":11.07,"close":11.07,"volume":9372,"rsi_14":44.81,"sma_20":11.18,"sma_60":11.31,"sma_120":10.48},{"date":"2025-03-04","open":11.18,"high":11.4,"low":11.05,"close":11.05,"volume":31532,"rsi_14":46.86,"sma_20":11.17,"sma_60":11.29,"sma_120":10.49},{"date":"2025-03-05","open":11.38,"high":11.74,"low":11.34,"close":11.58,"volume":30703,"rsi_14":63.68,"sma_20":11.19,"sma_60":11.28,"sma_120":10.5},{"date":"2025-03-06","open":11.46,"high":12.13,"low":11.46,"close":11.84,"volume":38391,"rsi_14":67.09,"sma_20":11.22,"sma_60":11.28,"sma_120":10.52},{"date":"2025-03-07","open":11.86,"high":11.95,"low":11.54,"close":11.61,"volume":25071,"rsi_14":59.84,"sma_20":11.24,"sma_60":11.27,"sma_120":10.54},{"date":"2025-03-10","open":11.76,"high":11.99,"low":11.59,"close":11.7,"volume":11893,"rsi_14":56.52,"sma_20":11.27,"sma_60":11.27,"sma_120":10.56},{"date":"2025-03-11","open":11.79,"high":11.8,"low":11.43,"close":11.66,"volume":31287,"rsi_14":53.36,"sma_20":11.29,"sma_60":11.26,"sma_120":10.58},{"date":"2025-03-12","open":11.9,"high":11.9,"low":11.48,"close":11.78,"volume":23634,"rsi_14":63.29,"sma_20":11.32,"sma_60":11.26,"sma_120":10.61},{"date":"2025-03-13","open":12.4,"high":12.7,"low":12.0,"close":12.34,"volume":123974,"rsi_14":78.9,"sma_20":11.38,"sma_60":11.27,"sma_120":10.63},{"date":"2025-03-14","open":12.35,"high":12.68,"low":12.34,"close":12.45,"volume":43571,"rsi_14":78.81,"sma_20":11.46,"sma_60":11.29,"sma_120":10.67},{"date":"2025-03-17","open":12.5,"high":13.0,"low":12.12,"close":12.9,"volume":99044,"rsi_14":81.41,"sma_20":11.54,"sma_60":11.31,"sma_120":10.69},{"date":"2025-03-18","open":13.0,"high":13.0,"low":12.86,"close":12.95,"volume":61322,"rsi_14":84.53,"sma_20":11.62,"sma_60":11.34,"sma_120":10.72},{"date":"2025-03-19","open":12.95,"high":12.98,"low":12.61,"close":12.85,"volume":58794,"rsi_14":80.97,"sma_20":11.69,"sma_60":11.36,"sma_120":10.75},{"date":"2025-03-20","open":12.89,"high":12.96,"low":12.61,"close":12.9,"volume":32616,"rsi_14":81.62,"sma_20":11.77,"sma_60":11.4,"sma_120":10.78},{"date":"2025-03-21","open":12.75,"high":12.87,"low":12.49,"close":12.63,"volume":68840,"rsi_14":77.08,"sma_20":11.86,"sma_60":11.42,"sma_120":10.8},{"date":"2025-03-24","open":12.57,"high":13.13,"low":12.36,"close":12.81,"volume":68620,"rsi_14":78.95,"sma_20":11.94,"sma_60":11.45,"sma_120":10.83},{"date":"2025-03-25","open":12.85,"high":13.02,"low":12.75,"close":12.8,"volume":31154,"rsi_14":74.21,"sma_20":12.02,"sma_60":11.48,"sma_120":10.85},{"date":"2025-03-26","open":12.81,"high":12.95,"low":12.64,"close":12.85,"volume":24071,"rsi_14":71.86,"sma_20":12.11,"sma_60":11.5,"sma_120":10.88},{"date":"2025-03-27","open":12.9,"high":12.94,"low":12.75,"close":12.9,"volume":24830,"rsi_14":80.28,"sma_20":12.19,"sma_60":11.53,"sma_120":10.91},{"date":"2025-03-28","open":12.9,"high":12.97,"low":12.65,"close":12.73,"volume":20121,"rsi_14":73.3,"sma_20":12.27,"sma_60":11.55,"sma_120":10.93},{"date":"2025-03-31","open":12.61,"high":12.87,"low":12.47,"close":12.66,"volume":35376,"rsi_14":72.32,"sma_20":12.35,"sma_60":11.58,"sma_120":10.96},{"date":"2025-04-01","open":12.76,"high":12.89,"low":12.62,"close":12.72,"volume":28674,"rsi_14":71.56,"sma_20":12.43,"sma_60":11.6,"sma_120":10.98},{"date":"2025-04-02","open":12.72,"high":13.0,"low":12.65,"close":12.92,"volume":40267,"rsi_14":65.93,"sma_20":12.5,"sma_60":11.62,"sma_120":11.01},{"date":"2025-04-03","open":12.67,"high":13.02,"low":12.62,"close":12.87,"volume":48160,"rsi_14":61.93,"sma_20":12.55,"sma_60":11.65,"sma_120":11.04},{"date":"2025-04-04","open":12.66,"high":12.79,"low":12.49,"close":12.7,"volume":30049,"rsi_14":43.24,"sma_20":12.61,"sma_60":11.67,"sma_120":11.07},{"date":"2025-04-07","open":12.38,"high":12.95,"low":12.19,"close":12.79,"volume":68819,"rsi_14":44.74,"sma_20":12.66,"sma_60":11.69,"sma_120":11.1},{"date":"2025-04-08","open":12.97,"high":12.98,"low":12.52,"close":12.61,"volume":44561,"rsi_14":42.5,"sma_20":12.71,"sma_60":11.71,"sma_120":11.12},{"date":"2025-04-09","open":12.57,"high":12.85,"low":12.52,"close":12.59,"volume":53436,"rsi_14":40.13,"sma_20":12.75,"sma_60":11.73,"sma_120":11.15},{"date":"2025-04-10","open":12.66,"high":12.68,"low":12.38,"close":12.6,"volume":37309,"rsi_14":48.85,"sma_20":12.76,"sma_60":11.76,"sma_120":11.18},{"date":"2025-04-11","open":12.54,"high":12.66,"low":12.31,"close":12.46,"volume":35465,"rsi_14":36.22,"sma_20":12.76,"sma_60":11.78,"sma_120":11.21},{"date":"2025-04-14","open":12.46,"high":12.83,"low":12.46,"close":12.7,"volume":34147,"rsi_14":46.67,"sma_20":12.75,"sma_60":11.8,"sma_120":11.23},{"date":"2025-04-15","open":12.58,"high":12.8,"low":12.55,"close":12.55,"volume":31857,"rsi_14":40.63,"sma_20":12.73,"sma_60":11.83,"sma_120":11.26},{"date":"2025-04-16","open":12.64,"high":12.8,"low":12.59,"close":12.76,"volume":47680,"rsi_14":46.02,"sma_20":12.73,"sma_60":11.86,"sma_120":11.29},{"date":"2025-04-17","open":12.78,"high":12.98,"low":12.32,"close":12.8,"volume":95978,"rsi_14":52.15,"sma_20":12.72,"sma_60":11.89,"sma_120":11.32},{"date":"2025-04-21","open":12.8,"high":12.85,"low":12.65,"close":12.75,"volume":65458,"rsi_14":52.8,"sma_20":12.73,"sma_60":11.92,"sma_120":11.35},{"date":"2025-04-22","open":12.71,"high":12.85,"low":12.67,"close":12.74,"volume":64680,"rsi_14":50.64,"sma_20":12.72,"sma_60":11.94,"sma_120":11.37},{"date":"2025-04-23","open":12.8,"high":13.07,"low":12.75,"close":12.85,"volume":73184,"rsi_14":47.62,"sma_20":12.73,"sma_60":11.97,"sma_120":11.4},{"date":"2025-04-24","open":12.79,"high":13.0,"low":12.76,"close":12.9,"volume":84159,"rsi_14":51.02,"sma_20":12.73,"sma_60":12.01,"sma_120":11.43},{"date":"2025-04-25","open":12.91,"high":13.07,"low":12.89,"close":12.98,"volume":89506,"rsi_14":60.14,"sma_20":12.73,"sma_60":12.04,"sma_120":11.46},{"date":"2025-04-28","open":13.0,"high":13.01,"low":12.76,"close":12.9,"volume":67938,"rsi_14":54.01,"sma_20":12.74,"sma_60":12.07,"sma_120":11.49},{"date":"2025-04-29","open":12.9,"high":13.27,"low":12.86,"close":13.07,"volume":188126,"rsi_14":66.91,"sma_20":12.76,"sma_60":12.1,"sma_120":11.52},{"date":"2025-04-30","open":13.15,"high":13.24,"low":13.07,"close":13.2,"volume":96607,"rsi_14":70.75,"sma_20":12.79,"sma_60":12.13,"sma_120":11.55},{"date":"2025-05-01","open":12.95,"high":13.26,"low":12.86,"close":13.11,"volume":78453,"rsi_14":66.45,"sma_20":12.8,"sma_60":12.16,"sma_120":11.58},{"date":"2025-05-02","open":13.12,"high":13.2,"low":13.06,"close":13.1,"volume":46732,"rsi_14":72.54,"sma_20":12.81,"sma_60":12.19,"sma_120":11.61},{"date":"2025-05-05","open":13.17,"high":13.32,"low":13.06,"close":13.13,"volume":72006,"rsi_14":67.77,"sma_20":12.83,"sma_60":12.22,"sma_120":11.64},{"date":"2025-05-06","open":13.09,"high":13.33,"low":12.94,"close":13.22,"volume":88589,"rsi_14":79.13,"sma_20":12.85,"sma_60":12.26,"sma_120":11.67},{"date":"2025-05-07","open":13.21,"high":13.23,"low":12.96,"close":13.01,"volume":40339,"rsi_14":60.87,"sma_20":12.87,"sma_60":12.29,"sma_120":11.7},{"date":"2025-05-08","open":12.99,"high":13.11,"low":12.76,"close":12.8,"volume":74781,"rsi_14":50.0,"sma_20":12.88,"sma_60":12.32,"sma_120":11.73},{"date":"2025-05-09","open":12.76,"high":12.9,"low":12.71,"close":12.86,"volume":35044,"rsi_14":54.14,"sma_20":12.89,"sma_60":12.35,"sma_120":11.76},{"date":"2025-05-12","open":12.85,"high":12.96,"low":12.72,"close":12.82,"volume":78238,"rsi_14":52.94,"sma_20":12.91,"sma_60":12.38,"sma_120":11.78},{"date":"2025-05-13","open":12.83,"high":12.9,"low":11.89,"close":11.9,"volume":104250,"rsi_14":28.11,"sma_20":12.87,"sma_60":12.39,"sma_120":11.8},{"date":"2025-05-14","open":11.87,"high":12.14,"low":11.46,"close":11.65,"volume":72375,"rsi_14":23.63,"sma_20":12.83,"sma_60":12.39,"sma_120":11.81},{"date":"2025-05-15","open":11.64,"high":12.01,"low":11.64,"close":11.98,"volume":57248,"rsi_14":30.92,"sma_20":12.79,"sma_60":12.4,"sma_120":11.83},{"date":"2025-05-16","open":12.11,"high":12.48,"low":11.99,"close":12.39,"volume":699881,"rsi_14":41.36,"sma_20":12.77,"sma_60":12.42,"sma_120":11.84},{"date":"2025-05-19","open":12.25,"high":12.61,"low":12.0,"close":12.46,"volume":128146,"rsi_14":39.3,"sma_20":12.75,"sma_60":12.45,"sma_120":11.86},{"date":"2025-05-20","open":12.85,"high":12.85,"low":12.52,"close":12.73,"volume":60341,"rsi_14":42.14,"sma_20":12.75,"sma_60":12.47,"sma_120":11.88},{"date":"2025-05-21","open":12.7,"high":12.7,"low":12.48,"close":12.61,"volume":238790,"rsi_14":41.72,"sma_20":12.74,"sma_60":12.5,"sma_120":11.9},{"date":"2025-05-22","open":12.6,"high":12.64,"low":12.5,"close":12.55,"volume":61916,"rsi_14":41.04,"sma_20":12.72,"sma_60":12.52,"sma_120":11.91},{"date":"2025-05-23","open":12.52,"high":12.6,"low":12.42,"close":12.49,"volume":36154,"rsi_14":39.68,"sma_20":12.7,"sma_60":12.54,"sma_120":11.92},{"date":"2025-05-27","open":12.5,"high":12.72,"low":12.47,"close":12.56,"volume":106530,"rsi_14":39.29,"sma_20":12.68,"sma_60":12.56,"sma_120":11.94},{"date":"2025-05-28","open":12.52,"high":12.68,"low":12.51,"close":12.64,"volume":56002,"rsi_14":43.73,"sma_20":12.66,"sma_60":12.59,"sma_120":11.95},{"date":"2025-05-29","open":12.57,"high":12.7,"low":12.46,"close":12.6,"volume":54975,"rsi_14":46.4,"sma_20":12.63,"sma_60":12.62,"sma_120":11.95},{"date":"2025-05-30","open":12.5,"high":12.99,"low":12.37,"close":12.92,"volume":107813,"rsi_14":50.99,"sma_20":12.62,"sma_60":12.64,"sma_120":11.96},{"date":"2025-06-02","open":13.0,"high":13.23,"low":12.88,"close":13.01,"volume":79787,"rsi_14":53.07,"sma_20":12.62,"sma_60":12.66,"sma_120":11.97},{"date":"2025-06-03","open":13.01,"high":13.25,"low":12.97,"close":12.97,"volume":61542,"rsi_14":74.21,"sma_20":12.61,"sma_60":12.68,"sma_120":11.98},{"date":"2025-06-04","open":13.0,"high":13.04,"low":12.89,"close":12.98,"volume":47973,"rsi_14":83.76,"sma_20":12.6,"sma_60":12.7,"sma_120":11.98},{"date":"2025-06-05","open":12.98,"high":13.0,"low":12.9,"close":12.96,"volume":41355,"rsi_14":79.52,"sma_20":12.59,"sma_60":12.72,"sma_120":11.99},{"date":"2025-06-06","open":12.96,"high":13.25,"low":12.95,"close":13.14,"volume":73063,"rsi_14":76.22,"sma_20":12.61,"sma_60":12.75,"sma_120":12.0},{"date":"2025-06-09","open":13.2,"high":13.56,"low":13.14,"close":13.44,"volume":131253,"rsi_14":79.52,"sma_20":12.64,"sma_60":12.77,"sma_120":12.02},{"date":"2025-06-10","open":13.5,"high":13.7,"low":13.46,"close":13.55,"volume":246711,"rsi_14":77.33,"sma_20":12.68,"sma_60":12.78,"sma_120":12.04},{"date":"2025-06-11","open":13.48,"high":13.57,"low":12.85,"close":12.95,"volume":96328,"rsi_14":58.59,"sma_20":12.73,"sma_60":12.78,"sma_120":12.05},{"date":"2025-06-12","open":12.9,"high":13.0,"low":12.56,"close":12.75,"volume":66884,"rsi_14":54.72,"sma_20":12.78,"sma_60":12.78,"sma_120":12.06},{"date":"2025-06-13","open":12.61,"high":12.68,"low":12.46,"close":12.46,"volume":53942,"rsi_14":49.36,"sma_20":12.81,"sma_60":12.77,"sma_120":12.07},{"date":"2025-06-16","open":12.47,"high":13.25,"low":12.47,"close":12.51,"volume":48020,"rsi_14":48.93,"sma_20":12.81,"sma_60":12.77,"sma_120":12.08},{"date":"2025-06-17","open":12.42,"high":12.9,"low":12.41,"close":12.42,"volume":30083,"rsi_14":45.3,"sma_20":12.81,"sma_60":12.76,"sma_120":12.09},{"date":"2025-06-18","open":12.41,"high":12.53,"low":12.3,"close":12.3,"volume":50829,"rsi_14":43.8,"sma_20":12.79,"sma_60":12.76,"sma_120":12.1},{"date":"2025-06-20","open":12.39,"high":12.5,"low":12.05,"close":12.09,"volume":140893,"rsi_14":32.03,"sma_20":12.76,"sma_60":12.74,"sma_120":12.11},{"date":"2025-06-23","open":12.01,"high":12.14,"low":12.01,"close":12.1,"volume":63204,"rsi_14":29.6,"sma_20":12.74,"sma_60":12.73,"sma_120":12.12},{"date":"2025-06-24","open":12.23,"high":12.99,"low":12.2,"close":12.65,"volume":135377,"rsi_14":44.16,"sma_20":12.75,"sma_60":12.73,"sma_120":12.13},{"date":"2025-06-25","open":12.64,"high":12.66,"low":12.36,"close":12.59,"volume":141258,"rsi_14":43.01,"sma_20":12.75,"sma_60":12.73,"sma_120":12.14},{"date":"2025-06-26","open":12.59,"high":12.92,"low":12.24,"close":12.72,"volume":87821,"rsi_14":45.86,"sma_20":12.76,"sma_60":12.73,"sma_120":12.15},{"date":"2025-06-27","open":12.74,"high":12.8,"low":12.58,"close":12.6,"volume":1077673,"rsi_14":40.49,"sma_20":12.76,"sma_60":12.72,"sma_120":12.16},{"date":"2025-06-30","open":12.56,"high":12.8,"low":12.5,"close":12.61,"volume":103126,"rsi_14":33.73,"sma_20":12.74,"sma_60":12.72,"sma_120":12.17},{"date":"2025-07-01","open":12.6,"high":12.92,"low":12.56,"close":12.73,"volume":71797,"rsi_14":33.98,"sma_20":12.73,"sma_60":12.72,"sma_120":12.18},{"date":"2025-07-02","open":12.74,"high":12.74,"low":12.52,"close":12.6,"volume":38739,"rsi_14":41.63,"sma_20":12.71,"sma_60":12.72,"sma_120":12.19},{"date":"2025-07-03","open":12.58,"high":12.74,"low":12.58,"close":12.72,"volume":32418,"rsi_14":49.25,"sma_20":12.69,"sma_60":12.71,"sma_120":12.2},{"date":"2025-07-07","open":12.83,"high":12.88,"low":12.67,"close":12.77,"volume":48226,"rsi_14":58.76,"sma_20":12.68,"sma_60":12.72,"sma_120":12.21},{"date":"2025-07-08","open":12.85,"high":12.99,"low":12.8,"close":12.85,"volume":36774,"rsi_14":59.44,"sma_20":12.67,"sma_60":12.72,"sma_120":12.23},{"date":"2025-07-09","open":12.79,"high":12.86,"low":12.63,"close":12.84,"volume":45163,"rsi_14":62.21,"sma_20":12.64,"sma_60":12.72,"sma_120":12.24},{"date":"2025-07-10","open":12.79,"high":12.98,"low":12.68,"close":12.94,"volume":61948,"rsi_14":68.82,"sma_20":12.61,"sma_60":12.73,"sma_120":12.26},{"date":"2025-07-11","open":12.9,"high":13.02,"low":12.78,"close":12.87,"volume":41680,"rsi_14":75.0,"sma_20":12.61,"sma_60":12.74,"sma_120":12.27},{"date":"2025-07-14","open":12.75,"high":13.07,"low":12.75,"close":13.04,"volume":47291,"rsi_14":77.33,"sma_20":12.62,"sma_60":12.74,"sma_120":12.29},{"date":"2025-07-15","open":12.99,"high":13.02,"low":12.81,"close":12.88,"volume":28843,"rsi_14":58.65,"sma_20":12.64,"sma_60":12.75,"sma_120":12.3},{"date":"2025-07-16","open":12.85,"high":12.95,"low":12.75,"close":12.91,"volume":30834,"rsi_14":62.31,"sma_20":12.66,"sma_60":12.75,"sma_120":12.32},{"date":"2025-07-17","open":12.92,"high":12.96,"low":12.79,"close":12.93,"volume":26728,"rsi_14":58.82,"sma_20":12.69,"sma_60":12.75,"sma_120":12.33},{"date":"2025-07-18","open":13.0,"high":13.0,"low":12.79,"close":12.85,"volume":27535,"rsi_14":60.87,"sma_20":12.71,"sma_60":12.75,"sma_120":12.35},{"date":"2025-07-21","open":12.92,"high":12.98,"low":12.85,"close":12.88,"volume":58025,"rsi_14":61.54,"sma_20":12.75,"sma_60":12.75,"sma_120":12.36},{"date":"2025-07-22","open":12.7,"high":12.99,"low":12.7,"close":12.96,"volume":29752,"rsi_14":60.18,"sma_20":12.8,"sma_60":12.75,"sma_120":12.38},{"date":"2025-07-23","open":12.99,"high":13.12,"low":12.94,"close":13.12,"volume":37560,"rsi_14":72.41,"sma_20":12.82,"sma_60":12.76,"sma_120":12.4},{"date":"2025-07-24","open":13.02,"high":13.16,"low":12.98,"close":13.09,"volume":26472,"rsi_14":67.29,"sma_20":12.85,"sma_60":12.76,"sma_120":12.41},{"date":"2025-07-25","open":12.79,"high":13.09,"low":12.79,"close":12.96,"volume":49782,"rsi_14":58.26,"sma_20":12.86,"sma_60":12.76,"sma_120":12.43},{"date":"2025-07-28","open":13.01,"high":13.05,"low":12.78,"close":12.99,"volume":45723,"rsi_14":56.36,"sma_20":12.88,"sma_60":12.75,"sma_120":12.44},{"date":"2025-07-29","open":13.0,"high":13.08,"low":12.92,"close":12.97,"volume":36521,"rsi_14":55.86,"sma_20":12.9,"sma_60":12.75,"sma_120":12.46},{"date":"2025-07-30","open":12.99,"high":13.12,"low":12.82,"close":12.91,"volume":35918,"rsi_14":48.6,"sma_20":12.9,"sma_60":12.75,"sma_120":12.47},{"date":"2025-07-31","open":12.78,"high":12.84,"low":12.62,"close":12.83,"volume":24842,"rsi_14":48.15,"sma_20":12.92,"sma_60":12.74,"sma_120":12.48},{"date":"2025-08-01","open":12.81,"high":12.81,"low":12.53,"close":12.66,"volume":35068,"rsi_14":32.41,"sma_20":12.91,"sma_60":12.73,"sma_120":12.5},{"date":"2025-08-04","open":12.65,"high":12.96,"low":12.39,"close":12.92,"volume":50085,"rsi_14":51.69,"sma_20":12.92,"sma_60":12.73,"sma_120":12.51},{"date":"2025-08-05","open":12.98,"high":13.04,"low":12.82,"close":13.01,"volume":51007,"rsi_14":54.03,"sma_20":12.93,"sma_60":12.74,"sma_120":12.53},{"date":"2025-08-06","open":13.0,"high":13.1,"low":12.9,"close":13.07,"volume":30505,"rsi_14":55.47,"sma_20":12.94,"sma_60":12.74,"sma_120":12.54},{"date":"2025-08-07","open":13.05,"high":13.11,"low":12.75,"close":12.96,"volume":37133,"rsi_14":54.2,"sma_20":12.94,"sma_60":12.74,"sma_120":12.56},{"date":"2025-08-08","open":13.05,"high":13.26,"low":12.94,"close":13.11,"volume":32625,"rsi_14":58.04,"sma_20":12.95,"sma_60":12.76,"sma_120":12.58},{"date":"2025-08-11","open":13.1,"high":13.22,"low":12.89,"close":12.94,"volume":43235,"rsi_14":49.34,"sma_20":12.95,"sma_60":12.78,"sma_120":12.59},{"date":"2025-08-12","open":13.13,"high":13.13,"low":12.82,"close":12.86,"volume":36876,"rsi_14":40.97,"sma_20":12.95,"sma_60":12.8,"sma_120":12.6},{"date":"2025-08-13","open":12.83,"high":12.99,"low":12.72,"close":12.8,"volume":29338,"rsi_14":40.14,"sma_20":12.94,"sma_60":12.81,"sma_120":12.61},{"date":"2025-08-14","open":12.87,"high":12.87,"low":12.47,"close":12.54,"volume":52501,"rsi_14":36.87,"sma_20":12.92,"sma_60":12.81,"sma_120":12.63},{"date":"2025-08-15","open":12.72,"high":12.76,"low":11.91,"close":11.96,"volume":102525,"rsi_14":26.05,"sma_20":12.88,"sma_60":12.79,"sma_120":12.63},{"date":"2025-08-18","open":12.05,"high":12.5,"low":12.04,"close":12.06,"volume":20235,"rsi_14":29.6,"sma_20":12.84,"sma_60":12.78,"sma_120":12.64},{"date":"2025-08-19","open":12.11,"high":12.31,"low":11.83,"close":11.85,"volume":23183,"rsi_14":27.73,"sma_20":12.78,"sma_60":12.77,"sma_120":12.65},{"date":"2025-08-20","open":11.9,"high":11.96,"low":11.75,"close":11.84,"volume":21327,"rsi_14":28.57,"sma_20":12.72,"sma_60":12.76,"sma_120":12.65},{"date":"2025-08-21","open":11.76,"high":12.2,"low":11.62,"close":11.7,"volume":89048,"rsi_14":28.95,"sma_20":12.65,"sma_60":12.75,"sma_120":12.66},{"date":"2025-08-22","open":11.78,"high":12.33,"low":11.72,"close":12.31,"volume":134784,"rsi_14":38.4,"sma_20":12.61,"sma_60":12.74,"sma_120":12.67},{"date":"2025-08-25","open":12.33,"high":12.61,"low":11.99,"close":12.06,"volume":88531,"rsi_14":32.97,"sma_20":12.57,"sma_60":12.73,"sma_120":12.68},{"date":"2025-08-26","open":12.24,"high":12.24,"low":11.93,"close":12.0,"volume":37589,"rsi_14":30.82,"sma_20":12.52,"sma_60":12.72,"sma_120":12.68},{"date":"2025-08-27","open":11.96,"high":12.25,"low":11.92,"close":12.06,"volume":36157,"rsi_14":33.58,"sma_20":12.48,"sma_60":12.7,"sma_120":12.68},{"date":"2025-08-28","open":12.06,"high":12.25,"low":11.9,"close":11.94,"volume":25636,"rsi_14":28.41,"sma_20":12.43,"sma_60":12.69,"sma_120":12.68},{"date":"2025-08-29","open":11.93,"high":12.34,"low":11.93,"close":12.22,"volume":31533,"rsi_14":37.23,"sma_20":12.41,"sma_60":12.67,"sma_120":12.69},{"date":"2025-09-02","open":12.22,"high":12.24,"low":12.0,"close":12.09,"volume":30305,"rsi_14":36.52,"sma_20":12.37,"sma_60":12.66,"sma_120":12.69},{"date":"2025-09-03","open":12.06,"high":12.07,"low":11.87,"close":12.02,"volume":46798,"rsi_14":36.46,"sma_20":12.32,"sma_60":12.64,"sma_120":12.69},{"date":"2025-09-04","open":12.02,"high":12.28,"low":12.02,"close":12.18,"volume":26933,"rsi_14":43.53,"sma_20":12.27,"sma_60":12.62,"sma_120":12.69},{"date":"2025-09-05","open":12.21,"high":12.28,"low":12.05,"close":12.2,"volume":34949,"rsi_14":55.41,"sma_20":12.24,"sma_60":12.6,"sma_120":12.69},{"date":"2025-09-08","open":12.23,"high":12.35,"low":12.15,"close":12.29,"volume":31037,"rsi_14":55.2,"sma_20":12.2,"sma_60":12.58,"sma_120":12.68},{"date":"2025-09-09","open":12.25,"high":12.53,"low":12.24,"close":12.41,"volume":99760,"rsi_14":63.21,"sma_20":12.17,"sma_60":12.58,"sma_120":12.68},{"date":"2025-09-10","open":12.36,"high":12.69,"low":12.14,"close":12.14,"volume":227555,"rsi_14":56.3,"sma_20":12.13,"sma_60":12.57,"sma_120":12.67},{"date":"2025-09-11","open":12.19,"high":12.6,"low":12.03,"close":12.26,"volume":125244,"rsi_14":61.86,"sma_20":12.11,"sma_60":12.57,"sma_120":12.67},{"date":"2025-09-12","open":12.13,"high":12.71,"low":12.11,"close":12.65,"volume":34762,"rsi_14":57.94,"sma_20":12.11,"sma_60":12.57,"sma_120":12.67},{"date":"2025-09-15","open":12.66,"high":12.8,"low":12.49,"close":12.51,"volume":21335,"rsi_14":61.08,"sma_20":12.14,"sma_60":12.58,"sma_120":12.67},{"date":"2025-09-16","open":12.49,"high":12.57,"low":12.43,"close":12.48,"volume":18940,"rsi_14":62.0,"sma_20":12.16,"sma_60":12.58,"sma_120":12.66},{"date":"2025-09-17","open":12.47,"high":12.64,"low":12.36,"close":12.36,"volume":34004,"rsi_14":57.28,"sma_20":12.19,"sma_60":12.59,"sma_120":12.66},{"date":"2025-09-18","open":12.36,"high":12.65,"low":12.35,"close":12.61,"volume":55930,"rsi_14":65.3,"sma_20":12.22,"sma_60":12.59,"sma_120":12.66},{"date":"2025-09-19","open":12.66,"high":12.98,"low":12.51,"close":12.89,"volume":225610,"rsi_14":65.3,"sma_20":12.28,"sma_60":12.59,"sma_120":12.66},{"date":"2025-09-22","open":12.98,"high":13.14,"low":12.95,"close":13.04,"volume":40822,"rsi_14":71.66,"sma_20":12.32,"sma_60":12.6,"sma_120":12.66},{"date":"2025-09-23","open":12.98,"high":13.14,"low":12.6,"close":12.64,"volume":33848,"rsi_14":62.2,"sma_20":12.35,"sma_60":12.6,"sma_120":12.66},{"date":"2025-09-24","open":12.61,"high":12.94,"low":12.57,"close":12.57,"volume":26493,"rsi_14":57.96,"sma_20":12.38,"sma_60":12.6,"sma_120":12.66},{"date":"2025-09-25","open":12.7,"high":12.93,"low":12.65,"close":12.68,"volume":40587,"rsi_14":59.45,"sma_20":12.41,"sma_60":12.6,"sma_120":12.66},{"date":"2025-09-26","open":12.69,"high":12.84,"low":12.64,"close":12.73,"volume":14904,"rsi_14":58.8,"sma_20":12.45,"sma_60":12.6,"sma_120":12.66},{"date":"2025-09-29","open":12.76,"high":12.85,"low":12.66,"close":12.67,"volume":25502,"rsi_14":55.33,"sma_20":12.47,"sma_60":12.6,"sma_120":12.66},{"date":"2025-09-30","open":12.67,"high":12.96,"low":12.54,"close":12.88,"volume":30129,"rsi_14":65.55,"sma_20":12.51,"sma_60":12.6,"sma_120":12.66},{"date":"2025-10-01","open":12.85,"high":13.0,"low":12.68,"close":12.76,"volume":97491,"rsi_14":60.5,"sma_20":12.55,"sma_60":12.6,"sma_120":12.66},{"date":"2025-10-02","open":12.9,"high":12.9,"low":12.6,"close":12.61,"volume":28225,"rsi_14":49.07,"sma_20":12.57,"sma_60":12.59,"sma_120":12.66},{"date":"2025-10-03","open":12.72,"high":12.8,"low":12.53,"close":12.6,"volume":21461,"rsi_14":52.24,"sma_20":12.59,"sma_60":12.59,"sma_120":12.66},{"date":"2025-10-06","open":12.62,"high":12.8,"low":12.31,"close":12.37,"volume":113336,"rsi_14":47.51,"sma_20":12.59,"sma_60":12.58,"sma_120":12.66},{"date":"2025-10-07","open":12.36,"high":12.45,"low":12.21,"close":12.28,"volume":34497,"rsi_14":48.17,"sma_20":12.59,"sma_60":12.57,"sma_120":12.66},{"date":"2025-10-08","open":12.32,"high":12.49,"low":12.32,"close":12.41,"volume":27363,"rsi_14":45.15,"sma_20":12.6,"sma_60":12.56,"sma_120":12.65},{"date":"2025-10-09","open":12.48,"high":12.52,"low":12.12,"close":12.12,"volume":68194,"rsi_14":31.4,"sma_20":12.59,"sma_60":12.55,"sma_120":12.65},{"date":"2025-10-10","open":12.1,"high":12.44,"low":11.95,"close":11.95,"volume":64160,"rsi_14":23.92,"sma_20":12.56,"sma_60":12.53,"sma_120":12.64},{"date":"2025-10-13","open":12.03,"high":12.29,"low":11.9,"close":11.96,"volume":46909,"rsi_14":30.0,"sma_20":12.53,"sma_60":12.52,"sma_120":12.63},{"date":"2025-10-14","open":11.97,"high":12.58,"low":11.95,"close":12.08,"volume":45782,"rsi_14":36.0,"sma_20":12.51,"sma_60":12.5,"sma_120":12.63},{"date":"2025-10-15","open":12.17,"high":12.22,"low":11.96,"close":12.02,"volume":26211,"rsi_14":30.59,"sma_20":12.49,"sma_60":12.49,"sma_120":12.62},{"date":"2025-10-16","open":12.01,"high":12.13,"low":11.98,"close":12.06,"volume":60382,"rsi_14":30.18,"sma_20":12.47,"sma_60":12.47,"sma_120":12.61},{"date":"2025-10-17","open":12.09,"high":12.33,"low":11.97,"close":12.05,"volume":48991,"rsi_14":31.1,"sma_20":12.42,"sma_60":12.45,"sma_120":12.61},{"date":"2025-10-20","open":12.04,"high":12.21,"low":11.86,"close":12.14,"volume":60378,"rsi_14":25.66,"sma_20":12.38,"sma_60":12.44,"sma_120":12.6},{"date":"2025-10-21","open":12.2,"high":12.2,"low":11.93,"close":11.98,"volume":153974,"rsi_14":25.0,"sma_20":12.35,"sma_60":12.42,"sma_120":12.59},{"date":"2025-10-22","open":12.0,"high":12.1,"low":11.92,"close":11.96,"volume":109055,"rsi_14":27.27,"sma_20":12.32,"sma_60":12.4,"sma_120":12.58},{"date":"2025-10-23","open":11.99,"high":12.12,"low":11.93,"close":12.06,"volume":42117,"rsi_14":32.24,"sma_20":12.28,"sma_60":12.39,"sma_120":12.57},{"date":"2025-10-24","open":12.04,"high":12.49,"low":12.03,"close":12.37,"volume":137123,"rsi_14":50.0,"sma_20":12.27,"sma_60":12.38,"sma_120":12.56},{"date":"2025-10-27","open":12.39,"high":12.39,"low":12.18,"close":12.21,"volume":170251,"rsi_14":47.9,"sma_20":12.24,"sma_60":12.37,"sma_120":12.55},{"date":"2025-10-28","open":12.18,"high":12.47,"low":12.18,"close":12.47,"volume":58714,"rsi_14":51.67,"sma_20":12.22,"sma_60":12.37,"sma_120":12.55},{"date":"2025-10-29","open":12.43,"high":12.53,"low":12.15,"close":12.2,"volume":207241,"rsi_14":52.25,"sma_20":12.2,"sma_60":12.35,"sma_120":12.55},{"date":"2025-10-30","open":12.18,"high":12.25,"low":12.11,"close":12.14,"volume":42773,"rsi_14":55.69,"sma_20":12.17,"sma_60":12.34,"sma_120":12.54},{"date":"2025-10-31","open":12.09,"high":12.21,"low":12.04,"close":12.16,"volume":52540,"rsi_14":55.95,"sma_20":12.15,"sma_60":12.33,"sma_120":12.53},{"date":"2025-11-03","open":12.19,"high":12.26,"low":12.04,"close":12.08,"volume":41449,"rsi_14":50.0,"sma_20":12.13,"sma_60":12.31,"sma_120":12.54},{"date":"2025-11-04","open":12.19,"high":12.24,"low":11.96,"close":11.97,"volume":87097,"rsi_14":48.52,"sma_20":12.12,"sma_60":12.29,"sma_120":12.54},{"date":"2025-11-05","open":12.98,"high":12.98,"low":12.19,"close":12.54,"volume":314636,"rsi_14":60.81,"sma_20":12.13,"sma_60":12.29,"sma_120":12.54},{"date":"2025-11-06","open":12.47,"high":12.6,"low":12.18,"close":12.42,"volume":186805,"rsi_14":57.94,"sma_20":12.14,"sma_60":12.28,"sma_120":12.54},{"date":"2025-11-07","open":12.39,"high":12.8,"low":12.23,"close":12.69,"volume":159053,"rsi_14":60.96,"sma_20":12.18,"sma_60":12.28,"sma_120":12.54},{"date":"2025-11-10","open":12.62,"high":12.79,"low":12.52,"close":12.69,"volume":124772,"rsi_14":65.11,"sma_20":12.21,"sma_60":12.29,"sma_120":12.54},{"date":"2025-11-11","open":12.69,"high":13.22,"low":12.63,"close":13.09,"volume":173555,"rsi_14":70.7,"sma_20":12.27,"sma_60":12.31,"sma_120":12.55},{"date":"2025-11-12","open":13.18,"high":13.84,"low":13.12,"close":13.69,"volume":199039,"rsi_14":75.23,"sma_20":12.35,"sma_60":12.34,"sma_120":12.56},{"date":"2025-11-13","open":13.71,"high":13.86,"low":13.37,"close":13.63,"volume":74634,"rsi_14":71.14,"sma_20":12.43,"sma_60":12.37,"sma_120":12.57},{"date":"2025-11-14","open":13.51,"high":13.85,"low":13.47,"close":13.79,"volume":66849,"rsi_14":76.51,"sma_20":12.51,"sma_60":12.41,"sma_120":12.58},{"date":"2025-11-17","open":13.82,"high":14.19,"low":13.79,"close":14.01,"volume":137112,"rsi_14":76.19,"sma_20":12.61,"sma_60":12.44,"sma_120":12.59},{"date":"2025-11-18","open":14.07,"high":14.18,"low":13.87,"close":14.03,"volume":89106,"rsi_14":84.01,"sma_20":12.71,"sma_60":12.47,"sma_120":12.6},{"date":"2025-11-19","open":14.05,"high":14.05,"low":13.7,"close":13.88,"volume":46159,"rsi_14":81.29,"sma_20":12.81,"sma_60":12.5,"sma_120":12.61},{"date":"2025-11-20","open":14.0,"high":14.19,"low":13.7,"close":13.74,"volume":61613,"rsi_14":77.24,"sma_20":12.89,"sma_60":12.53,"sma_120":12.62},{"date":"2025-11-21","open":13.74,"high":14.31,"low":13.74,"close":14.26,"volume":84059,"rsi_14":82.63,"sma_20":12.98,"sma_60":12.57,"sma_120":12.63},{"date":"2025-11-24","open":14.25,"high":14.7,"low":14.14,"close":14.6,"volume":140899,"rsi_14":86.83,"sma_20":13.1,"sma_60":12.61,"sma_120":12.64},{"date":"2025-11-25","open":14.7,"high":14.73,"low":13.66,"close":14.59,"volume":59096,"rsi_14":84.05,"sma_20":13.21,"sma_60":12.65,"sma_120":12.65},{"date":"2025-11-26","open":14.52,"high":14.62,"low":14.23,"close":14.3,"volume":50401,"rsi_14":79.56,"sma_20":13.32,"sma_60":12.69,"sma_120":12.66},{"date":"2025-11-28","open":14.33,"high":14.33,"low":14.09,"close":14.17,"volume":17373,"rsi_14":74.34,"sma_20":13.42,"sma_60":12.72,"sma_120":12.67},{"date":"2025-12-01","open":14.33,"high":15.6,"low":14.33,"close":15.13,"volume":133356,"rsi_14":80.5,"sma_20":13.57,"sma_60":12.77,"sma_120":12.68},{"date":"2025-12-02","open":15.13,"high":15.33,"low":14.71,"close":14.8,"volume":87488,"rsi_14":71.76,"sma_20":13.7,"sma_60":12.81,"sma_120":12.7},{"date":"2025-12-03","open":14.91,"high":15.3,"low":14.52,"close":15.16,"volume":91738,"rsi_14":69.92,"sma_20":13.86,"sma_60":12.86,"sma_120":12.72},{"date":"2025-12-04","open":15.07,"high":15.12,"low":14.84,"close":15.06,"volume":42307,"rsi_14":69.17,"sma_20":13.99,"sma_60":12.9,"sma_120":12.74},{"date":"2025-12-05","open":15.24,"high":15.69,"low":14.8,"close":14.87,"volume":49408,"rsi_14":64.36,"sma_20":14.11,"sma_60":12.95,"sma_120":12.76},{"date":"2025-12-08","open":15.0,"high":15.12,"low":14.74,"close":15.05,"volume":84487,"rsi_14":63.98,"sma_20":14.23,"sma_60":12.99,"sma_120":12.78},{"date":"2025-12-09","open":15.01,"high":15.32,"low":14.88,"close":15.18,"volume":115186,"rsi_14":65.01,"sma_20":14.35,"sma_60":13.03,"sma_120":12.8},{"date":"2025-12-10","open":15.2,"high":15.37,"low":15.12,"close":15.21,"volume":61966,"rsi_14":67.92,"sma_20":14.46,"sma_60":13.08,"sma_120":12.83},{"date":"2025-12-11","open":15.24,"high":15.7,"low":15.11,"close":15.42,"volume":89342,"rsi_14":72.22,"sma_20":14.54,"sma_60":13.13,"sma_120":12.86},{"date":"2025-12-12","open":15.49,"high":15.65,"low":15.41,"close":15.56,"volume":53850,"rsi_14":69.12,"sma_20":14.64,"sma_60":13.18,"sma_120":12.88},{"date":"2025-12-15","open":15.62,"high":15.72,"low":15.4,"close":15.54,"volume":53652,"rsi_14":65.26,"sma_20":14.73,"sma_60":13.22,"sma_120":12.91},{"date":"2025-12-16","open":15.52,"high":15.68,"low":15.42,"close":15.54,"volume":31705,"rsi_14":65.47,"sma_20":14.8,"sma_60":13.26,"sma_120":12.93},{"date":"2025-12-17","open":15.52,"high":15.64,"low":15.28,"close":15.36,"volume":43047,"rsi_14":67.91,"sma_20":14.87,"sma_60":13.31,"sma_120":12.95},{"date":"2025-12-18","open":15.94,"high":16.84,"low":15.93,"close":16.29,"volume":129087,"rsi_14":78.19,"sma_20":14.99,"sma_60":13.37,"sma_120":12.98},{"date":"2025-12-19","open":16.29,"high":16.29,"low":15.66,"close":15.66,"volume":118675,"rsi_14":57.73,"sma_20":15.09,"sma_60":13.42,"sma_120":13.01},{"date":"2025-12-22","open":15.73,"high":16.13,"low":15.73,"close":16.1,"volume":47446,"rsi_14":68.36,"sma_20":15.18,"sma_60":13.48,"sma_120":13.04},{"date":"2025-12-23","open":15.98,"high":16.22,"low":15.96,"close":16.08,"volume":29053,"rsi_14":64.37,"sma_20":15.25,"sma_60":13.53,"sma_120":13.07},{"date":"2025-12-24","open":16.07,"high":16.07,"low":15.85,"close":15.93,"volume":25061,"rsi_14":63.38,"sma_20":15.32,"sma_60":13.58,"sma_120":13.09},{"date":"2025-12-26","open":15.93,"high":15.98,"low":15.82,"close":15.93,"volume":24065,"rsi_14":67.32,"sma_20":15.4,"sma_60":13.64,"sma_120":13.12},{"date":"2025-12-29","open":15.9,"high":16.28,"low":15.75,"close":16.25,"volume":58603,"rsi_14":68.75,"sma_20":15.51,"sma_60":13.7,"sma_120":13.15},{"date":"2025-12-30","open":16.3,"high":16.65,"low":16.3,"close":16.55,"volume":49103,"rsi_14":70.33,"sma_20":15.58,"sma_60":13.76,"sma_120":13.18},{"date":"2025-12-31","open":16.5,"high":16.68,"low":16.11,"close":16.19,"volume":61286,"rsi_14":63.24,"sma_20":15.65,"sma_60":13.83,"sma_120":13.2},{"date":"2026-01-02","open":16.34,"high":16.46,"low":16.0,"close":16.06,"volume":47957,"rsi_14":58.84,"sma_20":15.69,"sma_60":13.89,"sma_120":13.23},{"date":"2026-01-05","open":16.05,"high":16.45,"low":16.0,"close":16.12,"volume":81787,"rsi_14":57.91,"sma_20":15.74,"sma_60":13.95,"sma_120":13.26},{"date":"2026-01-06","open":16.1,"high":16.2,"low":16.1,"close":16.19,"volume":47293,"rsi_14":59.05,"sma_20":15.81,"sma_60":14.02,"sma_120":13.28},{"date":"2026-01-07","open":16.11,"high":16.19,"low":15.99,"close":16.16,"volume":35876,"rsi_14":58.56,"sma_20":15.87,"sma_60":14.09,"sma_120":13.31},{"date":"2026-01-08","open":16.1,"high":16.4,"low":16.1,"close":16.4,"volume":35427,"rsi_14":64.13,"sma_20":15.93,"sma_60":14.16,"sma_120":13.34},{"date":"2026-01-09","open":16.31,"high":16.44,"low":16.13,"close":16.22,"volume":41815,"rsi_14":48.81,"sma_20":15.98,"sma_60":14.23,"sma_120":13.37},{"date":"2026-01-12","open":16.28,"high":16.28,"low":15.97,"close":16.25,"volume":63327,"rsi_14":62.66,"sma_20":16.02,"sma_60":14.3,"sma_120":13.4},{"date":"2026-01-13","open":16.23,"high":16.59,"low":16.21,"close":16.57,"volume":49678,"rsi_14":60.63,"sma_20":16.07,"sma_60":14.38,"sma_120":13.42},{"date":"2026-01-14","open":16.41,"high":16.59,"low":16.25,"close":16.59,"volume":26251,"rsi_14":61.54,"sma_20":16.12,"sma_60":14.45,"sma_120":13.45},{"date":"2026-01-15","open":16.51,"high":16.89,"low":16.46,"close":16.76,"volume":72144,"rsi_14":68.61,"sma_20":16.18,"sma_60":14.53,"sma_120":13.48},{"date":"2026-01-16","open":16.65,"high":16.8,"low":16.25,"close":16.46,"volume":47609,"rsi_14":60.47,"sma_20":16.24,"sma_60":14.61,"sma_120":13.51},{"date":"2026-01-20","open":16.31,"high":16.57,"low":16.3,"close":16.47,"volume":25069,"rsi_14":54.95,"sma_20":16.25,"sma_60":14.68,"sma_120":13.54},{"date":"2026-01-21","open":16.49,"high":16.67,"low":16.22,"close":16.42,"volume":41793,"rsi_14":46.7,"sma_20":16.29,"sma_60":14.75,"sma_120":13.57},{"date":"2026-01-22","open":16.35,"high":16.47,"low":16.15,"close":16.2,"volume":41139,"rsi_14":50.27,"sma_20":16.29,"sma_60":14.82,"sma_120":13.6},{"date":"2026-01-23","open":16.12,"high":16.35,"low":15.76,"close":16.2,"volume":62600,"rsi_14":54.12,"sma_20":16.3,"sma_60":14.88,"sma_120":13.63},{"date":"2026-01-26","open":16.25,"high":16.35,"low":15.84,"close":16.04,"volume":50000,"rsi_14":47.78,"sma_20":16.3,"sma_60":14.94,"sma_120":13.66},{"date":"2026-01-27","open":15.92,"high":16.05,"low":15.73,"close":16.04,"volume":37100,"rsi_14":45.66,"sma_20":16.31,"sma_60":15.01,"sma_120":13.68},{"date":"2026-01-28","open":15.98,"high":16.25,"low":15.75,"close":15.84,"volume":57800,"rsi_14":41.58,"sma_20":16.29,"sma_60":15.07,"sma_120":13.7},{"date":"2026-01-29","open":15.86,"high":16.33,"low":15.75,"close":16.09,"volume":76300,"rsi_14":41.88,"sma_20":16.26,"sma_60":15.14,"sma_120":13.73},{"date":"2026-01-30","open":16.08,"high":16.34,"low":15.87,"close":16.21,"volume":69900,"rsi_14":49.73,"sma_20":16.26,"sma_60":15.2,"sma_120":13.76},{"date":"2026-02-02","open":16.03,"high":16.51,"low":16.03,"close":16.44,"volume":74300,"rsi_14":54.63,"sma_20":16.28,"sma_60":15.28,"sma_120":13.79},{"date":"2026-02-03","open":16.58,"high":17.29,"low":16.51,"close":17.1,"volume":156400,"rsi_14":61.09,"sma_20":16.33,"sma_60":15.35,"sma_120":13.82},{"date":"2026-02-04","open":17.1,"high":17.15,"low":16.59,"close":17.09,"volume":86500,"rsi_14":60.5,"sma_20":16.38,"sma_60":15.43,"sma_120":13.86},{"date":"2026-02-05","open":17.13,"high":17.15,"low":16.83,"close":17.13,"volume":120200,"rsi_14":58.22,"sma_20":16.43,"sma_60":15.51,"sma_120":13.89},{"date":"2026-02-06","open":17.15,"high":17.22,"low":17.01,"close":17.2,"volume":42200,"rsi_14":68.32,"sma_20":16.47,"sma_60":15.58,"sma_120":13.94},{"date":"2026-02-09","open":17.22,"high":17.24,"low":16.8,"close":17.07,"volume":42000,"rsi_14":64.02,"sma_20":16.51,"sma_60":15.65,"sma_120":13.98},{"date":"2026-02-10","open":17.03,"high":17.34,"low":17.0,"close":17.32,"volume":46118,"rsi_14":72.34,"sma_20":16.35,"sma_60":14.9,"sma_120":13.64},{"date":"2026-02-11","open":17.3,"high":17.74,"low":17.3,"close":17.71,"volume":67857,"rsi_14":75.24,"sma_20":16.44,"sma_60":14.99,"sma_120":13.68},{"date":"2026-02-12","open":17.85,"high":17.85,"low":17.55,"close":17.71,"volume":25794,"rsi_14":74.68,"sma_20":16.53,"sma_60":15.08,"sma_120":13.72},{"date":"2026-02-13","open":17.39,"high":17.86,"low":17.39,"close":17.78,"volume":32629,"rsi_14":75.96,"sma_20":16.61,"sma_60":15.18,"sma_120":13.76},{"date":"2026-02-17","open":17.77,"high":17.92,"low":17.52,"close":17.65,"volume":28291,"rsi_14":81.57,"sma_20":16.79,"sma_60":15.96,"sma_120":14.22},{"date":"2026-02-18","open":17.46,"high":17.91,"low":17.46,"close":17.65,"volume":54400,"rsi_14":88.51,"sma_20":16.84,"sma_60":16.03,"sma_120":14.26},{"date":"2026-02-19","open":17.55,"high":17.63,"low":17.01,"close":17.32,"volume":70000,"rsi_14":75.31,"sma_20":16.89,"sma_60":16.09,"sma_120":14.31},{"date":"2026-02-20","open":17.23,"high":17.48,"low":17.0,"close":17.39,"volume":36686,"rsi_14":74.79,"sma_20":16.95,"sma_60":16.14,"sma_120":14.35},{"date":"2026-02-23","open":17.43,"high":17.55,"low":16.8,"close":17.1,"volume":51500,"rsi_14":63.52,"sma_20":16.99,"sma_60":16.18,"sma_120":14.39},{"date":"2026-02-24","open":17.15,"high":17.53,"low":17.09,"close":17.26,"volume":32300,"rsi_14":65.83,"sma_20":16.78,"sma_60":15.44,"sma_120":13.87},{"date":"2026-02-25","open":17.31,"high":17.34,"low":17.14,"close":17.25,"volume":23346,"rsi_14":54.12,"sma_20":17.12,"sma_60":16.27,"sma_120":14.48},{"date":"2026-02-26","open":17.27,"high":17.33,"low":17.01,"close":17.27,"volume":25460,"rsi_14":61.74,"sma_20":16.89,"sma_60":15.6,"sma_120":13.94},{"date":"2026-02-27","open":17.15,"high":17.38,"low":16.98,"close":17.16,"volume":20820,"rsi_14":57.12,"sma_20":16.94,"sma_60":15.68,"sma_120":13.98},{"date":"2026-03-02","open":17.06,"high":17.87,"low":16.8,"close":17.76,"volume":34865,"rsi_14":64.26,"sma_20":17.32,"sma_60":16.41,"sma_120":14.61},{"date":"2026-03-03","open":17.5,"high":17.76,"low":17.18,"close":17.38,"volume":72656,"rsi_14":51.18,"sma_20":17.36,"sma_60":16.45,"sma_120":14.65},{"date":"2026-03-04","open":14.53,"high":15.4,"low":13.8,"close":13.8,"volume":714265,"rsi_14":31.31,"sma_20":16.95,"sma_60":15.84,"sma_120":14.09},{"date":"2026-03-05","open":13.67,"high":13.95,"low":13.39,"close":13.41,"volume":229002,"rsi_14":30.57,"sma_20":16.79,"sma_60":15.83,"sma_120":14.1},{"date":"2026-03-06","open":13.53,"high":13.68,"low":13.01,"close":13.26,"volume":268900,"rsi_14":17.31,"sma_20":16.62,"sma_60":15.82,"sma_120":14.12},{"date":"2026-03-09","open":13.08,"high":13.34,"low":12.97,"close":13.21,"volume":378928,"rsi_14":13.78,"sma_20":16.62,"sma_60":16.34,"sma_120":14.69},{"date":"2026-03-10","open":13.09,"high":13.35,"low":12.9,"close":13.0,"volume":308173,"rsi_14":13.33,"sma_20":16.42,"sma_60":16.3,"sma_120":14.69},{"date":"2026-03-11","open":13.0,"high":13.07,"low":12.65,"close":12.72,"volume":188140,"rsi_14":9.78,"sma_20":16.08,"sma_60":15.77,"sma_120":14.14},{"date":"2026-03-12","open":12.61,"high":13.22,"low":12.36,"close":12.91,"volume":148000,"rsi_14":15.05,"sma_20":15.95,"sma_60":16.21,"sma_120":14.7},{"date":"2026-03-13","open":12.92,"high":13.17,"low":12.59,"close":12.79,"volume":220865,"rsi_14":12.96,"sma_20":15.74,"sma_60":15.74,"sma_120":14.15},{"date":"2026-03-16","open":12.8,"high":13.05,"low":12.67,"close":12.74,"volume":78663,"rsi_14":13.13,"sma_20":15.51,"sma_60":15.7,"sma_120":14.16},{"date":"2026-03-17","open":12.71,"high":13.0,"low":12.65,"close":12.69,"volume":91905,"rsi_14":13.05,"sma_20":15.26,"sma_60":15.67,"sma_120":14.16},{"date":"2026-03-18","open":12.84,"high":12.95,"low":12.3,"close":12.39,"volume":185579,"rsi_14":12.24,"sma_20":14.99,"sma_60":15.64,"sma_120":14.16},{"date":"2026-03-19","open":12.19,"high":12.51,"low":12.09,"close":12.46,"volume":182091,"rsi_14":13.4,"sma_20":14.72,"sma_60":15.61,"sma_120":14.17},{"date":"2026-03-20","open":12.65,"high":12.68,"low":12.1,"close":12.12,"volume":262570,"rsi_14":4.22,"sma_20":14.45,"sma_60":15.56,"sma_120":14.17},{"date":"2026-03-23","open":12.41,"high":12.66,"low":12.22,"close":12.6,"volume":234064,"rsi_14":11.82,"sma_20":14.21,"sma_60":15.53,"sma_120":14.17},{"date":"2026-03-24","open":12.44,"high":12.9,"low":12.44,"close":12.82,"volume":136063,"rsi_14":33.1,"sma_20":13.99,"sma_60":15.49,"sma_120":14.17},{"date":"2026-03-25","open":13.0,"high":13.17,"low":12.84,"close":12.93,"volume":122211,"rsi_14":40.84,"sma_20":13.77,"sma_60":15.45,"sma_120":14.18},{"date":"2026-03-26","open":12.92,"high":13.03,"low":12.66,"close":12.84,"volume":76996,"rsi_14":41.8,"sma_20":13.55,"sma_60":15.42,"sma_120":14.18},{"date":"2026-03-27","open":12.73,"high":13.01,"low":12.71,"close":12.88,"volume":81624,"rsi_14":43.53,"sma_20":13.34,"sma_60":15.38,"sma_120":14.18},{"date":"2026-03-30","open":13.03,"high":13.21,"low":12.79,"close":13.15,"volume":158214,"rsi_14":52.87,"sma_20":13.11,"sma_60":15.35,"sma_120":14.19},{"date":"2026-03-31","open":13.28,"high":13.48,"low":13.15,"close":13.31,"volume":122039,"rsi_14":61.85,"sma_20":12.9,"sma_60":15.32,"sma_120":14.2},{"date":"2026-04-01","open":13.32,"high":13.57,"low":13.11,"close":13.15,"volume":109079,"rsi_14":54.88,"sma_20":12.87,"sma_60":15.28,"sma_120":14.2},{"date":"2026-04-02","open":13.0,"high":13.22,"low":12.95,"close":13.1,"volume":123946,"rsi_14":56.49,"sma_20":12.85,"sma_60":15.24,"sma_120":14.21},{"date":"2026-04-06","open":13.09,"high":13.37,"low":12.81,"close":13.26,"volume":94012,"rsi_14":60.4,"sma_20":12.85,"sma_60":15.2,"sma_120":14.21},{"date":"2026-04-07","open":13.4,"high":13.51,"low":12.89,"close":13.0,"volume":130296,"rsi_14":55.72,"sma_20":12.84,"sma_60":15.16,"sma_120":14.21},{"date":"2026-04-08","open":13.24,"high":13.44,"low":13.2,"close":13.35,"volume":111365,"rsi_14":67.39,"sma_20":12.86,"sma_60":15.12,"sma_120":14.22},{"date":"2026-04-09","open":13.24,"high":13.7,"low":13.06,"close":13.26,"volume":179876,"rsi_14":64.39,"sma_20":12.89,"sma_60":15.07,"sma_120":14.22},{"date":"2026-04-10","open":13.19,"high":13.5,"low":13.1,"close":13.47,"volume":119900,"rsi_14":75.47,"sma_20":12.92,"sma_60":15.04,"sma_120":14.23},{"date":"2026-04-13","open":13.5,"high":13.77,"low":13.4,"close":13.62,"volume":105532,"rsi_14":71.98,"sma_20":12.96,"sma_60":14.99,"sma_120":14.24},{"date":"2026-04-14","open":13.61,"high":13.8,"low":13.36,"close":13.73,"volume":98401,"rsi_14":70.59,"sma_20":13.01,"sma_60":14.96,"sma_120":14.24},{"date":"2026-04-15","open":13.6,"high":13.82,"low":13.51,"close":13.78,"volume":96786,"rsi_14":69.77,"sma_20":13.06,"sma_60":14.92,"sma_120":14.25},{"date":"2026-04-16","open":13.78,"high":14.1,"low":13.53,"close":13.92,"volume":61425,"rsi_14":74.55,"sma_20":13.14,"sma_60":14.89,"sma_120":14.26},{"date":"2026-04-17","open":13.99,"high":14.32,"low":13.84,"close":14.27,"volume":86421,"rsi_14":77.69,"sma_20":13.23,"sma_60":14.85,"sma_120":14.28},{"date":"2026-04-20","open":14.31,"high":14.5,"low":14.2,"close":14.36,"volume":43598,"rsi_14":75.97,"sma_20":13.34,"sma_60":14.82,"sma_120":14.29},{"date":"2026-04-21","open":14.2,"high":14.39,"low":14.03,"close":14.03,"volume":55474,"rsi_14":64.4,"sma_20":13.41,"sma_60":14.78,"sma_120":14.3},{"date":"2026-04-22","open":14.03,"high":14.14,"low":13.93,"close":14.08,"volume":36764,"rsi_14":69.46,"sma_20":13.47,"sma_60":14.75,"sma_120":14.32},{"date":"2026-04-23","open":14.02,"high":14.43,"low":14.02,"close":14.41,"volume":63769,"rsi_14":74.53,"sma_20":13.55,"sma_60":14.72,"sma_120":14.34},{"date":"2026-04-24","open":14.38,"high":14.7,"low":14.27,"close":14.52,"volume":64442,"rsi_14":74.05,"sma_20":13.63,"sma_60":14.69,"sma_120":14.36},{"date":"2026-04-27","open":14.44,"high":14.69,"low":14.43,"close":14.53,"volume":63589,"rsi_14":82.28,"sma_20":13.71,"sma_60":14.66,"sma_120":14.38},{"date":"2026-04-28","open":14.46,"high":14.7,"low":14.23,"close":14.7,"volume":94889,"rsi_14":80.82,"sma_20":13.79,"sma_60":14.64,"sma_120":14.4},{"date":"2026-04-29","open":14.55,"high":14.7,"low":14.36,"close":14.5,"volume":49736,"rsi_14":76.96,"sma_20":13.85,"sma_60":14.61,"sma_120":14.42},{"date":"2026-04-30","open":14.36,"high":14.65,"low":14.36,"close":14.57,"volume":56190,"rsi_14":75.46,"sma_20":13.92,"sma_60":14.58,"sma_120":14.44},{"date":"2026-05-01","open":14.53,"high":14.8,"low":14.46,"close":14.74,"volume":44572,"rsi_14":75.69,"sma_20":14.01,"sma_60":14.55,"sma_120":14.46},{"date":"2026-05-04","open":14.68,"high":15.05,"low":14.6,"close":14.92,"volume":85429,"rsi_14":76.44,"sma_20":14.09,"sma_60":14.52,"sma_120":14.49},{"date":"2026-05-05","open":14.91,"high":15.24,"low":14.9,"close":14.94,"volume":57806,"rsi_14":76.13,"sma_20":14.18,"sma_60":14.49,"sma_120":14.51},{"date":"2026-05-06","open":14.77,"high":15.46,"low":14.33,"close":14.59,"volume":92238,"rsi_14":63.79,"sma_20":14.25,"sma_60":14.46,"sma_120":14.53},{"date":"2026-05-07","open":13.99,"high":14.07,"low":12.53,"close":13.39,"volume":236803,"rsi_14":36.59,"sma_20":14.25,"sma_60":14.41,"sma_120":14.54},{"date":"2026-05-08","open":13.33,"high":14.0,"low":13.33,"close":13.84,"volume":91519,"rsi_14":42.86,"sma_20":14.27,"sma_60":14.36,"sma_120":14.56},{"date":"2026-05-11","open":13.69,"high":13.88,"low":13.47,"close":13.53,"volume":89013,"rsi_14":43.09,"sma_20":14.27,"sma_60":14.32,"sma_120":14.57},{"date":"2026-05-12","open":13.49,"high":13.76,"low":13.03,"close":13.76,"volume":90021,"rsi_14":45.79,"sma_20":14.27,"sma_60":14.26,"sma_120":14.58},{"date":"2026-05-13","open":13.76,"high":13.95,"low":13.75,"close":13.93,"volume":48641,"rsi_14":43.41,"sma_20":14.28,"sma_60":14.2,"sma_120":14.59},{"date":"2026-05-14","open":14.0,"high":14.33,"low":13.96,"close":14.02,"volume":30437,"rsi_14":43.09,"sma_20":14.28,"sma_60":14.14,"sma_120":14.61},{"date":"2026-05-15","open":14.0,"high":14.13,"low":13.85,"close":13.9,"volume":60544,"rsi_14":41.55,"sma_20":14.26,"sma_60":14.07,"sma_120":14.62},{"date":"2026-05-18","open":13.91,"high":14.18,"low":13.71,"close":14.13,"volume":52967,"rsi_14":42.48,"sma_20":14.25,"sma_60":14.01,"sma_120":14.64},{"date":"2026-05-19","open":14.07,"high":14.11,"low":13.87,"close":14.02,"volume":64074,"rsi_14":43.51,"sma_20":14.25,"sma_60":13.96,"sma_120":14.66},{"date":"2026-05-20","open":13.99,"high":14.23,"low":13.12,"close":14.16,"volume":67924,"rsi_14":44.56,"sma_20":14.26,"sma_60":13.91,"sma_120":14.67},{"date":"2026-05-21","open":14.12,"high":14.43,"low":14.11,"close":14.29,"volume":51562,"rsi_14":43.97,"sma_20":14.25,"sma_60":13.86,"sma_120":14.69},{"date":"2026-05-22","open":14.29,"high":14.94,"low":14.22,"close":14.45,"volume":60245,"rsi_14":43.67,"sma_20":14.25,"sma_60":13.81,"sma_120":14.71},{"date":"2026-05-26","open":14.54,"high":14.64,"low":14.13,"close":14.21,"volume":49190,"rsi_14":40.71,"sma_20":14.23,"sma_60":13.76,"sma_120":14.72},{"date":"2026-05-27","open":14.04,"high":14.26,"low":13.53,"close":14.01,"volume":54578,"rsi_14":42.33,"sma_20":14.19,"sma_60":13.7,"sma_120":14.73},{"date":"2026-05-28","open":14.0,"high":14.1,"low":13.59,"close":13.61,"volume":58396,"rsi_14":53.69,"sma_20":14.15,"sma_60":13.63,"sma_120":14.73},{"date":"2026-05-29","open":13.61,"high":13.71,"low":13.45,"close":13.55,"volume":80251,"rsi_14":44.4,"sma_20":14.1,"sma_60":13.63,"sma_120":14.73},{"date":"2026-06-01","open":13.54,"high":13.54,"low":13.08,"close":13.42,"volume":88635,"rsi_14":47.72,"sma_20":14.03,"sma_60":13.63,"sma_120":14.73},{"date":"2026-06-02","open":13.43,"high":13.9,"low":13.41,"close":13.71,"volume":75814,"rsi_14":48.99,"sma_20":13.97,"sma_60":13.64,"sma_120":14.73},{"date":"2026-06-03","open":13.75,"high":13.81,"low":13.49,"close":13.52,"volume":63708,"rsi_14":41.77,"sma_20":13.9,"sma_60":13.64,"sma_120":14.73},{"date":"2026-06-04","open":13.62,"high":13.65,"low":13.47,"close":13.61,"volume":35354,"rsi_14":41.77,"sma_20":13.85,"sma_60":13.65,"sma_120":14.72},{"date":"2026-06-05","open":13.61,"high":13.66,"low":13.52,"close":13.55,"volume":32400,"rsi_14":42.8,"sma_20":13.86,"sma_60":13.67,"sma_120":14.72},{"date":"2026-06-08","open":13.52,"high":13.78,"low":13.42,"close":13.55,"volume":54224,"rsi_14":36.82,"sma_20":13.85,"sma_60":13.68,"sma_120":14.72},{"date":"2026-06-09","open":13.54,"high":13.82,"low":13.36,"close":13.73,"volume":62536,"rsi_14":43.61,"sma_20":13.86,"sma_60":13.69,"sma_120":14.71},{"date":"2026-06-10","open":13.73,"high":14.0,"low":13.62,"close":13.76,"volume":71923,"rsi_14":40.74,"sma_20":13.86,"sma_60":13.71,"sma_120":14.71},{"date":"2026-06-11","open":13.79,"high":14.0,"low":13.65,"close":13.89,"volume":60724,"rsi_14":40.74,"sma_20":13.85,"sma_60":13.73,"sma_120":14.7},{"date":"2026-06-12","open":13.89,"high":14.5,"low":13.68,"close":14.05,"volume":51943,"rsi_14":40.74,"sma_20":13.86,"sma_60":13.76,"sma_120":14.7},{"date":"2026-06-15","open":14.18,"high":14.47,"low":13.7,"close":13.78,"volume":52807,"rsi_14":40.18,"sma_20":13.85,"sma_60":13.78,"sma_120":14.7},{"date":"2026-06-16","open":13.78,"high":13.99,"low":13.55,"close":13.68,"volume":59830,"rsi_14":42.11,"sma_20":13.83,"sma_60":13.81,"sma_120":14.68},{"date":"2026-06-17","open":13.84,"high":14.06,"low":13.7,"close":13.84,"volume":62882,"rsi_14":56.22,"sma_20":13.82,"sma_60":13.83,"sma_120":14.68},{"date":"2026-06-18","open":13.95,"high":14.01,"low":13.53,"close":13.96,"volume":67113,"rsi_14":60.73,"sma_20":13.81,"sma_60":13.85,"sma_120":14.67},{"date":"2026-06-22","open":14.0,"high":14.01,"low":13.54,"close":13.65,"volume":52831,"rsi_14":55.5,"sma_20":13.78,"sma_60":13.86,"sma_120":14.65},{"date":"2026-06-23","open":13.7,"high":14.12,"low":13.63,"close":13.97,"volume":67693,"rsi_14":56.13,"sma_20":13.75,"sma_60":13.88,"sma_120":14.65},{"date":"2026-06-24","open":14.07,"high":14.58,"low":13.9,"close":14.47,"volume":167783,"rsi_14":69.55,"sma_20":13.77,"sma_60":13.9,"sma_120":14.64},{"date":"2026-06-25","open":14.44,"high":14.65,"low":14.24,"close":14.44,"volume":80825,"rsi_14":67.51,"sma_20":13.79,"sma_60":13.92,"sma_120":14.64},{"date":"2026-06-26","open":14.36,"high":14.41,"low":13.8,"close":13.9,"volume":984634,"rsi_14":56.14,"sma_20":13.8,"sma_60":13.93,"sma_120":14.63},{"date":"2026-06-29","open":13.91,"high":14.54,"low":13.73,"close":14.49,"volume":109807,"rsi_14":63.66,"sma_20":13.85,"sma_60":13.96,"sma_120":14.62},{"date":"2026-06-30","open":14.45,"high":15.25,"low":14.11,"close":15.03,"volume":102533,"rsi_14":67.11,"sma_20":13.93,"sma_60":13.99,"sma_120":14.61},{"date":"2026-07-01","open":15.05,"high":15.27,"low":14.95,"close":15.11,"volume":42601,"rsi_14":67.53,"sma_20":14.0,"sma_60":14.02,"sma_120":14.61},{"date":"2026-07-02","open":15.16,"high":15.28,"low":14.81,"close":15.26,"volume":50271,"rsi_14":67.7,"sma_20":14.09,"sma_60":14.06,"sma_120":14.61},{"date":"2026-07-06","open":15.26,"high":15.45,"low":15.01,"close":15.39,"volume":20600,"rsi_14":67.45,"sma_20":14.18,"sma_60":14.09,"sma_120":14.61},{"date":"2026-07-07","open":15.71,"high":15.94,"low":14.8,"close":15.29,"volume":46310,"rsi_14":70.57,"sma_20":14.26,"sma_60":14.13,"sma_120":14.6},{"date":"2026-07-08","open":15.38,"high":15.38,"low":14.89,"close":15.1,"volume":51816,"rsi_14":68.88,"sma_20":14.34,"sma_60":14.15,"sma_120":14.66},{"date":"2026-07-09","open":15.34,"high":15.37,"low":15.17,"close":15.25,"volume":24041,"rsi_14":68.8,"sma_20":14.42,"sma_60":14.18,"sma_120":14.59},{"date":"2026-07-10","open":15.36,"high":15.36,"low":15.14,"close":15.26,"volume":39686,"rsi_14":67.86,"sma_20":14.49,"sma_60":14.21,"sma_120":14.58},{"date":"2026-07-13","open":15.23,"high":15.43,"low":15.05,"close":15.18,"volume":33269,"rsi_14":72.43,"sma_20":14.55,"sma_60":14.23,"sma_120":14.57},{"date":"2026-07-14","open":15.15,"high":15.35,"low":15.01,"close":15.01,"volume":29571,"rsi_14":65.95,"sma_20":14.6,"sma_60":14.25,"sma_120":14.57},{"date":"2026-07-15","open":15.0,"high":15.17,"low":15.0,"close":15.12,"volume":26936,"rsi_14":61.32,"sma_20":14.67,"sma_60":14.26,"sma_120":14.56},{"date":"2026-07-16","open":15.15,"high":15.23,"low":15.02,"close":15.12,"volume":18005,"rsi_14":61.97,"sma_20":14.74,"sma_60":14.27,"sma_120":14.55},{"date":"2026-07-17","open":15.23,"high":15.29,"low":14.99,"close":15.29,"volume":23430,"rsi_14":78.14,"sma_20":14.81,"sma_60":14.29,"sma_120":14.54},{"date":"2026-07-20","open":15.25,"high":15.32,"low":15.15,"close":15.15,"volume":31496,"rsi_14":66.34,"sma_20":14.87,"sma_60":14.31,"sma_120":14.53},{"date":"2026-07-21","open":15.04,"high":15.23,"low":15.0,"close":15.15,"volume":27718,"rsi_14":54.05,"sma_20":14.95,"sma_60":14.32,"sma_120":14.52},{"date":"2026-07-22","open":15.11,"high":15.34,"low":15.06,"close":15.26,"volume":32443,"rsi_14":54.97,"sma_20":15.01,"sma_60":14.34,"sma_120":14.51},{"date":"2026-07-23","open":15.11,"high":15.36,"low":15.04,"close":15.17,"volume":45946,"rsi_14":46.9,"sma_20":15.05,"sma_60":14.35,"sma_120":14.51},{"date":"2026-07-24","open":15.18,"high":15.36,"low":15.07,"close":15.12,"volume":47542,"rsi_14":40.29,"sma_20":15.08,"sma_60":14.35,"sma_120":14.5},{"date":"2026-07-27","open":15.14,"high":15.28,"low":14.85,"close":15.24,"volume":71428,"rsi_14":48.19,"sma_20":15.15,"sma_60":14.37,"sma_120":14.49},{"date":"2026-07-28","open":15.25,"high":15.57,"low":15.25,"close":15.49,"volume":62818,"rsi_14":63.54,"sma_20":15.2,"sma_60":14.38,"sma_120":14.48},{"date":"2026-07-29","open":15.44,"high":15.52,"low":15.27,"close":15.41,"volume":46327,"rsi_14":55.84,"sma_20":15.22,"sma_60":14.39,"sma_120":14.47},{"date":"2026-07-30","open":15.38,"high":15.55,"low":15.24,"close":15.52,"volume":19363,"rsi_14":58.84,"sma_20":15.24,"sma_60":14.4,"sma_120":14.46},{"date":"2026-07-31","open":15.46,"high":15.56,"low":15.43,"close":15.47,"volume":34004,"rsi_14":60.07,"sma_20":15.25,"sma_60":14.41,"sma_120":14.45},{"date":"2026-08-03","open":15.41,"high":15.59,"low":15.08,"close":15.53,"volume":79852,"rsi_14":69.55,"sma_20":15.26,"sma_60":14.43,"sma_120":14.47},{"date":"2026-08-04","open":15.44,"high":15.52,"low":15.15,"close":15.38,"volume":140487,"rsi_14":59.49,"sma_20":15.26,"sma_60":14.46,"sma_120":14.45},{"date":"2026-08-05","open":16.01,"high":16.39,"low":15.4,"close":15.58,"volume":159707,"rsi_14":64.65,"sma_20":15.29,"sma_60":14.49,"sma_120":14.43},{"date":"2026-08-06","open":15.53,"high":15.7,"low":15.24,"close":15.25,"volume":45660,"rsi_14":48.84,"sma_20":15.29,"sma_60":14.52,"sma_120":14.41},{"date":"2026-08-07","open":15.31,"high":15.84,"low":15.26,"close":15.61,"volume":41146,"rsi_14":61.79,"sma_20":15.3,"sma_60":14.55,"sma_120":14.4},{"date":"2026-08-10","open":15.49,"high":15.68,"low":15.48,"close":15.6,"volume":35843},{"date":"2026-08-11","open":15.65,"high":15.84,"low":15.31,"close":15.33,"volume":43896,"rsi_14":51.65,"sma_20":15.34,"sma_60":14.6,"sma_120":14.36},{"date":"2026-08-12","open":15.57,"high":15.57,"low":14.7,"close":14.75,"volume":36545},{"date":"2026-08-13","open":14.88,"high":15.21,"low":14.81,"close":14.83,"volume":47973,"rsi_14":44.42,"sma_20":15.31,"sma_60":14.63,"sma_120":14.32},{"date":"2026-08-14","open":14.75,"high":15.12,"low":14.57,"close":15.05,"volume":63406,"rsi_14":46.55,"sma_20":15.29,"sma_60":14.64,"sma_120":14.3},{"date":"2026-08-17","open":15.0,"high":15.21,"low":15.0,"close":15.13,"volume":44648,"rsi_14":43.02,"sma_20":15.29,"sma_60":14.66,"sma_120":14.28},{"date":"2026-08-18","open":14.99,"high":15.24,"low":14.99,"close":15.12,"volume":55686,"rsi_14":44.22,"sma_20":15.29,"sma_60":14.67,"sma_120":14.26},{"date":"2026-08-19","open":15.36,"high":15.39,"low":15.16,"close":15.35,"volume":52162,"rsi_14":46.77,"sma_20":15.3,"sma_60":14.69,"sma_120":14.25},{"date":"2026-08-20","open":15.38,"high":15.38,"low":14.99,"close":15.01,"volume":37856,"rsi_14":42.12,"sma_20":15.29,"sma_60":14.7,"sma_120":14.23},{"date":"2026-08-21","open":14.99,"high":15.19,"low":14.68,"close":14.72,"volume":53305,"rsi_14":37.14,"sma_20":15.27,"sma_60":14.71,"sma_120":14.21},{"date":"2026-08-24","open":14.63,"high":14.95,"low":14.63,"close":14.9,"volume":42812,"rsi_14":42.45,"sma_20":15.25,"sma_60":14.73,"sma_120":14.18},{"date":"2026-08-25","open":14.92,"high":15.19,"low":14.9,"close":15.08,"volume":55390,"rsi_14":42.09,"sma_20":15.23,"sma_60":14.76,"sma_120":14.2},{"date":"2026-08-26","open":15.11,"high":15.58,"low":15.1,"close":15.45,"volume":48863},{"date":"2026-08-27","open":15.3,"high":15.84,"low":15.26,"close":15.8,"volume":50667,"rsi_14":52.98,"sma_20":15.25,"sma_60":14.83,"sma_120":14.23},{"date":"2026-08-28","open":15.82,"high":15.88,"low":15.41,"close":15.43,"volume":53299,"rsi_14":47.61,"sma_20":15.25,"sma_60":14.86,"sma_120":14.25},{"date":"2026-08-31","open":15.41,"high":15.45,"low":15.17,"close":15.17,"volume":30934,"rsi_14":47.74,"sma_20":15.23,"sma_60":14.89,"sma_120":14.27},{"date":"2026-09-01","open":15.04,"high":15.24,"low":15.04,"close":15.1,"volume":24257,"rsi_14":55.78,"sma_20":15.21,"sma_60":14.91,"sma_120":14.29},{"date":"2026-09-02","open":15.07,"high":15.63,"low":15.07,"close":15.31,"volume":30477,"rsi_14":57.59,"sma_20":15.2,"sma_60":14.94,"sma_120":14.31},{"date":"2026-09-03","open":15.27,"high":15.4,"low":15.25,"close":15.35,"volume":16126,"rsi_14":55.03,"sma_20":15.2,"sma_60":14.97,"sma_120":14.33},{"date":"2026-09-04","open":15.3,"high":15.44,"low":15.24,"close":15.26,"volume":16300,"rsi_14":52.17,"sma_20":15.19,"sma_60":14.99,"sma_120":14.35},{"date":"2026-09-08","open":15.24,"high":15.3,"low":15.0,"close":15.0,"volume":25142,"rsi_14":48.15,"sma_20":15.16,"sma_60":15.01,"sma_120":14.37},{"date":"2026-09-09","open":15.19,"high":15.19,"low":14.85,"close":15.09,"volume":25397},{"date":"2026-09-10","open":15.06,"high":15.11,"low":14.78,"close":14.78,"volume":47111,"rsi_14":46.25,"sma_20":15.15,"sma_60":15.05,"sma_120":14.41},{"date":"2026-09-11","open":14.89,"high":15.15,"low":14.86,"close":15.0,"volume":61672,"rsi_14":54.67,"sma_20":15.15,"sma_60":15.07,"sma_120":14.44},{"date":"2026-09-14","open":15.12,"high":15.12,"low":14.95,"close":14.95,"volume":17019,"rsi_14":50.87,"sma_20":15.15,"sma_60":15.09,"sma_120":14.46},{"date":"2026-09-15","open":14.75,"high":15.01,"low":14.75,"close":14.87,"volume":17445,"rsi_14":46.21,"sma_20":15.14,"sma_60":15.1,"sma_120":14.47},{"date":"2026-09-16","open":14.73,"high":15.07,"low":14.73,"close":14.91,"volume":16529,"rsi_14":38.93,"sma_20":15.13,"sma_60":15.12,"sma_120":14.49},{"date":"2026-09-17","open":14.96,"high":14.96,"low":14.79,"close":14.84,"volume":9813,"rsi_14":27.78,"sma_20":15.1,"sma_60":15.14,"sma_120":14.51},{"date":"2026-09-18","open":14.75,"high":14.86,"low":14.75,"close":14.75,"volume":36293,"rsi_14":31.91,"sma_20":15.09,"sma_60":15.14,"sma_120":14.52},{"date":"2026-09-21","open":14.77,"high":14.82,"low":14.58,"close":14.58,"volume":51689},{"date":"2026-09-22","open":14.58,"high":14.87,"low":14.58,"close":14.81,"volume":44906,"rsi_14":42.71,"sma_20":15.08,"sma_60":15.16,"sma_120":14.55},{"date":"2026-09-23","open":14.71,"high":14.77,"low":14.69,"close":14.7,"volume":13277,"rsi_14":33.6,"sma_20":15.06,"sma_60":15.16,"sma_120":14.56},{"date":"2026-09-24","open":14.63,"high":14.81,"low":14.62,"close":14.64,"volume":18920,"rsi_14":31.12,"sma_20":15.02,"sma_60":15.16,"sma_120":14.57},{"date":"2026-09-25","open":14.61,"high":14.78,"low":14.6,"close":14.7,"volume":20317,"rsi_14":34.86,"sma_20":14.96,"sma_60":15.15,"sma_120":14.58},{"date":"2026-09-28","open":14.74,"high":14.8,"low":14.52,"close":14.52,"volume":31849,"rsi_14":36.44,"sma_20":14.92,"sma_60":15.14,"sma_120":14.6},{"date":"2026-09-29","open":14.53,"high":14.63,"low":14.35,"close":14.35,"volume":42952,"rsi_14":30.0,"sma_20":14.88,"sma_60":15.12,"sma_120":14.61},{"date":"2026-09-30","open":14.35,"high":14.35,"low":14.1,"close":14.1,"volume":39909},{"date":"2026-10-01","open":14.1,"high":14.21,"low":13.63,"close":13.95,"volume":39509,"rsi_14":19.48,"sma_20":14.76,"sma_60":15.08,"sma_120":14.62},{"date":"2026-10-02","open":14.04,"high":14.1,"low":13.75,"close":13.77,"volume":17834,"rsi_14":18.11,"sma_20":14.68,"sma_60":15.06,"sma_120":14.62},{"date":"2026-10-05","open":13.73,"high":13.89,"low":13.55,"close":13.68,"volume":22452,"rsi_14":18.01,"sma_20":14.6,"sma_60":15.03,"sma_120":14.62},{"date":"2026-10-06","open":13.74,"high":13.9,"low":13.73,"close":13.86,"volume":19911},{"date":"2026-10-07","open":13.8,"high":13.8,"low":13.5,"close":13.6,"volume":7390,"rsi_14":21.69,"sma_20":14.47,"sma_60":14.98,"sma_120":14.62},{"date":"2026-10-08","open":13.52,"high":13.74,"low":13.5,"close":13.69,"volume":15106,"rsi_14":25.8,"sma_20":14.41,"sma_60":14.96,"sma_120":14.61},{"date":"2026-10-09","open":13.81,"high":13.94,"low":13.55,"close":13.55,"volume":24963,"rsi_14":26.16,"sma_20":14.34,"sma_60":14.93,"sma_120":14.6},{"date":"2026-10-12","open":13.51,"high":13.73,"low":13.48,"close":13.55,"volume":27910,"rsi_14":17.14,"sma_20":14.27,"sma_60":14.91,"sma_120":14.6},{"date":"2026-10-13","open":13.66,"high":13.66,"low":13.46,"close":13.54,"volume":17653,"rsi_14":18.13,"sma_20":14.2,"sma_60":14.88,"sma_120":14.6},{"date":"2026-10-14","open":13.48,"high":13.6,"low":13.34,"close":13.56,"volume":34264,"rsi_14":19.66,"sma_20":14.14,"sma_60":14.85,"sma_120":14.59},{"date":"2026-10-15","open":13.56,"high":13.83,"low":13.55,"close":13.55,"volume":19963,"rsi_14":16.76,"sma_20":14.07,"sma_60":14.82,"sma_120":14.58},{"date":"2026-10-16","open":13.53,"high":13.54,"low":13.38,"close":13.49,"volume":15832,"rsi_14":18.01,"sma_20":14.01,"sma_60":14.8,"sma_120":14.57},{"date":"2026-10-19","open":13.37,"high":13.66,"low":13.37,"close":13.53,"volume":26353,"rsi_14":22.3,"sma_20":13.96,"sma_60":14.77,"sma_120":14.56},{"date":"2026-10-20","open":13.5,"high":13.88,"low":13.5,"close":13.78,"volume":30336,"rsi_14":39.19,"sma_20":13.91,"sma_60":14.74,"sma_120":14.56},{"date":"2026-10-21","open":13.72,"high":13.8,"low":13.71,"close":13.78,"volume":11731,"rsi_14":43.61,"sma_20":13.86,"sma_60":14.72,"sma_120":14.55},{"date":"2026-10-22","open":13.78,"high":13.86,"low":13.7,"close":13.86,"volume":7821,"rsi_14":53.66,"sma_20":13.82,"sma_60":14.69,"sma_120":14.54}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.47350000000000003,"pbr":1.44,"per":null,"roa":0.63,"roe":0.84,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":83538000.0,"analysis":"ROE 0.8%입니다. 시가총액 1.25억. 매출 8353.80만, 영업이익 -616.70만.","eps_basis":"TTM","debt_ratio":0.1737650133172521,"market_cap":125269660,"net_income":-4403999.0,"total_debt":13831000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.62,"total_assets":106316000.0,"total_equity":79596000.0,"profit_margin":-5.27,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-6167000.0,"operating_margin":-7.38,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":13.86,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":10.35},{"date":"2016-10-25","close":10.2},{"date":"2016-10-26","close":10.0},{"date":"2016-10-27","close":9.9},{"date":"2016-10-28","close":10.25},{"date":"2016-10-31","close":10.3},{"date":"2016-11-01","close":9.7},{"date":"2016-11-02","close":9.65},{"date":"2016-11-03","close":9.95},{"date":"2016-11-04","close":10.05},{"date":"2016-11-07","close":9.1},{"date":"2016-11-08","close":9.4},{"date":"2016-11-09","close":10.3},{"date":"2016-11-10","close":10.5},{"date":"2016-11-11","close":10.45},{"date":"2016-11-14","close":10.6},{"date":"2016-11-15","close":10.3},{"date":"2016-11-16","close":9.95},{"date":"2016-11-17","close":9.65},{"date":"2016-11-18","close":10.25},{"date":"2016-11-21","close":10.05},{"date":"2016-11-22","close":10.1},{"date":"2016-11-23","close":10.3},{"date":"2016-11-25","close":10.25},{"date":"2016-11-28","close":10.4},{"date":"2016-11-29","close":10.05},{"date":"2016-11-30","close":10.15},{"date":"2016-12-01","close":10.25},{"date":"2016-12-02","close":10.55},{"date":"2016-12-05","close":10.9},{"date":"2016-12-06","close":11.3},{"date":"2016-12-07","close":11.1198},{"date":"2016-12-08","close":10.834},{"date":"2016-12-09","close":10.55},{"date":"2016-12-12","close":10.5},{"date":"2016-12-13","close":11.3},{"date":"2016-12-14","close":11.15},{"date":"2016-12-15","close":10.7},{"date":"2016-12-16","close":10.9},{"date":"2016-12-19","close":10.65},{"date":"2016-12-20","close":10.85},{"date":"2016-12-21","close":10.95},{"date":"2016-12-22","close":10.9},{"date":"2016-12-23","close":11.0},{"date":"2016-12-27","close":11.0},{"date":"2016-12-28","close":10.8},{"date":"2016-12-29","close":11.0},{"date":"2016-12-30","close":10.95},{"date":"2017-01-03","close":11.0},{"date":"2017-01-04","close":11.0},{"date":"2017-01-05","close":10.9},{"date":"2017-01-06","close":11.05},{"date":"2017-01-09","close":10.95},{"date":"2017-01-10","close":11.15},{"date":"2017-01-11","close":10.9},{"date":"2017-01-12","close":11.1},{"date":"2017-01-13","close":11.5},{"date":"2017-01-17","close":11.25},{"date":"2017-01-18","close":11.05},{"date":"2017-01-19","close":11.05},{"date":"2017-01-20","close":11.15},{"date":"2017-01-23","close":11.1},{"date":"2017-01-24","close":11.55},{"date":"2017-01-25","close":11.6},{"date":"2017-01-26","close":11.65},{"date":"2017-01-27","close":11.9},{"date":"2017-01-30","close":11.95},{"date":"2017-01-31","close":11.95},{"date":"2017-02-01","close":12.1},{"date":"2017-02-02","close":12.3},{"date":"2017-02-03","close":12.3},{"date":"2017-02-06","close":12.35},{"date":"2017-02-07","close":12.25},{"date":"2017-02-08","close":12.15},{"date":"2017-02-09","close":11.85},{"date":"2017-02-10","close":12.1},{"date":"2017-02-13","close":11.9},{"date":"2017-02-14","close":11.9},{"date":"2017-02-15","close":12.05},{"date":"2017-02-16","close":11.8},{"date":"2017-02-17","close":11.4},{"date":"2017-02-21","close":11.35},{"date":"2017-02-22","close":11.5},{"date":"2017-02-23","close":11.0038},{"date":"2017-02-24","close":10.95},{"date":"2017-02-27","close":10.85},{"date":"2017-02-28","close":10.45},{"date":"2017-03-01","close":10.5},{"date":"2017-03-02","close":10.25},{"date":"2017-03-03","close":10.35},{"date":"2017-03-06","close":10.1},{"date":"2017-03-07","close":10.25},{"date":"2017-03-08","close":10.15},{"date":"2017-03-09","close":10.25},{"date":"2017-03-10","close":10.25},{"date":"2017-03-13","close":10.25},{"date":"2017-03-14","close":10.7},{"date":"2017-03-15","close":10.7},{"date":"2017-03-16","close":10.8},{"date":"2017-03-17","close":11.3},{"date":"2017-03-20","close":11.4},{"date":"2017-03-21","close":12.1},{"date":"2017-03-22","close":12.0},{"date":"2017-03-23","close":12.4},{"date":"2017-03-24","close":12.15},{"date":"2017-03-27","close":12.35},{"date":"2017-03-28","close":12.35},{"date":"2017-03-29","close":12.45},{"date":"2017-03-30","close":12.85},{"date":"2017-03-31","close":12.25},{"date":"2017-04-03","close":12.55},{"date":"2017-04-04","close":12.1},{"date":"2017-04-05","close":12.3},{"date":"2017-04-06","close":12.6},{"date":"2017-04-07","close":12.9},{"date":"2017-04-10","close":12.7828},{"date":"2017-04-11","close":12.55},{"date":"2017-04-12","close":12.35},{"date":"2017-04-13","close":12.0753},{"date":"2017-04-17","close":12.25},{"date":"2017-04-18","close":11.85},{"date":"2017-04-19","close":11.85},{"date":"2017-04-20","close":12.0},{"date":"2017-04-21","close":12.05},{"date":"2017-04-24","close":12.45},{"date":"2017-04-25","close":12.75},{"date":"2017-04-26","close":12.8},{"date":"2017-04-27","close":12.8},{"date":"2017-04-28","close":12.95},{"date":"2017-05-01","close":13.15},{"date":"2017-05-02","close":13.3},{"date":"2017-05-03","close":12.85},{"date":"2017-05-04","close":12.9},{"date":"2017-05-05","close":12.55},{"date":"2017-05-08","close":13.0},{"date":"2017-05-09","close":12.7},{"date":"2017-05-10","close":12.95},{"date":"2017-05-11","close":12.8},{"date":"2017-05-12","close":12.4},{"date":"2017-05-15","close":12.4},{"date":"2017-05-16","close":12.5},{"date":"2017-05-17","close":11.35},{"date":"2017-05-18","close":11.45},{"date":"2017-05-19","close":11.8},{"date":"2017-05-22","close":11.9},{"date":"2017-05-23","close":11.85},{"date":"2017-05-24","close":12.05},{"date":"2017-05-25","close":12.0},{"date":"2017-05-26","close":11.95},{"date":"2017-05-30","close":11.75},{"date":"2017-05-31","close":11.75},{"date":"2017-06-01","close":11.8},{"date":"2017-06-02","close":11.8},{"date":"2017-06-05","close":11.65},{"date":"2017-06-06","close":11.525},{"date":"2017-06-07","close":11.2},{"date":"2017-06-08","close":11.2},{"date":"2017-06-09","close":11.75},{"date":"2017-06-12","close":11.65},{"date":"2017-06-13","close":11.75},{"date":"2017-06-14","close":11.65},{"date":"2017-06-15","close":11.25},{"date":"2017-06-16","close":11.15},{"date":"2017-06-19","close":11.1},{"date":"2017-06-20","close":11.225},{"date":"2017-06-21","close":10.75},{"date":"2017-06-22","close":10.8},{"date":"2017-06-23","close":11.0},{"date":"2017-06-26","close":10.95},{"date":"2017-06-27","close":11.3},{"date":"2017-06-28","close":11.3},{"date":"2017-06-29","close":11.151},{"date":"2017-06-30","close":11.31},{"date":"2017-07-03","close":11.15},{"date":"2017-07-05","close":11.15},{"date":"2017-07-06","close":11.25},{"date":"2017-07-07","close":11.2},{"date":"2017-07-10","close":11.1},{"date":"2017-07-11","close":11.1},{"date":"2017-07-12","close":11.15},{"date":"2017-07-13","close":11.1},{"date":"2017-07-14","close":11.15},{"date":"2017-07-17","close":11.35},{"date":"2017-07-18","close":11.4},{"date":"2017-07-19","close":11.1},{"date":"2017-07-20","close":11.2},{"date":"2017-07-21","close":10.85},{"date":"2017-07-24","close":10.65},{"date":"2017-07-25","close":10.3},{"date":"2017-07-26","close":10.7},{"date":"2017-07-27","close":10.95},{"date":"2017-07-28","close":11.4},{"date":"2017-07-31","close":11.3},{"date":"2017-08-01","close":11.1},{"date":"2017-08-02","close":11.15},{"date":"2017-08-03","close":10.8},{"date":"2017-08-04","close":10.65},{"date":"2017-08-07","close":10.6},{"date":"2017-08-08","close":10.975},{"date":"2017-08-09","close":10.7},{"date":"2017-08-10","close":10.6},{"date":"2017-08-11","close":11.35},{"date":"2017-08-14","close":11.35},{"date":"2017-08-15","close":11.25},{"date":"2017-08-16","close":11.25},{"date":"2017-08-17","close":11.1},{"date":"2017-08-18","close":11.15},{"date":"2017-08-21","close":11.15},{"date":"2017-08-22","close":11.1},{"date":"2017-08-23","close":11.15},{"date":"2017-08-24","close":11.2},{"date":"2017-08-25","close":11.35},{"date":"2017-08-28","close":11.15},{"date":"2017-08-29","close":11.25},{"date":"2017-08-30","close":11.35},{"date":"2017-08-31","close":11.35},{"date":"2017-09-01","close":11.35},{"date":"2017-09-05","close":11.1},{"date":"2017-09-06","close":11.325},{"date":"2017-09-07","close":11.15},{"date":"2017-09-08","close":11.25},{"date":"2017-09-11","close":10.9},{"date":"2017-09-12","close":10.65},{"date":"2017-09-13","close":10.95},{"date":"2017-09-14","close":11.4},{"date":"2017-09-15","close":11.6},{"date":"2017-09-18","close":11.5},{"date":"2017-09-19","close":11.5},{"date":"2017-09-20","close":11.75},{"date":"2017-09-21","close":11.85},{"date":"2017-09-22","close":11.75},{"date":"2017-09-25","close":11.8},{"date":"2017-09-26","close":12.1},{"date":"2017-09-27","close":12.05},{"date":"2017-09-28","close":12.2},{"date":"2017-09-29","close":12.5},{"date":"2017-10-02","close":12.5},{"date":"2017-10-03","close":12.45},{"date":"2017-10-04","close":12.5},{"date":"2017-10-05","close":14.1},{"date":"2017-10-06","close":13.8},{"date":"2017-10-09","close":13.55},{"date":"2017-10-10","close":13.8},{"date":"2017-10-11","close":13.85},{"date":"2017-10-12","close":13.7},{"date":"2017-10-13","close":14.35},{"date":"2017-10-16","close":14.1},{"date":"2017-10-17","close":14.1},{"date":"2017-10-18","close":14.5},{"date":"2017-10-19","close":14.3},{"date":"2017-10-20","close":14.35},{"date":"2017-10-23","close":14.7732},{"date":"2017-10-24","close":14.67},{"date":"2017-10-25","close":14.6},{"date":"2017-10-26","close":14.6},{"date":"2017-10-27","close":14.7},{"date":"2017-10-30","close":14.4},{"date":"2017-10-31","close":14.3},{"date":"2017-11-01","close":14.05},{"date":"2017-11-02","close":14.05},{"date":"2017-11-03","close":14.65},{"date":"2017-11-06","close":15.1},{"date":"2017-11-07","close":13.515},{"date":"2017-11-08","close":13.05},{"date":"2017-11-09","close":13.45},{"date":"2017-11-10","close":13.65},{"date":"2017-11-13","close":13.5},{"date":"2017-11-14","close":13.3},{"date":"2017-11-15","close":12.95},{"date":"2017-11-16","close":13.15},{"date":"2017-11-17","close":13.0},{"date":"2017-11-20","close":13.0},{"date":"2017-11-21","close":12.95},{"date":"2017-11-22","close":12.95},{"date":"2017-11-24","close":12.95},{"date":"2017-11-27","close":13.0},{"date":"2017-11-28","close":12.9},{"date":"2017-11-29","close":12.85},{"date":"2017-11-30","close":13.1},{"date":"2017-12-01","close":13.0},{"date":"2017-12-04","close":12.8},{"date":"2017-12-05","close":12.7},{"date":"2017-12-06","close":12.4},{"date":"2017-12-07","close":12.6},{"date":"2017-12-08","close":12.7},{"date":"2017-12-11","close":13.0},{"date":"2017-12-12","close":12.85},{"date":"2017-12-13","close":13.0},{"date":"2017-12-14","close":12.95},{"date":"2017-12-15","close":12.9},{"date":"2017-12-18","close":12.85},{"date":"2017-12-19","close":12.9},{"date":"2017-12-20","close":12.99},{"date":"2017-12-21","close":13.2},{"date":"2017-12-22","close":13.5},{"date":"2017-12-26","close":12.75},{"date":"2017-12-27","close":13.4},{"date":"2017-12-28","close":13.5},{"date":"2017-12-29","close":13.4},{"date":"2018-01-02","close":13.2463},{"date":"2018-01-03","close":13.3448},{"date":"2018-01-04","close":13.3448},{"date":"2018-01-05","close":13.1774},{"date":"2018-01-08","close":13.266},{"date":"2018-01-09","close":13.591},{"date":"2018-01-10","close":13.6895},{"date":"2018-01-11","close":13.6895},{"date":"2018-01-12","close":13.5418},{"date":"2018-01-16","close":13.2956},{"date":"2018-01-17","close":12.7539},{"date":"2018-01-18","close":12.9509},{"date":"2018-01-19","close":12.8524},{"date":"2018-01-22","close":12.9509},{"date":"2018-01-23","close":13.1971},{"date":"2018-01-24","close":13.4433},{"date":"2018-01-25","close":13.6895},{"date":"2018-01-26","close":13.788},{"date":"2018-01-29","close":13.8373},{"date":"2018-01-30","close":13.2463},{"date":"2018-01-31","close":13.4925},{"date":"2018-02-01","close":13.3448},{"date":"2018-02-02","close":13.2463},{"date":"2018-02-05","close":12.4092},{"date":"2018-02-06","close":12.4092},{"date":"2018-02-07","close":13.0395},{"date":"2018-02-08","close":13.0001},{"date":"2018-02-09","close":12.5569},{"date":"2018-02-12","close":12.5077},{"date":"2018-02-13","close":13.0001},{"date":"2018-02-14","close":13.1479},{"date":"2018-02-15","close":13.4925},{"date":"2018-02-16","close":13.1971},{"date":"2018-02-20","close":12.6554},{"date":"2018-02-21","close":13.2463},{"date":"2018-02-22","close":13.6403},{"date":"2018-02-23","close":14.2804},{"date":"2018-02-26","close":14.2312},{"date":"2018-02-27","close":14.0736},{"date":"2018-02-28","close":13.4925},{"date":"2018-03-01","close":13.6403},{"date":"2018-03-02","close":13.4433},{"date":"2018-03-05","close":13.591},{"date":"2018-03-06","close":13.9357},{"date":"2018-03-07","close":13.985},{"date":"2018-03-08","close":13.2956},{"date":"2018-03-09","close":13.2956},{"date":"2018-03-12","close":13.7388},{"date":"2018-03-13","close":14.0342},{"date":"2018-03-14","close":14.4282},{"date":"2018-03-15","close":14.5267},{"date":"2018-03-16","close":14.2312},{"date":"2018-03-19","close":15.0191},{"date":"2018-03-20","close":14.3297},{"date":"2018-03-21","close":14.4282},{"date":"2018-03-22","close":14.5365},{"date":"2018-03-23","close":14.3297},{"date":"2018-03-26","close":14.8221},{"date":"2018-03-27","close":14.5267},{"date":"2018-03-28","close":14.2804},{"date":"2018-03-29","close":14.3789},{"date":"2018-04-02","close":14.0835},{"date":"2018-04-03","close":13.985},{"date":"2018-04-04","close":13.4433},{"date":"2018-04-05","close":14.3395},{"date":"2018-04-06","close":14.0835},{"date":"2018-04-09","close":13.8865},{"date":"2018-04-10","close":16.0039},{"date":"2018-04-11","close":15.413},{"date":"2018-04-12","close":16.1024},{"date":"2018-04-13","close":16.2502},{"date":"2018-04-16","close":16.3486},{"date":"2018-04-17","close":16.5456},{"date":"2018-04-18","close":16.8411},{"date":"2018-04-19","close":17.038},{"date":"2018-04-20","close":16.9396},{"date":"2018-04-23","close":16.9396},{"date":"2018-04-24","close":16.7918},{"date":"2018-04-25","close":16.3979},{"date":"2018-04-26","close":16.7918},{"date":"2018-04-27","close":16.8903},{"date":"2018-04-30","close":16.9888},{"date":"2018-05-01","close":16.6441},{"date":"2018-05-02","close":16.8903},{"date":"2018-05-03","close":17.9835},{"date":"2018-05-04","close":18.0229},{"date":"2018-05-07","close":18.0721},{"date":"2018-05-08","close":18.0721},{"date":"2018-05-09","close":18.4168},{"date":"2018-05-10","close":18.2199},{"date":"2018-05-11","close":18.4168},{"date":"2018-05-14","close":18.4168},{"date":"2018-05-15","close":18.1706},{"date":"2018-05-16","close":18.0721},{"date":"2018-05-17","close":17.6782},{"date":"2018-05-18","close":18.6631},{"date":"2018-05-21","close":18.86},{"date":"2018-05-22","close":18.9585},{"date":"2018-05-23","close":18.5646},{"date":"2018-05-24","close":18.6138},{"date":"2018-05-25","close":18.0229},{"date":"2018-05-29","close":18.0721},{"date":"2018-05-30","close":18.1214},{"date":"2018-05-31","close":18.6138},{"date":"2018-06-01","close":19.5987},{"date":"2018-06-04","close":19.1358},{"date":"2018-06-05","close":19.3032},{"date":"2018-06-06","close":19.1555},{"date":"2018-06-07","close":19.2047},{"date":"2018-06-08","close":19.0078},{"date":"2018-06-11","close":19.5494},{"date":"2018-06-12","close":19.6479},{"date":"2018-06-13","close":19.6479},{"date":"2018-06-14","close":20.1403},{"date":"2018-06-15","close":20.0419},{"date":"2018-06-18","close":20.3373},{"date":"2018-06-19","close":20.6328},{"date":"2018-06-20","close":20.3866},{"date":"2018-06-21","close":20.0419},{"date":"2018-06-22","close":20.4358},{"date":"2018-06-25","close":20.2881},{"date":"2018-06-26","close":20.2388},{"date":"2018-06-27","close":19.4509},{"date":"2018-06-28","close":19.382},{"date":"2018-06-29","close":19.6479},{"date":"2018-07-02","close":19.5002},{"date":"2018-07-03","close":19.6479},{"date":"2018-07-05","close":19.7464},{"date":"2018-07-06","close":19.7464},{"date":"2018-07-09","close":20.2881},{"date":"2018-07-10","close":20.1896},{"date":"2018-07-11","close":20.3373},{"date":"2018-07-12","close":20.4358},{"date":"2018-07-13","close":20.4358},{"date":"2018-07-16","close":20.3373},{"date":"2018-07-17","close":19.8941},{"date":"2018-07-18","close":20.0911},{"date":"2018-07-19","close":20.5835},{"date":"2018-07-20","close":20.4358},{"date":"2018-07-23","close":20.0911},{"date":"2018-07-24","close":20.1896},{"date":"2018-07-25","close":20.9282},{"date":"2018-07-26","close":21.3222},{"date":"2018-07-27","close":20.4358},{"date":"2018-07-30","close":20.682},{"date":"2018-07-31","close":21.2729},{"date":"2018-08-01","close":20.879},{"date":"2018-08-02","close":21.3714},{"date":"2018-08-03","close":21.2237},{"date":"2018-08-06","close":21.7161},{"date":"2018-08-07","close":23.9813},{"date":"2018-08-08","close":24.1783},{"date":"2018-08-09","close":23.8828},{"date":"2018-08-10","close":23.1442},{"date":"2018-08-13","close":23.1442},{"date":"2018-08-14","close":22.8979},{"date":"2018-08-15","close":22.4548},{"date":"2018-08-16","close":22.5532},{"date":"2018-08-17","close":22.7502},{"date":"2018-08-20","close":22.6517},{"date":"2018-08-21","close":22.6025},{"date":"2018-08-22","close":22.4548},{"date":"2018-08-23","close":22.3563},{"date":"2018-08-24","close":22.4548},{"date":"2018-08-27","close":22.2578},{"date":"2018-08-28","close":22.2085},{"date":"2018-08-29","close":22.4548},{"date":"2018-08-30","close":22.504},{"date":"2018-08-31","close":22.6025},{"date":"2018-09-04","close":21.7161},{"date":"2018-09-05","close":22.0608},{"date":"2018-09-06","close":22.4055},{"date":"2018-09-07","close":22.3563},{"date":"2018-09-10","close":22.5532},{"date":"2018-09-11","close":22.4055},{"date":"2018-09-12","close":22.307},{"date":"2018-09-13","close":22.2085},{"date":"2018-09-14","close":22.0608},{"date":"2018-09-17","close":21.8146},{"date":"2018-09-18","close":21.8638},{"date":"2018-09-19","close":22.1101},{"date":"2018-09-20","close":21.9623},{"date":"2018-09-21","close":22.3563},{"date":"2018-09-24","close":23.1442},{"date":"2018-09-25","close":23.1934},{"date":"2018-09-26","close":23.1934},{"date":"2018-09-27","close":22.7502},{"date":"2018-09-28","close":22.504},{"date":"2018-10-01","close":22.1691},{"date":"2018-10-02","close":22.2578},{"date":"2018-10-03","close":22.5335},{"date":"2018-10-04","close":22.4548},{"date":"2018-10-05","close":21.7161},{"date":"2018-10-08","close":21.8047},{"date":"2018-10-09","close":21.5684},{"date":"2018-10-10","close":20.5244},{"date":"2018-10-11","close":20.4358},{"date":"2018-10-12","close":19.5494},{"date":"2018-10-15","close":19.1062},{"date":"2018-10-16","close":19.3229},{"date":"2018-10-17","close":19.2047},{"date":"2018-10-18","close":19.1062},{"date":"2018-10-19","close":18.3971},{"date":"2018-10-22","close":18.9684},{"date":"2018-10-23","close":18.7714},{"date":"2018-10-24","close":18.1115},{"date":"2018-10-25","close":19.7464},{"date":"2018-10-26","close":18.5941},{"date":"2018-10-29","close":17.9638},{"date":"2018-10-30","close":18.4464},{"date":"2018-10-31","close":18.21},{"date":"2018-11-01","close":18.6827},{"date":"2018-11-02","close":19.5593},{"date":"2018-11-05","close":20.4358},{"date":"2018-11-06","close":18.279},{"date":"2018-11-07","close":17.363},{"date":"2018-11-08","close":17.3039},{"date":"2018-11-09","close":16.8312},{"date":"2018-11-12","close":16.2994},{"date":"2018-11-13","close":16.6342},{"date":"2018-11-14","close":16.388},{"date":"2018-11-15","close":16.2698},{"date":"2018-11-16","close":16.6539},{"date":"2018-11-19","close":16.5949},{"date":"2018-11-20","close":15.7577},{"date":"2018-11-21","close":16.1024},{"date":"2018-11-23","close":16.2797},{"date":"2018-11-26","close":15.6395},{"date":"2018-11-27","close":15.3047},{"date":"2018-11-28","close":16.26},{"date":"2018-11-29","close":16.21},{"date":"2018-11-30","close":16.11},{"date":"2018-12-03","close":16.15},{"date":"2018-12-04","close":15.08},{"date":"2018-12-06","close":15.01},{"date":"2018-12-07","close":15.41},{"date":"2018-12-10","close":15.75},{"date":"2018-12-11","close":15.67},{"date":"2018-12-12","close":15.7},{"date":"2018-12-13","close":15.82},{"date":"2018-12-14","close":15.53},{"date":"2018-12-17","close":16.23},{"date":"2018-12-18","close":16.4},{"date":"2018-12-19","close":17.09},{"date":"2018-12-20","close":17.04},{"date":"2018-12-21","close":16.95},{"date":"2018-12-24","close":16.48},{"date":"2018-12-26","close":16.73},{"date":"2018-12-27","close":16.65},{"date":"2018-12-28","close":16.72},{"date":"2018-12-31","close":16.59},{"date":"2019-01-02","close":15.83},{"date":"2019-01-03","close":15.5},{"date":"2019-01-04","close":15.46},{"date":"2019-01-07","close":15.47},{"date":"2019-01-08","close":15.92},{"date":"2019-01-09","close":15.98},{"date":"2019-01-10","close":15.98},{"date":"2019-01-11","close":16.01},{"date":"2019-01-14","close":15.36},{"date":"2019-01-15","close":14.78},{"date":"2019-01-16","close":14.3},{"date":"2019-01-17","close":14.88},{"date":"2019-01-18","close":14.86},{"date":"2019-01-22","close":14.73},{"date":"2019-01-23","close":14.96},{"date":"2019-01-24","close":14.87},{"date":"2019-01-25","close":14.83},{"date":"2019-01-28","close":14.57},{"date":"2019-01-29","close":14.5},{"date":"2019-01-30","close":15.38},{"date":"2019-01-31","close":15.8},{"date":"2019-02-01","close":15.65},{"date":"2019-02-04","close":15.52},{"date":"2019-02-05","close":15.79},{"date":"2019-02-06","close":15.44},{"date":"2019-02-07","close":15.33},{"date":"2019-02-08","close":14.73},{"date":"2019-02-11","close":14.32},{"date":"2019-02-12","close":14.0},{"date":"2019-02-13","close":14.1},{"date":"2019-02-14","close":13.95},{"date":"2019-02-15","close":14.03},{"date":"2019-02-19","close":13.93},{"date":"2019-02-20","close":12.79},{"date":"2019-02-21","close":13.03},{"date":"2019-02-22","close":13.87},{"date":"2019-02-25","close":15.49},{"date":"2019-02-26","close":15.69},{"date":"2019-02-27","close":15.49},{"date":"2019-02-28","close":15.27},{"date":"2019-03-01","close":14.73},{"date":"2019-03-04","close":15.82},{"date":"2019-03-05","close":15.7},{"date":"2019-03-06","close":14.8},{"date":"2019-03-07","close":14.7},{"date":"2019-03-08","close":15.0},{"date":"2019-03-11","close":14.95},{"date":"2019-03-12","close":15.14},{"date":"2019-03-13","close":15.06},{"date":"2019-03-14","close":15.01},{"date":"2019-03-15","close":14.99},{"date":"2019-03-18","close":15.5},{"date":"2019-03-19","close":15.36},{"date":"2019-03-20","close":15.17},{"date":"2019-03-21","close":15.7},{"date":"2019-03-22","close":15.06},{"date":"2019-03-25","close":15.07},{"date":"2019-03-26","close":15.6},{"date":"2019-03-27","close":15.54},{"date":"2019-03-28","close":15.41},{"date":"2019-03-29","close":15.2},{"date":"2019-04-01","close":15.67},{"date":"2019-04-02","close":15.47},{"date":"2019-04-03","close":15.43},{"date":"2019-04-04","close":15.45},{"date":"2019-04-05","close":15.55},{"date":"2019-04-08","close":15.21},{"date":"2019-04-09","close":15.36},{"date":"2019-04-10","close":15.55},{"date":"2019-04-11","close":15.3},{"date":"2019-04-12","close":15.25},{"date":"2019-04-15","close":14.8},{"date":"2019-04-16","close":14.75},{"date":"2019-04-17","close":14.77},{"date":"2019-04-18","close":14.31},{"date":"2019-04-22","close":14.05},{"date":"2019-04-23","close":14.56},{"date":"2019-04-24","close":17.0},{"date":"2019-04-25","close":17.0},{"date":"2019-04-26","close":17.0},{"date":"2019-04-29","close":19.02},{"date":"2019-04-30","close":17.65},{"date":"2019-05-01","close":17.42},{"date":"2019-05-02","close":17.68},{"date":"2019-05-03","close":18.89},{"date":"2019-05-06","close":18.68},{"date":"2019-05-07","close":18.4},{"date":"2019-05-08","close":18.79},{"date":"2019-05-09","close":19.08},{"date":"2019-05-10","close":19.5},{"date":"2019-05-13","close":18.91},{"date":"2019-05-14","close":19.01},{"date":"2019-05-15","close":19.42},{"date":"2019-05-16","close":18.6},{"date":"2019-05-17","close":18.46},{"date":"2019-05-20","close":18.98},{"date":"2019-05-21","close":18.99},{"date":"2019-05-22","close":19.24},{"date":"2019-05-23","close":19.12},{"date":"2019-05-24","close":19.43},{"date":"2019-05-28","close":19.4},{"date":"2019-05-29","close":19.26},{"date":"2019-05-30","close":18.96},{"date":"2019-05-31","close":18.56},{"date":"2019-06-03","close":18.39},{"date":"2019-06-04","close":18.9},{"date":"2019-06-05","close":18.88},{"date":"2019-06-06","close":18.66},{"date":"2019-06-07","close":18.63},{"date":"2019-06-10","close":18.69},{"date":"2019-06-11","close":18.39},{"date":"2019-06-12","close":18.27},{"date":"2019-06-13","close":18.3},{"date":"2019-06-14","close":17.81},{"date":"2019-06-17","close":17.11},{"date":"2019-06-18","close":16.85},{"date":"2019-06-19","close":15.11},{"date":"2019-06-20","close":15.36},{"date":"2019-06-21","close":15.28},{"date":"2019-06-24","close":15.1},{"date":"2019-06-25","close":15.23},{"date":"2019-06-26","close":15.18},{"date":"2019-06-27","close":15.6},{"date":"2019-06-28","close":15.62},{"date":"2019-07-01","close":15.74},{"date":"2019-07-02","close":15.63},{"date":"2019-07-03","close":15.69},{"date":"2019-07-05","close":16.11},{"date":"2019-07-08","close":15.89},{"date":"2019-07-09","close":15.8},{"date":"2019-07-10","close":15.79},{"date":"2019-07-11","close":15.39},{"date":"2019-07-12","close":15.88},{"date":"2019-07-15","close":16.24},{"date":"2019-07-16","close":16.17},{"date":"2019-07-17","close":15.96},{"date":"2019-07-18","close":15.98},{"date":"2019-07-19","close":16.04},{"date":"2019-07-22","close":16.01},{"date":"2019-07-23","close":15.94},{"date":"2019-07-24","close":16.31},{"date":"2019-07-25","close":16.46},{"date":"2019-07-26","close":16.39},{"date":"2019-07-29","close":16.0},{"date":"2019-07-30","close":16.12},{"date":"2019-07-31","close":16.98},{"date":"2019-08-01","close":16.21},{"date":"2019-08-02","close":16.01},{"date":"2019-08-05","close":15.9},{"date":"2019-08-06","close":15.94},{"date":"2019-08-07","close":15.9},{"date":"2019-08-08","close":15.85},{"date":"2019-08-09","close":15.74},{"date":"2019-08-12","close":15.9},{"date":"2019-08-13","close":16.12},{"date":"2019-08-14","close":15.91},{"date":"2019-08-15","close":16.16},{"date":"2019-08-16","close":15.97},{"date":"2019-08-19","close":16.42},{"date":"2019-08-20","close":16.26},{"date":"2019-08-21","close":16.32},{"date":"2019-08-22","close":16.33},{"date":"2019-08-23","close":15.68},{"date":"2019-08-26","close":16.07},{"date":"2019-08-27","close":16.02},{"date":"2019-08-28","close":15.99},{"date":"2019-08-29","close":16.09},{"date":"2019-08-30","close":16.04},{"date":"2019-09-03","close":15.71},{"date":"2019-09-04","close":15.82},{"date":"2019-09-05","close":15.9},{"date":"2019-09-06","close":15.68},{"date":"2019-09-09","close":15.76},{"date":"2019-09-10","close":15.82},{"date":"2019-09-11","close":16.01},{"date":"2019-09-12","close":16.49},{"date":"2019-09-13","close":16.04},{"date":"2019-09-16","close":16.02},{"date":"2019-09-17","close":15.64},{"date":"2019-09-18","close":15.67},{"date":"2019-09-19","close":15.75},{"date":"2019-09-20","close":16.27},{"date":"2019-09-23","close":16.2},{"date":"2019-09-24","close":15.91},{"date":"2019-09-25","close":16.0},{"date":"2019-09-26","close":15.81},{"date":"2019-09-27","close":15.92},{"date":"2019-09-30","close":15.95},{"date":"2019-10-01","close":15.75},{"date":"2019-10-02","close":15.28},{"date":"2019-10-03","close":15.07},{"date":"2019-10-04","close":15.01},{"date":"2019-10-07","close":14.81},{"date":"2019-10-08","close":14.7},{"date":"2019-10-09","close":14.1},{"date":"2019-10-10","close":14.04},{"date":"2019-10-11","close":14.43},{"date":"2019-10-14","close":14.95},{"date":"2019-10-15","close":15.0},{"date":"2019-10-16","close":15.17},{"date":"2019-10-17","close":15.31},{"date":"2019-10-18","close":15.02},{"date":"2019-10-21","close":15.63},{"date":"2019-10-22","close":15.38},{"date":"2019-10-23","close":15.39},{"date":"2019-10-24","close":14.86},{"date":"2019-10-25","close":15.2},{"date":"2019-10-28","close":15.44},{"date":"2019-10-29","close":15.84},{"date":"2019-10-30","close":15.67},{"date":"2019-10-31","close":15.66},{"date":"2019-11-01","close":15.65},{"date":"2019-11-04","close":15.6},{"date":"2019-11-05","close":15.38},{"date":"2019-11-06","close":15.07},{"date":"2019-11-07","close":15.19},{"date":"2019-11-08","close":14.82},{"date":"2019-11-11","close":14.84},{"date":"2019-11-12","close":14.18},{"date":"2019-11-13","close":14.03},{"date":"2019-11-14","close":13.3},{"date":"2019-11-15","close":13.25},{"date":"2019-11-18","close":13.38},{"date":"2019-11-19","close":14.02},{"date":"2019-11-20","close":13.77},{"date":"2019-11-21","close":13.39},{"date":"2019-11-22","close":12.98},{"date":"2019-11-25","close":13.38},{"date":"2019-11-26","close":13.07},{"date":"2019-11-27","close":13.0},{"date":"2019-11-29","close":12.94},{"date":"2019-12-02","close":12.2},{"date":"2019-12-03","close":11.94},{"date":"2019-12-04","close":11.72},{"date":"2019-12-05","close":11.76},{"date":"2019-12-06","close":11.67},{"date":"2019-12-09","close":11.73},{"date":"2019-12-10","close":11.65},{"date":"2019-12-11","close":11.61},{"date":"2019-12-12","close":11.66},{"date":"2019-12-13","close":12.42},{"date":"2019-12-16","close":12.99},{"date":"2019-12-17","close":12.53},{"date":"2019-12-18","close":12.73},{"date":"2019-12-19","close":12.88},{"date":"2019-12-20","close":12.78},{"date":"2019-12-23","close":12.63},{"date":"2019-12-24","close":12.74},{"date":"2019-12-26","close":13.04},{"date":"2019-12-27","close":13.23},{"date":"2019-12-30","close":13.11},{"date":"2019-12-31","close":12.91},{"date":"2020-01-02","close":12.72},{"date":"2020-01-03","close":12.33},{"date":"2020-01-06","close":12.77},{"date":"2020-01-07","close":12.99},{"date":"2020-01-08","close":12.77},{"date":"2020-01-09","close":12.97},{"date":"2020-01-10","close":12.97},{"date":"2020-01-13","close":12.99},{"date":"2020-01-14","close":12.89},{"date":"2020-01-15","close":12.57},{"date":"2020-01-16","close":12.87},{"date":"2020-01-17","close":12.85},{"date":"2020-01-21","close":12.34},{"date":"2020-01-22","close":12.2},{"date":"2020-01-23","close":12.38},{"date":"2020-01-24","close":12.48},{"date":"2020-01-27","close":12.82},{"date":"2020-01-28","close":13.15},{"date":"2020-01-29","close":13.26},{"date":"2020-01-30","close":12.91},{"date":"2020-01-31","close":12.83},{"date":"2020-02-03","close":12.83},{"date":"2020-02-04","close":13.1},{"date":"2020-02-05","close":13.03},{"date":"2020-02-06","close":12.6},{"date":"2020-02-07","close":12.79},{"date":"2020-02-10","close":12.77},{"date":"2020-02-11","close":12.75},{"date":"2020-02-12","close":12.78},{"date":"2020-02-13","close":12.92},{"date":"2020-02-14","close":12.72},{"date":"2020-02-18","close":12.27},{"date":"2020-02-19","close":13.05},{"date":"2020-02-20","close":13.01},{"date":"2020-02-21","close":12.27},{"date":"2020-02-24","close":11.23},{"date":"2020-02-25","close":10.51},{"date":"2020-02-26","close":9.14},{"date":"2020-02-27","close":11.0},{"date":"2020-02-28","close":11.45},{"date":"2020-03-02","close":12.5},{"date":"2020-03-03","close":13.16},{"date":"2020-03-04","close":14.25},{"date":"2020-03-05","close":13.8},{"date":"2020-03-06","close":12.46},{"date":"2020-03-09","close":11.17},{"date":"2020-03-10","close":11.57},{"date":"2020-03-11","close":11.09},{"date":"2020-03-12","close":10.19},{"date":"2020-03-13","close":10.47},{"date":"2020-03-16","close":9.57},{"date":"2020-03-17","close":12.25},{"date":"2020-03-18","close":11.47},{"date":"2020-03-19","close":12.28},{"date":"2020-03-20","close":12.2},{"date":"2020-03-23","close":10.89},{"date":"2020-03-24","close":10.4},{"date":"2020-03-25","close":9.5},{"date":"2020-03-26","close":10.19},{"date":"2020-03-27","close":9.0},{"date":"2020-03-30","close":9.09},{"date":"2020-03-31","close":8.73},{"date":"2020-04-01","close":7.85},{"date":"2020-04-02","close":7.99},{"date":"2020-04-03","close":7.5},{"date":"2020-04-06","close":9.24},{"date":"2020-04-07","close":9.25},{"date":"2020-04-08","close":9.24},{"date":"2020-04-09","close":9.48},{"date":"2020-04-13","close":8.9},{"date":"2020-04-14","close":9.18},{"date":"2020-04-15","close":8.02},{"date":"2020-04-16","close":8.2},{"date":"2020-04-17","close":9.0},{"date":"2020-04-20","close":8.31},{"date":"2020-04-21","close":8.25},{"date":"2020-04-22","close":8.33},{"date":"2020-04-23","close":8.36},{"date":"2020-04-24","close":8.42},{"date":"2020-04-27","close":8.58},{"date":"2020-04-28","close":8.52},{"date":"2020-04-29","close":9.8},{"date":"2020-04-30","close":8.84},{"date":"2020-05-01","close":8.61},{"date":"2020-05-04","close":8.77},{"date":"2020-05-05","close":8.25},{"date":"2020-05-06","close":7.42},{"date":"2020-05-07","close":8.09},{"date":"2020-05-08","close":8.83},{"date":"2020-05-11","close":8.99},{"date":"2020-05-12","close":8.65},{"date":"2020-05-13","close":8.63},{"date":"2020-05-14","close":9.11},{"date":"2020-05-15","close":10.09},{"date":"2020-05-18","close":10.17},{"date":"2020-05-19","close":10.14},{"date":"2020-05-20","close":8.87},{"date":"2020-05-21","close":8.9},{"date":"2020-05-22","close":8.98},{"date":"2020-05-26","close":9.19},{"date":"2020-05-27","close":9.29},{"date":"2020-05-28","close":9.54},{"date":"2020-05-29","close":9.34},{"date":"2020-06-01","close":9.32},{"date":"2020-06-02","close":9.25},{"date":"2020-06-03","close":9.21},{"date":"2020-06-04","close":8.36},{"date":"2020-06-05","close":8.62},{"date":"2020-06-08","close":9.89},{"date":"2020-06-09","close":9.82},{"date":"2020-06-10","close":9.39},{"date":"2020-06-11","close":9.19},{"date":"2020-06-12","close":8.52},{"date":"2020-06-15","close":8.95},{"date":"2020-06-16","close":8.76},{"date":"2020-06-17","close":8.3},{"date":"2020-06-18","close":8.2},{"date":"2020-06-19","close":7.9},{"date":"2020-06-22","close":7.96},{"date":"2020-06-23","close":7.45},{"date":"2020-06-24","close":7.3},{"date":"2020-06-25","close":7.37},{"date":"2020-06-26","close":7.5},{"date":"2020-06-29","close":7.26},{"date":"2020-06-30","close":7.48},{"date":"2020-07-01","close":8.2},{"date":"2020-07-02","close":7.77},{"date":"2020-07-06","close":7.9},{"date":"2020-07-07","close":7.82},{"date":"2020-07-08","close":7.85},{"date":"2020-07-09","close":7.61},{"date":"2020-07-10","close":7.46},{"date":"2020-07-13","close":7.42},{"date":"2020-07-14","close":7.26},{"date":"2020-07-15","close":7.21},{"date":"2020-07-16","close":7.2},{"date":"2020-07-17","close":7.21},{"date":"2020-07-20","close":7.09},{"date":"2020-07-21","close":7.1},{"date":"2020-07-22","close":7.13},{"date":"2020-07-23","close":7.25},{"date":"2020-07-24","close":7.22},{"date":"2020-07-27","close":7.3},{"date":"2020-07-28","close":7.55},{"date":"2020-07-29","close":7.48},{"date":"2020-07-30","close":7.4},{"date":"2020-07-31","close":7.1},{"date":"2020-08-03","close":7.15},{"date":"2020-08-04","close":7.17},{"date":"2020-08-05","close":7.35},{"date":"2020-08-06","close":7.14},{"date":"2020-08-07","close":7.2},{"date":"2020-08-10","close":7.32},{"date":"2020-08-11","close":7.23},{"date":"2020-08-12","close":7.19},{"date":"2020-08-13","close":7.22},{"date":"2020-08-14","close":7.16},{"date":"2020-08-17","close":6.78},{"date":"2020-08-18","close":6.76},{"date":"2020-08-19","close":6.78},{"date":"2020-08-20","close":6.69},{"date":"2020-08-21","close":6.71},{"date":"2020-08-24","close":6.51},{"date":"2020-08-25","close":6.48},{"date":"2020-08-26","close":6.43},{"date":"2020-08-27","close":6.3},{"date":"2020-08-28","close":6.24},{"date":"2020-08-31","close":6.31},{"date":"2020-09-01","close":6.62},{"date":"2020-09-02","close":6.55},{"date":"2020-09-03","close":6.28},{"date":"2020-09-04","close":5.95},{"date":"2020-09-08","close":5.9},{"date":"2020-09-09","close":6.06},{"date":"2020-09-10","close":6.04},{"date":"2020-09-11","close":5.9},{"date":"2020-09-14","close":5.88},{"date":"2020-09-15","close":5.85},{"date":"2020-09-16","close":6.12},{"date":"2020-09-17","close":6.11},{"date":"2020-09-18","close":6.22},{"date":"2020-09-21","close":6.04},{"date":"2020-09-22","close":6.07},{"date":"2020-09-23","close":5.95},{"date":"2020-09-24","close":5.69},{"date":"2020-09-25","close":5.65},{"date":"2020-09-28","close":5.82},{"date":"2020-09-29","close":5.79},{"date":"2020-09-30","close":5.52},{"date":"2020-10-01","close":5.47},{"date":"2020-10-02","close":5.67},{"date":"2020-10-05","close":4.69},{"date":"2020-10-06","close":3.98},{"date":"2020-10-07","close":4.12},{"date":"2020-10-08","close":4.4},{"date":"2020-10-09","close":4.76},{"date":"2020-10-12","close":4.36},{"date":"2020-10-13","close":4.1},{"date":"2020-10-14","close":4.08},{"date":"2020-10-15","close":4.09},{"date":"2020-10-16","close":4.1},{"date":"2020-10-19","close":4.01},{"date":"2020-10-20","close":3.92},{"date":"2020-10-21","close":4.01},{"date":"2020-10-22","close":4.13},{"date":"2020-10-23","close":4.05},{"date":"2020-10-26","close":4.09},{"date":"2020-10-27","close":5.2},{"date":"2020-10-28","close":5.2},{"date":"2020-10-29","close":5.15},{"date":"2020-10-30","close":5.19},{"date":"2020-11-02","close":5.3},{"date":"2020-11-03","close":5.52},{"date":"2020-11-04","close":5.44},{"date":"2020-11-05","close":5.8},{"date":"2020-11-06","close":5.41},{"date":"2020-11-09","close":5.76},{"date":"2020-11-10","close":5.34},{"date":"2020-11-11","close":5.46},{"date":"2020-11-12","close":5.0},{"date":"2020-11-13","close":5.3},{"date":"2020-11-16","close":5.81},{"date":"2020-11-17","close":6.0},{"date":"2020-11-18","close":7.1},{"date":"2020-11-19","close":6.64},{"date":"2020-11-20","close":6.4},{"date":"2020-11-23","close":6.04},{"date":"2020-11-24","close":6.08},{"date":"2020-11-25","close":6.0},{"date":"2020-11-27","close":5.9},{"date":"2020-11-30","close":6.36},{"date":"2020-12-01","close":6.58},{"date":"2020-12-02","close":6.38},{"date":"2020-12-03","close":6.34},{"date":"2020-12-04","close":6.33},{"date":"2020-12-07","close":6.3},{"date":"2020-12-08","close":6.36},{"date":"2020-12-09","close":6.44},{"date":"2020-12-10","close":7.1},{"date":"2020-12-11","close":6.96},{"date":"2020-12-14","close":6.8},{"date":"2020-12-15","close":7.09},{"date":"2020-12-16","close":7.0},{"date":"2020-12-17","close":7.05},{"date":"2020-12-18","close":7.05},{"date":"2020-12-21","close":7.16},{"date":"2020-12-22","close":7.22},{"date":"2020-12-23","close":7.23},{"date":"2020-12-24","close":7.1},{"date":"2020-12-28","close":7.02},{"date":"2020-12-29","close":7.05},{"date":"2020-12-30","close":7.56},{"date":"2020-12-31","close":7.8},{"date":"2021-01-04","close":8.0},{"date":"2021-01-05","close":8.01},{"date":"2021-01-06","close":8.25},{"date":"2021-01-07","close":8.73},{"date":"2021-01-08","close":8.95},{"date":"2021-01-11","close":8.71},{"date":"2021-01-12","close":9.17},{"date":"2021-01-13","close":8.9},{"date":"2021-01-14","close":9.04},{"date":"2021-01-15","close":8.54},{"date":"2021-01-19","close":8.66},{"date":"2021-01-20","close":8.64},{"date":"2021-01-21","close":8.84},{"date":"2021-01-22","close":8.85},{"date":"2021-01-25","close":9.0},{"date":"2021-01-26","close":8.62},{"date":"2021-01-27","close":8.46},{"date":"2021-01-28","close":8.32},{"date":"2021-01-29","close":8.0},{"date":"2021-02-01","close":7.84},{"date":"2021-02-02","close":8.12},{"date":"2021-02-03","close":8.07},{"date":"2021-02-04","close":8.66},{"date":"2021-02-05","close":8.4},{"date":"2021-02-08","close":8.55},{"date":"2021-02-09","close":8.77},{"date":"2021-02-10","close":8.31},{"date":"2021-02-11","close":8.23},{"date":"2021-02-12","close":8.46},{"date":"2021-02-16","close":8.46},{"date":"2021-02-17","close":8.28},{"date":"2021-02-18","close":8.49},{"date":"2021-02-19","close":8.46},{"date":"2021-02-22","close":8.81},{"date":"2021-02-23","close":8.84},{"date":"2021-02-24","close":8.81},{"date":"2021-02-25","close":8.99},{"date":"2021-02-26","close":8.67},{"date":"2021-03-01","close":8.92},{"date":"2021-03-02","close":8.89},{"date":"2021-03-03","close":8.79},{"date":"2021-03-04","close":8.91},{"date":"2021-03-05","close":8.63},{"date":"2021-03-08","close":9.35},{"date":"2021-03-09","close":9.26},{"date":"2021-03-10","close":9.75},{"date":"2021-03-11","close":10.25},{"date":"2021-03-12","close":10.08},{"date":"2021-03-15","close":9.9},{"date":"2021-03-16","close":9.3},{"date":"2021-03-17","close":9.89},{"date":"2021-03-18","close":9.48},{"date":"2021-03-19","close":9.5},{"date":"2021-03-22","close":9.2},{"date":"2021-03-23","close":8.95},{"date":"2021-03-24","close":8.75},{"date":"2021-03-25","close":8.55},{"date":"2021-03-26","close":8.71},{"date":"2021-03-29","close":8.71},{"date":"2021-03-30","close":8.89},{"date":"2021-03-31","close":8.84},{"date":"2021-04-01","close":9.25},{"date":"2021-04-05","close":9.51},{"date":"2021-04-06","close":9.89},{"date":"2021-04-07","close":9.9},{"date":"2021-04-08","close":9.8},{"date":"2021-04-09","close":9.72},{"date":"2021-04-12","close":9.61},{"date":"2021-04-13","close":9.48},{"date":"2021-04-14","close":9.66},{"date":"2021-04-15","close":9.61},{"date":"2021-04-16","close":9.97},{"date":"2021-04-19","close":9.74},{"date":"2021-04-20","close":9.71},{"date":"2021-04-21","close":10.1},{"date":"2021-04-22","close":10.03},{"date":"2021-04-23","close":10.01},{"date":"2021-04-26","close":9.98},{"date":"2021-04-27","close":9.96},{"date":"2021-04-28","close":9.64},{"date":"2021-04-29","close":9.58},{"date":"2021-04-30","close":9.11},{"date":"2021-05-03","close":9.23},{"date":"2021-05-04","close":9.25},{"date":"2021-05-05","close":9.36},{"date":"2021-05-06","close":9.23},{"date":"2021-05-07","close":9.33},{"date":"2021-05-10","close":9.36},{"date":"2021-05-11","close":9.5},{"date":"2021-05-12","close":9.69},{"date":"2021-05-13","close":9.61},{"date":"2021-05-14","close":9.68},{"date":"2021-05-17","close":10.13},{"date":"2021-05-18","close":10.08},{"date":"2021-05-19","close":9.91},{"date":"2021-05-20","close":10.0},{"date":"2021-05-21","close":10.01},{"date":"2021-05-24","close":9.64},{"date":"2021-05-25","close":9.44},{"date":"2021-05-26","close":9.5},{"date":"2021-05-27","close":9.64},{"date":"2021-05-28","close":9.87},{"date":"2021-06-01","close":10.0},{"date":"2021-06-02","close":9.81},{"date":"2021-06-03","close":9.96},{"date":"2021-06-04","close":9.8},{"date":"2021-06-07","close":9.81},{"date":"2021-06-08","close":10.11},{"date":"2021-06-09","close":10.22},{"date":"2021-06-10","close":10.58},{"date":"2021-06-11","close":11.5},{"date":"2021-06-14","close":11.2},{"date":"2021-06-15","close":10.85},{"date":"2021-06-16","close":10.75},{"date":"2021-06-17","close":10.28},{"date":"2021-06-18","close":10.07},{"date":"2021-06-21","close":10.23},{"date":"2021-06-22","close":10.0},{"date":"2021-06-23","close":10.56},{"date":"2021-06-24","close":10.46},{"date":"2021-06-25","close":10.1},{"date":"2021-06-28","close":10.1},{"date":"2021-06-29","close":9.95},{"date":"2021-06-30","close":9.99},{"date":"2021-07-01","close":10.27},{"date":"2021-07-02","close":10.29},{"date":"2021-07-06","close":10.05},{"date":"2021-07-07","close":10.37},{"date":"2021-07-08","close":10.37},{"date":"2021-07-09","close":10.05},{"date":"2021-07-12","close":10.5},{"date":"2021-07-13","close":10.16},{"date":"2021-07-14","close":10.19},{"date":"2021-07-15","close":9.99},{"date":"2021-07-16","close":9.87},{"date":"2021-07-19","close":9.65},{"date":"2021-07-20","close":9.81},{"date":"2021-07-21","close":10.21},{"date":"2021-07-22","close":10.27},{"date":"2021-07-23","close":10.0},{"date":"2021-07-26","close":9.88},{"date":"2021-07-27","close":9.77},{"date":"2021-07-28","close":10.09},{"date":"2021-07-29","close":9.99},{"date":"2021-07-30","close":9.81},{"date":"2021-08-02","close":10.01},{"date":"2021-08-03","close":10.1},{"date":"2021-08-04","close":10.1},{"date":"2021-08-05","close":10.1},{"date":"2021-08-06","close":10.1},{"date":"2021-08-09","close":10.1},{"date":"2021-08-10","close":10.7},{"date":"2021-08-11","close":11.15},{"date":"2021-08-12","close":10.97},{"date":"2021-08-13","close":10.91},{"date":"2021-08-16","close":10.75},{"date":"2021-08-17","close":10.62},{"date":"2021-08-18","close":10.8},{"date":"2021-08-19","close":10.47},{"date":"2021-08-20","close":10.99},{"date":"2021-08-23","close":11.25},{"date":"2021-08-24","close":11.2},{"date":"2021-08-25","close":11.43},{"date":"2021-08-26","close":11.39},{"date":"2021-08-27","close":11.34},{"date":"2021-08-30","close":11.53},{"date":"2021-08-31","close":11.65},{"date":"2021-09-01","close":11.51},{"date":"2021-09-02","close":11.68},{"date":"2021-09-03","close":11.75},{"date":"2021-09-07","close":11.88},{"date":"2021-09-08","close":11.5},{"date":"2021-09-09","close":11.58},{"date":"2021-09-10","close":11.45},{"date":"2021-09-13","close":11.1},{"date":"2021-09-14","close":11.01},{"date":"2021-09-15","close":11.15},{"date":"2021-09-16","close":10.7},{"date":"2021-09-17","close":10.92},{"date":"2021-09-20","close":10.4},{"date":"2021-09-21","close":10.45},{"date":"2021-09-22","close":10.85},{"date":"2021-09-23","close":10.59},{"date":"2021-09-24","close":10.63},{"date":"2021-09-27","close":10.72},{"date":"2021-09-28","close":11.02},{"date":"2021-09-29","close":10.78},{"date":"2021-09-30","close":10.99},{"date":"2021-10-01","close":10.93},{"date":"2021-10-04","close":10.73},{"date":"2021-10-05","close":10.93},{"date":"2021-10-06","close":11.04},{"date":"2021-10-07","close":10.98},{"date":"2021-10-08","close":10.65},{"date":"2021-10-11","close":10.62},{"date":"2021-10-12","close":10.54},{"date":"2021-10-13","close":10.5},{"date":"2021-10-14","close":10.83},{"date":"2021-10-15","close":10.75},{"date":"2021-10-18","close":10.87},{"date":"2021-10-19","close":10.78},{"date":"2021-10-20","close":10.96},{"date":"2021-10-21","close":10.98},{"date":"2021-10-22","close":10.94},{"date":"2021-10-25","close":11.19},{"date":"2021-10-26","close":11.25},{"date":"2021-10-27","close":11.12},{"date":"2021-10-28","close":11.5},{"date":"2021-10-29","close":11.3},{"date":"2021-11-01","close":11.89},{"date":"2021-11-02","close":11.95},{"date":"2021-11-03","close":11.65},{"date":"2021-11-04","close":11.74},{"date":"2021-11-05","close":11.93},{"date":"2021-11-08","close":12.49},{"date":"2021-11-09","close":12.7},{"date":"2021-11-10","close":13.44},{"date":"2021-11-11","close":13.2},{"date":"2021-11-12","close":13.5},{"date":"2021-11-15","close":14.0},{"date":"2021-11-16","close":13.5},{"date":"2021-11-17","close":13.18},{"date":"2021-11-18","close":13.31},{"date":"2021-11-19","close":13.38},{"date":"2021-11-22","close":14.55},{"date":"2021-11-23","close":14.74},{"date":"2021-11-24","close":14.5},{"date":"2021-11-26","close":14.28},{"date":"2021-11-29","close":14.05},{"date":"2021-11-30","close":14.0},{"date":"2021-12-01","close":14.65},{"date":"2021-12-02","close":14.56},{"date":"2021-12-03","close":14.6},{"date":"2021-12-06","close":14.98},{"date":"2021-12-07","close":14.78},{"date":"2021-12-08","close":15.12},{"date":"2021-12-09","close":14.74},{"date":"2021-12-10","close":14.6},{"date":"2021-12-13","close":14.0},{"date":"2021-12-14","close":14.05},{"date":"2021-12-15","close":13.46},{"date":"2021-12-16","close":13.55},{"date":"2021-12-17","close":13.84},{"date":"2021-12-20","close":13.92},{"date":"2021-12-21","close":14.47},{"date":"2021-12-22","close":15.0},{"date":"2021-12-23","close":15.19},{"date":"2021-12-27","close":14.92},{"date":"2021-12-28","close":15.04},{"date":"2021-12-29","close":15.64},{"date":"2021-12-30","close":15.9},{"date":"2021-12-31","close":16.43},{"date":"2022-01-03","close":16.2},{"date":"2022-01-04","close":16.85},{"date":"2022-01-05","close":16.9},{"date":"2022-01-06","close":16.63},{"date":"2022-01-07","close":16.36},{"date":"2022-01-10","close":16.29},{"date":"2022-01-11","close":16.43},{"date":"2022-01-12","close":17.08},{"date":"2022-01-13","close":17.1},{"date":"2022-01-14","close":17.3},{"date":"2022-01-18","close":17.19},{"date":"2022-01-19","close":17.76},{"date":"2022-01-20","close":16.88},{"date":"2022-01-21","close":15.96},{"date":"2022-01-24","close":15.87},{"date":"2022-01-25","close":15.92},{"date":"2022-01-26","close":16.27},{"date":"2022-01-27","close":16.52},{"date":"2022-01-28","close":16.43},{"date":"2022-01-31","close":16.66},{"date":"2022-02-01","close":17.25},{"date":"2022-02-02","close":17.4},{"date":"2022-02-03","close":17.4},{"date":"2022-02-04","close":17.38},{"date":"2022-02-07","close":17.9},{"date":"2022-02-08","close":18.2},{"date":"2022-02-09","close":17.86},{"date":"2022-02-10","close":17.7},{"date":"2022-02-11","close":17.2},{"date":"2022-02-14","close":17.21},{"date":"2022-02-15","close":17.75},{"date":"2022-02-16","close":17.9},{"date":"2022-02-17","close":17.75},{"date":"2022-02-18","close":17.28},{"date":"2022-02-22","close":16.61},{"date":"2022-02-23","close":16.49},{"date":"2022-02-24","close":15.83},{"date":"2022-02-25","close":16.84},{"date":"2022-02-28","close":15.98},{"date":"2022-03-01","close":16.1},{"date":"2022-03-02","close":16.47},{"date":"2022-03-03","close":16.69},{"date":"2022-03-04","close":17.09},{"date":"2022-03-07","close":17.39},{"date":"2022-03-08","close":17.41},{"date":"2022-03-09","close":17.85},{"date":"2022-03-10","close":17.9},{"date":"2022-03-11","close":17.57},{"date":"2022-03-14","close":17.16},{"date":"2022-03-15","close":18.34},{"date":"2022-03-16","close":19.09},{"date":"2022-03-17","close":18.75},{"date":"2022-03-18","close":18.06},{"date":"2022-03-21","close":18.4},{"date":"2022-03-22","close":18.1},{"date":"2022-03-23","close":18.07},{"date":"2022-03-24","close":18.4},{"date":"2022-03-25","close":18.12},{"date":"2022-03-28","close":17.64},{"date":"2022-03-29","close":17.6},{"date":"2022-03-30","close":15.71},{"date":"2022-03-31","close":16.05},{"date":"2022-04-01","close":16.25},{"date":"2022-04-04","close":16.25},{"date":"2022-04-05","close":16.19},{"date":"2022-04-06","close":16.26},{"date":"2022-04-07","close":16.26},{"date":"2022-04-08","close":16.26},{"date":"2022-04-11","close":16.12},{"date":"2022-04-12","close":16.12},{"date":"2022-04-13","close":16.09},{"date":"2022-04-14","close":16.15},{"date":"2022-04-18","close":15.96},{"date":"2022-04-19","close":17.11},{"date":"2022-04-20","close":17.63},{"date":"2022-04-21","close":17.01},{"date":"2022-04-22","close":16.43},{"date":"2022-04-25","close":16.24},{"date":"2022-04-26","close":15.91},{"date":"2022-04-27","close":16.61},{"date":"2022-04-28","close":16.56},{"date":"2022-04-29","close":16.39},{"date":"2022-05-02","close":16.11},{"date":"2022-05-03","close":16.05},{"date":"2022-05-04","close":16.27},{"date":"2022-05-05","close":15.85},{"date":"2022-05-06","close":15.5},{"date":"2022-05-09","close":14.82},{"date":"2022-05-10","close":14.53},{"date":"2022-05-11","close":16.16},{"date":"2022-05-12","close":15.48},{"date":"2022-05-13","close":15.73},{"date":"2022-05-16","close":15.51},{"date":"2022-05-17","close":15.99},{"date":"2022-05-18","close":15.64},{"date":"2022-05-19","close":15.91},{"date":"2022-05-20","close":15.43},{"date":"2022-05-23","close":16.03},{"date":"2022-05-24","close":15.82},{"date":"2022-05-25","close":15.86},{"date":"2022-05-26","close":15.77},{"date":"2022-05-27","close":16.25},{"date":"2022-05-31","close":16.05},{"date":"2022-06-01","close":16.14},{"date":"2022-06-02","close":16.8},{"date":"2022-06-03","close":16.66},{"date":"2022-06-06","close":17.23},{"date":"2022-06-07","close":17.65},{"date":"2022-06-08","close":17.04},{"date":"2022-06-09","close":16.3},{"date":"2022-06-10","close":16.01},{"date":"2022-06-13","close":15.16},{"date":"2022-06-14","close":15.26},{"date":"2022-06-15","close":15.21},{"date":"2022-06-16","close":14.78},{"date":"2022-06-17","close":15.07},{"date":"2022-06-21","close":15.0},{"date":"2022-06-22","close":14.63},{"date":"2022-06-23","close":14.15},{"date":"2022-06-24","close":14.86},{"date":"2022-06-27","close":14.8},{"date":"2022-06-28","close":14.29},{"date":"2022-06-29","close":14.23},{"date":"2022-06-30","close":14.06},{"date":"2022-07-01","close":14.01},{"date":"2022-07-05","close":13.41},{"date":"2022-07-06","close":13.0},{"date":"2022-07-07","close":13.65},{"date":"2022-07-08","close":13.59},{"date":"2022-07-11","close":13.51},{"date":"2022-07-12","close":13.15},{"date":"2022-07-13","close":13.16},{"date":"2022-07-14","close":12.88},{"date":"2022-07-15","close":13.18},{"date":"2022-07-18","close":13.3},{"date":"2022-07-19","close":13.55},{"date":"2022-07-20","close":13.63},{"date":"2022-07-21","close":13.68},{"date":"2022-07-22","close":13.65},{"date":"2022-07-25","close":13.67},{"date":"2022-07-26","close":13.31},{"date":"2022-07-27","close":13.27},{"date":"2022-07-28","close":13.68},{"date":"2022-07-29","close":13.81},{"date":"2022-08-01","close":13.25},{"date":"2022-08-02","close":13.0},{"date":"2022-08-03","close":13.01},{"date":"2022-08-04","close":13.18},{"date":"2022-08-05","close":12.75},{"date":"2022-08-08","close":13.22},{"date":"2022-08-09","close":13.28},{"date":"2022-08-10","close":15.57},{"date":"2022-08-11","close":17.25},{"date":"2022-08-12","close":17.4},{"date":"2022-08-15","close":17.02},{"date":"2022-08-16","close":17.77},{"date":"2022-08-17","close":17.73},{"date":"2022-08-18","close":17.71},{"date":"2022-08-19","close":17.2},{"date":"2022-08-22","close":16.86},{"date":"2022-08-23","close":17.04},{"date":"2022-08-24","close":16.97},{"date":"2022-08-25","close":17.3},{"date":"2022-08-26","close":17.51},{"date":"2022-08-29","close":16.83},{"date":"2022-08-30","close":16.97},{"date":"2022-08-31","close":16.74},{"date":"2022-09-01","close":15.88},{"date":"2022-09-02","close":15.44},{"date":"2022-09-06","close":15.25},{"date":"2022-09-07","close":15.1},{"date":"2022-09-08","close":15.84},{"date":"2022-09-09","close":16.0},{"date":"2022-09-12","close":15.62},{"date":"2022-09-13","close":15.75},{"date":"2022-09-14","close":15.24},{"date":"2022-09-15","close":15.23},{"date":"2022-09-16","close":15.23},{"date":"2022-09-19","close":15.59},{"date":"2022-09-20","close":15.4},{"date":"2022-09-21","close":15.31},{"date":"2022-09-22","close":15.26},{"date":"2022-09-23","close":14.5},{"date":"2022-09-26","close":13.98},{"date":"2022-09-27","close":13.88},{"date":"2022-09-28","close":13.95},{"date":"2022-09-29","close":13.99},{"date":"2022-09-30","close":14.01},{"date":"2022-10-03","close":14.55},{"date":"2022-10-04","close":14.38},{"date":"2022-10-05","close":14.34},{"date":"2022-10-06","close":14.39},{"date":"2022-10-07","close":13.54},{"date":"2022-10-10","close":13.69},{"date":"2022-10-11","close":13.61},{"date":"2022-10-12","close":13.27},{"date":"2022-10-13","close":14.1},{"date":"2022-10-14","close":14.57},{"date":"2022-10-17","close":14.09},{"date":"2022-10-18","close":14.87},{"date":"2022-10-19","close":14.34},{"date":"2022-10-20","close":14.42},{"date":"2022-10-21","close":14.31},{"date":"2022-10-24","close":14.68},{"date":"2022-10-25","close":14.69},{"date":"2022-10-26","close":14.74},{"date":"2022-10-27","close":14.69},{"date":"2022-10-28","close":14.58},{"date":"2022-10-31","close":14.55},{"date":"2022-11-01","close":14.5},{"date":"2022-11-02","close":13.8},{"date":"2022-11-03","close":14.06},{"date":"2022-11-04","close":14.85},{"date":"2022-11-07","close":14.5},{"date":"2022-11-08","close":14.98},{"date":"2022-11-09","close":10.65},{"date":"2022-11-10","close":10.88},{"date":"2022-11-11","close":10.79},{"date":"2022-11-14","close":11.0},{"date":"2022-11-15","close":10.95},{"date":"2022-11-16","close":11.01},{"date":"2022-11-17","close":11.0},{"date":"2022-11-18","close":11.0},{"date":"2022-11-21","close":10.99},{"date":"2022-11-22","close":10.9},{"date":"2022-11-23","close":10.8},{"date":"2022-11-25","close":11.0},{"date":"2022-11-28","close":10.86},{"date":"2022-11-29","close":10.69},{"date":"2022-11-30","close":10.63},{"date":"2022-12-01","close":10.56},{"date":"2022-12-02","close":11.0},{"date":"2022-12-05","close":11.3},{"date":"2022-12-06","close":11.35},{"date":"2022-12-07","close":11.3},{"date":"2022-12-08","close":11.32},{"date":"2022-12-09","close":11.49},{"date":"2022-12-12","close":10.9},{"date":"2022-12-13","close":10.71},{"date":"2022-12-14","close":10.4},{"date":"2022-12-15","close":10.19},{"date":"2022-12-16","close":10.08},{"date":"2022-12-19","close":9.71},{"date":"2022-12-20","close":9.72},{"date":"2022-12-21","close":9.15},{"date":"2022-12-22","close":8.97},{"date":"2022-12-23","close":8.5},{"date":"2022-12-27","close":8.48},{"date":"2022-12-28","close":8.23},{"date":"2022-12-29","close":8.68},{"date":"2022-12-30","close":8.67},{"date":"2023-01-03","close":9.01},{"date":"2023-01-04","close":8.71},{"date":"2023-01-05","close":8.34},{"date":"2023-01-06","close":9.08},{"date":"2023-01-09","close":9.2},{"date":"2023-01-10","close":9.5},{"date":"2023-01-11","close":10.54},{"date":"2023-01-12","close":10.48},{"date":"2023-01-13","close":10.42},{"date":"2023-01-17","close":10.4},{"date":"2023-01-18","close":10.5},{"date":"2023-01-19","close":10.37},{"date":"2023-01-20","close":10.39},{"date":"2023-01-23","close":10.39},{"date":"2023-01-24","close":10.6},{"date":"2023-01-25","close":10.63},{"date":"2023-01-26","close":10.98},{"date":"2023-01-27","close":11.24},{"date":"2023-01-30","close":11.41},{"date":"2023-01-31","close":11.32},{"date":"2023-02-01","close":11.0},{"date":"2023-02-02","close":11.17},{"date":"2023-02-03","close":11.16},{"date":"2023-02-06","close":11.35},{"date":"2023-02-07","close":11.44},{"date":"2023-02-08","close":11.4},{"date":"2023-02-09","close":11.3},{"date":"2023-02-10","close":11.22},{"date":"2023-02-13","close":11.39},{"date":"2023-02-14","close":11.4},{"date":"2023-02-15","close":11.16},{"date":"2023-02-16","close":11.08},{"date":"2023-02-17","close":11.41},{"date":"2023-02-21","close":10.94},{"date":"2023-02-22","close":11.06},{"date":"2023-02-23","close":10.74},{"date":"2023-02-24","close":10.5},{"date":"2023-02-27","close":9.71},{"date":"2023-02-28","close":9.19},{"date":"2023-03-01","close":10.09},{"date":"2023-03-02","close":10.29},{"date":"2023-03-03","close":10.28},{"date":"2023-03-06","close":9.84},{"date":"2023-03-07","close":9.75},{"date":"2023-03-08","close":10.16},{"date":"2023-03-09","close":9.01},{"date":"2023-03-10","close":9.06},{"date":"2023-03-13","close":8.8},{"date":"2023-03-14","close":8.61},{"date":"2023-03-15","close":8.31},{"date":"2023-03-16","close":8.79},{"date":"2023-03-17","close":9.22},{"date":"2023-03-20","close":9.13},{"date":"2023-03-21","close":9.14},{"date":"2023-03-22","close":8.94},{"date":"2023-03-23","close":8.9},{"date":"2023-03-24","close":8.97},{"date":"2023-03-27","close":8.88},{"date":"2023-03-28","close":9.26},{"date":"2023-03-29","close":9.08},{"date":"2023-03-30","close":9.1},{"date":"2023-03-31","close":9.15},{"date":"2023-04-03","close":9.1},{"date":"2023-04-04","close":9.0},{"date":"2023-04-05","close":8.93},{"date":"2023-04-06","close":8.86},{"date":"2023-04-10","close":8.92},{"date":"2023-04-11","close":8.96},{"date":"2023-04-12","close":9.39},{"date":"2023-04-13","close":9.54},{"date":"2023-04-14","close":9.88},{"date":"2023-04-17","close":9.77},{"date":"2023-04-18","close":9.52},{"date":"2023-04-19","close":9.52},{"date":"2023-04-20","close":9.57},{"date":"2023-04-21","close":9.57},{"date":"2023-04-24","close":9.5},{"date":"2023-04-25","close":9.65},{"date":"2023-04-26","close":9.59},{"date":"2023-04-27","close":9.49},{"date":"2023-04-28","close":9.49},{"date":"2023-05-01","close":9.5},{"date":"2023-05-02","close":9.73},{"date":"2023-05-03","close":9.5},{"date":"2023-05-04","close":9.6},{"date":"2023-05-05","close":9.7},{"date":"2023-05-08","close":9.54},{"date":"2023-05-09","close":9.48},{"date":"2023-05-10","close":9.49},{"date":"2023-05-11","close":9.35},{"date":"2023-05-12","close":9.41},{"date":"2023-05-15","close":9.41},{"date":"2023-05-16","close":9.5},{"date":"2023-05-17","close":9.69},{"date":"2023-05-18","close":9.54},{"date":"2023-05-19","close":9.69},{"date":"2023-05-22","close":9.7},{"date":"2023-05-23","close":9.82},{"date":"2023-05-24","close":9.85},{"date":"2023-05-25","close":9.51},{"date":"2023-05-26","close":9.52},{"date":"2023-05-30","close":9.6},{"date":"2023-05-31","close":9.5},{"date":"2023-06-01","close":9.62},{"date":"2023-06-02","close":9.85},{"date":"2023-06-05","close":9.81},{"date":"2023-06-06","close":10.55},{"date":"2023-06-07","close":10.41},{"date":"2023-06-08","close":10.49},{"date":"2023-06-09","close":9.66},{"date":"2023-06-12","close":9.94},{"date":"2023-06-13","close":10.02},{"date":"2023-06-14","close":9.72},{"date":"2023-06-15","close":9.55},{"date":"2023-06-16","close":9.39},{"date":"2023-06-20","close":9.18},{"date":"2023-06-21","close":8.96},{"date":"2023-06-22","close":9.19},{"date":"2023-06-23","close":9.0},{"date":"2023-06-26","close":9.05},{"date":"2023-06-27","close":9.15},{"date":"2023-06-28","close":9.0},{"date":"2023-06-29","close":9.05},{"date":"2023-06-30","close":9.09},{"date":"2023-07-03","close":9.04},{"date":"2023-07-05","close":8.98},{"date":"2023-07-06","close":8.92},{"date":"2023-07-07","close":9.0},{"date":"2023-07-10","close":9.05},{"date":"2023-07-11","close":9.07},{"date":"2023-07-12","close":9.03},{"date":"2023-07-13","close":8.86},{"date":"2023-07-14","close":8.8},{"date":"2023-07-17","close":8.95},{"date":"2023-07-18","close":8.8},{"date":"2023-07-19","close":8.64},{"date":"2023-07-20","close":8.8},{"date":"2023-07-21","close":8.73},{"date":"2023-07-24","close":8.66},{"date":"2023-07-25","close":8.8},{"date":"2023-07-26","close":8.93},{"date":"2023-07-27","close":8.89},{"date":"2023-07-28","close":8.9},{"date":"2023-07-31","close":9.13},{"date":"2023-08-01","close":9.25},{"date":"2023-08-02","close":9.25},{"date":"2023-08-03","close":9.11},{"date":"2023-08-04","close":9.38},{"date":"2023-08-07","close":9.15},{"date":"2023-08-08","close":9.61},{"date":"2023-08-09","close":9.46},{"date":"2023-08-10","close":9.56},{"date":"2023-08-11","close":9.32},{"date":"2023-08-14","close":9.11},{"date":"2023-08-15","close":9.05},{"date":"2023-08-16","close":9.19},{"date":"2023-08-17","close":8.88},{"date":"2023-08-18","close":8.99},{"date":"2023-08-21","close":8.9},{"date":"2023-08-22","close":8.87},{"date":"2023-08-23","close":8.99},{"date":"2023-08-24","close":8.99},{"date":"2023-08-25","close":8.96},{"date":"2023-08-28","close":9.01},{"date":"2023-08-29","close":8.95},{"date":"2023-08-30","close":8.89},{"date":"2023-08-31","close":8.93},{"date":"2023-09-01","close":9.71},{"date":"2023-09-05","close":9.06},{"date":"2023-09-06","close":8.9},{"date":"2023-09-07","close":8.61},{"date":"2023-09-08","close":8.74},{"date":"2023-09-11","close":8.53},{"date":"2023-09-12","close":8.58},{"date":"2023-09-13","close":8.59},{"date":"2023-09-14","close":8.73},{"date":"2023-09-15","close":8.58},{"date":"2023-09-18","close":8.5},{"date":"2023-09-19","close":8.5},{"date":"2023-09-20","close":8.83},{"date":"2023-09-21","close":8.78},{"date":"2023-09-22","close":8.8},{"date":"2023-09-25","close":8.63},{"date":"2023-09-26","close":8.87},{"date":"2023-09-27","close":8.58},{"date":"2023-09-28","close":8.56},{"date":"2023-09-29","close":8.87},{"date":"2023-10-02","close":8.8},{"date":"2023-10-03","close":8.58},{"date":"2023-10-04","close":8.39},{"date":"2023-10-05","close":8.72},{"date":"2023-10-06","close":8.8},{"date":"2023-10-09","close":8.61},{"date":"2023-10-10","close":8.46},{"date":"2023-10-11","close":8.49},{"date":"2023-10-12","close":8.85},{"date":"2023-10-13","close":8.05},{"date":"2023-10-16","close":7.73},{"date":"2023-10-17","close":7.94},{"date":"2023-10-18","close":8.28},{"date":"2023-10-19","close":8.44},{"date":"2023-10-20","close":8.35},{"date":"2023-10-23","close":8.25},{"date":"2023-10-24","close":8.0},{"date":"2023-10-25","close":8.25},{"date":"2023-10-26","close":8.56},{"date":"2023-10-27","close":8.68},{"date":"2023-10-30","close":8.62},{"date":"2023-10-31","close":8.35},{"date":"2023-11-01","close":8.4},{"date":"2023-11-02","close":8.42},{"date":"2023-11-03","close":8.5},{"date":"2023-11-06","close":8.14},{"date":"2023-11-07","close":8.03},{"date":"2023-11-08","close":8.06},{"date":"2023-11-09","close":8.39},{"date":"2023-11-10","close":8.34},{"date":"2023-11-13","close":8.22},{"date":"2023-11-14","close":8.15},{"date":"2023-11-15","close":8.37},{"date":"2023-11-16","close":8.14},{"date":"2023-11-17","close":8.26},{"date":"2023-11-20","close":8.05},{"date":"2023-11-21","close":8.07},{"date":"2023-11-22","close":7.84},{"date":"2023-11-24","close":8.19},{"date":"2023-11-27","close":8.05},{"date":"2023-11-28","close":8.1},{"date":"2023-11-29","close":7.92},{"date":"2023-11-30","close":8.19},{"date":"2023-12-01","close":8.13},{"date":"2023-12-04","close":8.08},{"date":"2023-12-05","close":8.01},{"date":"2023-12-06","close":7.93},{"date":"2023-12-07","close":8.07},{"date":"2023-12-08","close":8.03},{"date":"2023-12-11","close":7.75},{"date":"2023-12-12","close":7.58},{"date":"2023-12-13","close":7.51},{"date":"2023-12-14","close":7.55},{"date":"2023-12-15","close":7.35},{"date":"2023-12-18","close":7.5},{"date":"2023-12-19","close":7.55},{"date":"2023-12-20","close":7.84},{"date":"2023-12-21","close":7.89},{"date":"2023-12-22","close":8.05},{"date":"2023-12-26","close":8.09},{"date":"2023-12-27","close":9.51},{"date":"2023-12-28","close":9.64},{"date":"2023-12-29","close":9.56},{"date":"2024-01-02","close":9.8},{"date":"2024-01-03","close":10.08},{"date":"2024-01-04","close":9.83},{"date":"2024-01-05","close":9.98},{"date":"2024-01-08","close":9.95},{"date":"2024-01-09","close":9.85},{"date":"2024-01-10","close":9.81},{"date":"2024-01-11","close":10.01},{"date":"2024-01-12","close":10.6},{"date":"2024-01-16","close":10.53},{"date":"2024-01-17","close":10.51},{"date":"2024-01-18","close":10.39},{"date":"2024-01-19","close":10.7},{"date":"2024-01-22","close":10.7},{"date":"2024-01-23","close":10.41},{"date":"2024-01-24","close":10.48},{"date":"2024-01-25","close":10.46},{"date":"2024-01-26","close":10.45},{"date":"2024-01-29","close":9.88},{"date":"2024-01-30","close":10.28},{"date":"2024-01-31","close":10.01},{"date":"2024-02-01","close":10.19},{"date":"2024-02-02","close":9.98},{"date":"2024-02-05","close":9.85},{"date":"2024-02-06","close":9.97},{"date":"2024-02-07","close":9.9},{"date":"2024-02-08","close":9.66},{"date":"2024-02-09","close":9.97},{"date":"2024-02-12","close":9.75},{"date":"2024-02-13","close":9.67},{"date":"2024-02-14","close":10.25},{"date":"2024-02-15","close":10.05},{"date":"2024-02-16","close":10.15},{"date":"2024-02-20","close":10.0},{"date":"2024-02-21","close":10.0},{"date":"2024-02-22","close":10.09},{"date":"2024-02-23","close":9.94},{"date":"2024-02-26","close":10.1},{"date":"2024-02-27","close":10.0},{"date":"2024-02-28","close":10.25},{"date":"2024-02-29","close":10.71},{"date":"2024-03-01","close":10.73},{"date":"2024-03-04","close":10.75},{"date":"2024-03-05","close":10.52},{"date":"2024-03-06","close":10.52},{"date":"2024-03-07","close":10.37},{"date":"2024-03-08","close":10.33},{"date":"2024-03-11","close":10.52},{"date":"2024-03-12","close":10.31},{"date":"2024-03-13","close":10.55},{"date":"2024-03-14","close":10.55},{"date":"2024-03-15","close":10.75},{"date":"2024-03-18","close":10.4},{"date":"2024-03-19","close":10.6},{"date":"2024-03-20","close":10.68},{"date":"2024-03-21","close":10.55},{"date":"2024-03-22","close":10.48},{"date":"2024-03-25","close":10.45},{"date":"2024-03-26","close":10.5},{"date":"2024-03-27","close":10.51},{"date":"2024-03-28","close":10.19},{"date":"2024-04-01","close":10.42},{"date":"2024-04-02","close":10.9},{"date":"2024-04-03","close":10.54},{"date":"2024-04-04","close":10.83},{"date":"2024-04-05","close":10.89},{"date":"2024-04-08","close":10.76},{"date":"2024-04-09","close":10.7},{"date":"2024-04-10","close":10.65},{"date":"2024-04-11","close":10.68},{"date":"2024-04-12","close":10.46},{"date":"2024-04-15","close":10.3},{"date":"2024-04-16","close":10.04},{"date":"2024-04-17","close":9.67},{"date":"2024-04-18","close":9.85},{"date":"2024-04-19","close":9.99},{"date":"2024-04-22","close":9.8},{"date":"2024-04-23","close":10.37},{"date":"2024-04-24","close":10.22},{"date":"2024-04-25","close":10.37},{"date":"2024-04-26","close":10.39},{"date":"2024-04-29","close":10.4},{"date":"2024-04-30","close":10.24},{"date":"2024-05-01","close":10.15},{"date":"2024-05-02","close":10.25},{"date":"2024-05-03","close":10.1},{"date":"2024-05-06","close":10.05},{"date":"2024-05-07","close":9.77},{"date":"2024-05-08","close":10.18},{"date":"2024-05-09","close":10.15},{"date":"2024-05-10","close":10.24},{"date":"2024-05-13","close":10.32},{"date":"2024-05-14","close":10.16},{"date":"2024-05-15","close":10.34},{"date":"2024-05-16","close":10.31},{"date":"2024-05-17","close":10.09},{"date":"2024-05-20","close":10.01},{"date":"2024-05-21","close":10.1},{"date":"2024-05-22","close":10.25},{"date":"2024-05-23","close":10.12},{"date":"2024-05-24","close":10.25},{"date":"2024-05-28","close":10.37},{"date":"2024-05-29","close":10.49},{"date":"2024-05-30","close":10.43},{"date":"2024-05-31","close":10.33},{"date":"2024-06-03","close":10.47},{"date":"2024-06-04","close":10.43},{"date":"2024-06-05","close":10.42},{"date":"2024-06-06","close":10.52},{"date":"2024-06-07","close":10.2},{"date":"2024-06-10","close":10.14},{"date":"2024-06-11","close":10.2},{"date":"2024-06-12","close":10.21},{"date":"2024-06-13","close":10.2},{"date":"2024-06-14","close":10.06},{"date":"2024-06-17","close":10.12},{"date":"2024-06-18","close":9.9},{"date":"2024-06-20","close":10.01},{"date":"2024-06-21","close":9.81},{"date":"2024-06-24","close":9.83},{"date":"2024-06-25","close":9.62},{"date":"2024-06-26","close":9.75},{"date":"2024-06-27","close":9.73},{"date":"2024-06-28","close":9.76},{"date":"2024-07-01","close":9.25},{"date":"2024-07-02","close":9.15},{"date":"2024-07-03","close":9.39},{"date":"2024-07-05","close":9.59},{"date":"2024-07-08","close":9.65},{"date":"2024-07-09","close":9.31},{"date":"2024-07-10","close":9.3},{"date":"2024-07-11","close":9.97},{"date":"2024-07-12","close":10.08},{"date":"2024-07-15","close":10.01},{"date":"2024-07-16","close":9.91},{"date":"2024-07-17","close":10.0},{"date":"2024-07-18","close":9.98},{"date":"2024-07-19","close":9.75},{"date":"2024-07-22","close":9.82},{"date":"2024-07-23","close":9.99},{"date":"2024-07-24","close":10.03},{"date":"2024-07-25","close":9.89},{"date":"2024-07-26","close":10.21},{"date":"2024-07-29","close":10.1},{"date":"2024-07-30","close":10.1},{"date":"2024-07-31","close":10.08},{"date":"2024-08-01","close":10.14},{"date":"2024-08-02","close":10.04},{"date":"2024-08-05","close":10.04},{"date":"2024-08-06","close":10.04},{"date":"2024-08-07","close":10.24},{"date":"2024-08-08","close":10.24},{"date":"2024-08-09","close":10.29},{"date":"2024-08-12","close":10.19},{"date":"2024-08-13","close":10.12},{"date":"2024-08-14","close":10.24},{"date":"2024-08-15","close":10.14},{"date":"2024-08-16","close":10.17},{"date":"2024-08-19","close":10.1},{"date":"2024-08-20","close":10.0},{"date":"2024-08-21","close":10.0},{"date":"2024-08-22","close":10.0},{"date":"2024-08-23","close":10.15},{"date":"2024-08-26","close":9.93},{"date":"2024-08-27","close":10.1},{"date":"2024-08-28","close":10.0},{"date":"2024-08-29","close":9.98},{"date":"2024-08-30","close":10.31},{"date":"2024-09-03","close":10.1},{"date":"2024-09-04","close":10.09},{"date":"2024-09-05","close":10.14},{"date":"2024-09-06","close":9.99},{"date":"2024-09-09","close":9.68},{"date":"2024-09-10","close":9.57},{"date":"2024-09-11","close":9.55},{"date":"2024-09-12","close":9.25},{"date":"2024-09-13","close":9.25},{"date":"2024-09-16","close":9.2},{"date":"2024-09-17","close":9.05},{"date":"2024-09-18","close":9.16},{"date":"2024-09-19","close":8.3},{"date":"2024-09-20","close":9.65},{"date":"2024-09-23","close":9.64},{"date":"2024-09-24","close":9.66},{"date":"2024-09-25","close":9.75},{"date":"2024-09-26","close":9.86},{"date":"2024-09-27","close":9.38},{"date":"2024-09-30","close":9.7},{"date":"2024-10-01","close":9.47},{"date":"2024-10-02","close":9.55},{"date":"2024-10-03","close":9.8},{"date":"2024-10-04","close":9.64},{"date":"2024-10-07","close":9.52},{"date":"2024-10-08","close":9.6},{"date":"2024-10-09","close":9.45},{"date":"2024-10-10","close":9.4},{"date":"2024-10-11","close":9.45},{"date":"2024-10-14","close":9.36},{"date":"2024-10-15","close":9.07},{"date":"2024-10-16","close":9.1},{"date":"2024-10-17","close":9.47},{"date":"2024-10-18","close":9.33},{"date":"2024-10-21","close":9.09},{"date":"2024-10-22","close":9.28},{"date":"2024-10-23","close":9.49},{"date":"2024-10-24","close":9.57},{"date":"2024-10-25","close":9.58},{"date":"2024-10-28","close":9.48},{"date":"2024-10-29","close":9.33},{"date":"2024-10-30","close":9.38},{"date":"2024-10-31","close":9.48},{"date":"2024-11-01","close":9.4},{"date":"2024-11-04","close":9.5},{"date":"2024-11-05","close":9.37},{"date":"2024-11-06","close":9.4},{"date":"2024-11-07","close":9.4},{"date":"2024-11-08","close":9.62},{"date":"2024-11-11","close":9.59},{"date":"2024-11-12","close":9.42},{"date":"2024-11-13","close":9.59},{"date":"2024-11-14","close":9.62},{"date":"2024-11-15","close":9.95},{"date":"2024-11-18","close":10.13},{"date":"2024-11-19","close":10.33},{"date":"2024-11-20","close":10.49},{"date":"2024-11-21","close":10.33},{"date":"2024-11-22","close":10.4},{"date":"2024-11-25","close":10.65},{"date":"2024-11-26","close":10.81},{"date":"2024-11-27","close":10.88},{"date":"2024-11-29","close":10.84},{"date":"2024-12-02","close":11.48},{"date":"2024-12-03","close":12.13},{"date":"2024-12-04","close":12.05},{"date":"2024-12-05","close":12.09},{"date":"2024-12-06","close":12.0},{"date":"2024-12-09","close":11.96},{"date":"2024-12-10","close":11.76},{"date":"2024-12-11","close":11.87},{"date":"2024-12-12","close":11.62},{"date":"2024-12-13","close":11.66},{"date":"2024-12-16","close":11.5},{"date":"2024-12-17","close":11.45},{"date":"2024-12-18","close":11.14},{"date":"2024-12-19","close":11.0},{"date":"2024-12-20","close":11.33},{"date":"2024-12-23","close":11.01},{"date":"2024-12-24","close":11.01},{"date":"2024-12-26","close":11.36},{"date":"2024-12-27","close":11.28},{"date":"2024-12-30","close":11.25},{"date":"2024-12-31","close":11.18},{"date":"2025-01-02","close":11.4},{"date":"2025-01-03","close":11.47},{"date":"2025-01-06","close":11.48},{"date":"2025-01-07","close":11.6},{"date":"2025-01-08","close":11.52},{"date":"2025-01-10","close":11.29},{"date":"2025-01-13","close":11.25},{"date":"2025-01-14","close":11.1},{"date":"2025-01-15","close":11.17},{"date":"2025-01-16","close":11.15},{"date":"2025-01-17","close":11.09},{"date":"2025-01-21","close":11.06},{"date":"2025-01-22","close":10.81},{"date":"2025-01-23","close":11.22},{"date":"2025-01-24","close":11.11},{"date":"2025-01-27","close":11.0},{"date":"2025-01-28","close":10.86},{"date":"2025-01-29","close":11.11},{"date":"2025-01-30","close":11.14},{"date":"2025-01-31","close":11.29},{"date":"2025-02-03","close":11.24},{"date":"2025-02-04","close":11.22},{"date":"2025-02-05","close":11.29},{"date":"2025-02-06","close":11.15},{"date":"2025-02-07","close":11.15},{"date":"2025-02-10","close":11.26},{"date":"2025-02-11","close":11.16},{"date":"2025-02-12","close":11.0},{"date":"2025-02-13","close":11.04},{"date":"2025-02-14","close":11.12},{"date":"2025-02-18","close":11.4},{"date":"2025-02-19","close":11.51},{"date":"2025-02-20","close":11.23},{"date":"2025-02-21","close":10.97},{"date":"2025-02-24","close":11.09},{"date":"2025-02-25","close":11.21},{"date":"2025-02-26","close":11.12},{"date":"2025-02-27","close":11.19},{"date":"2025-02-28","close":11.18},{"date":"2025-03-03","close":11.07},{"date":"2025-03-04","close":11.05},{"date":"2025-03-05","close":11.58},{"date":"2025-03-06","close":11.84},{"date":"2025-03-07","close":11.61},{"date":"2025-03-10","close":11.7},{"date":"2025-03-11","close":11.66},{"date":"2025-03-12","close":11.78},{"date":"2025-03-13","close":12.34},{"date":"2025-03-14","close":12.45},{"date":"2025-03-17","close":12.9},{"date":"2025-03-18","close":12.95},{"date":"2025-03-19","close":12.85},{"date":"2025-03-20","close":12.9},{"date":"2025-03-21","close":12.63},{"date":"2025-03-24","close":12.81},{"date":"2025-03-25","close":12.8},{"date":"2025-03-26","close":12.85},{"date":"2025-03-27","close":12.9},{"date":"2025-03-28","close":12.73},{"date":"2025-03-31","close":12.66},{"date":"2025-04-01","close":12.72},{"date":"2025-04-02","close":12.92},{"date":"2025-04-03","close":12.87},{"date":"2025-04-04","close":12.7},{"date":"2025-04-07","close":12.79},{"date":"2025-04-08","close":12.61},{"date":"2025-04-09","close":12.59},{"date":"2025-04-10","close":12.6},{"date":"2025-04-11","close":12.46},{"date":"2025-04-14","close":12.7},{"date":"2025-04-15","close":12.55},{"date":"2025-04-16","close":12.76},{"date":"2025-04-17","close":12.8},{"date":"2025-04-21","close":12.75},{"date":"2025-04-22","close":12.74},{"date":"2025-04-23","close":12.85},{"date":"2025-04-24","close":12.9},{"date":"2025-04-25","close":12.98},{"date":"2025-04-28","close":12.9},{"date":"2025-04-29","close":13.07},{"date":"2025-04-30","close":13.2},{"date":"2025-05-01","close":13.11},{"date":"2025-05-02","close":13.1},{"date":"2025-05-05","close":13.13},{"date":"2025-05-06","close":13.22},{"date":"2025-05-07","close":13.01},{"date":"2025-05-08","close":12.8},{"date":"2025-05-09","close":12.86},{"date":"2025-05-12","close":12.82},{"date":"2025-05-13","close":11.9},{"date":"2025-05-14","close":11.65},{"date":"2025-05-15","close":11.98},{"date":"2025-05-16","close":12.39},{"date":"2025-05-19","close":12.46},{"date":"2025-05-20","close":12.73},{"date":"2025-05-21","close":12.61},{"date":"2025-05-22","close":12.55},{"date":"2025-05-23","close":12.49},{"date":"2025-05-27","close":12.56},{"date":"2025-05-28","close":12.64},{"date":"2025-05-29","close":12.6},{"date":"2025-05-30","close":12.92},{"date":"2025-06-02","close":13.01},{"date":"2025-06-03","close":12.97},{"date":"2025-06-04","close":12.98},{"date":"2025-06-05","close":12.96},{"date":"2025-06-06","close":13.14},{"date":"2025-06-09","close":13.44},{"date":"2025-06-10","close":13.55},{"date":"2025-06-11","close":12.95},{"date":"2025-06-12","close":12.75},{"date":"2025-06-13","close":12.46},{"date":"2025-06-16","close":12.51},{"date":"2025-06-17","close":12.42},{"date":"2025-06-18","close":12.3},{"date":"2025-06-20","close":12.09},{"date":"2025-06-23","close":12.1},{"date":"2025-06-24","close":12.65},{"date":"2025-06-25","close":12.59},{"date":"2025-06-26","close":12.72},{"date":"2025-06-27","close":12.6},{"date":"2025-06-30","close":12.61},{"date":"2025-07-01","close":12.73},{"date":"2025-07-02","close":12.6},{"date":"2025-07-03","close":12.72},{"date":"2025-07-07","close":12.77},{"date":"2025-07-08","close":12.85},{"date":"2025-07-09","close":12.84},{"date":"2025-07-10","close":12.94},{"date":"2025-07-11","close":12.87},{"date":"2025-07-14","close":13.04},{"date":"2025-07-15","close":12.88},{"date":"2025-07-16","close":12.91},{"date":"2025-07-17","close":12.93},{"date":"2025-07-18","close":12.85},{"date":"2025-07-21","close":12.88},{"date":"2025-07-22","close":12.96},{"date":"2025-07-23","close":13.12},{"date":"2025-07-24","close":13.09},{"date":"2025-07-25","close":12.96},{"date":"2025-07-28","close":12.99},{"date":"2025-07-29","close":12.97},{"date":"2025-07-30","close":12.91},{"date":"2025-07-31","close":12.83},{"date":"2025-08-01","close":12.66},{"date":"2025-08-04","close":12.92},{"date":"2025-08-05","close":13.01},{"date":"2025-08-06","close":13.07},{"date":"2025-08-07","close":12.96},{"date":"2025-08-08","close":13.11},{"date":"2025-08-11","close":12.94},{"date":"2025-08-12","close":12.86},{"date":"2025-08-13","close":12.8},{"date":"2025-08-14","close":12.54},{"date":"2025-08-15","close":11.96},{"date":"2025-08-18","close":12.06},{"date":"2025-08-19","close":11.85},{"date":"2025-08-20","close":11.84},{"date":"2025-08-21","close":11.7},{"date":"2025-08-22","close":12.31},{"date":"2025-08-25","close":12.06},{"date":"2025-08-26","close":12.0},{"date":"2025-08-27","close":12.06},{"date":"2025-08-28","close":11.94},{"date":"2025-08-29","close":12.22},{"date":"2025-09-02","close":12.085},{"date":"2025-09-03","close":12.02},{"date":"2025-09-04","close":12.18},{"date":"2025-09-05","close":12.2},{"date":"2025-09-08","close":12.29},{"date":"2025-09-09","close":12.41},{"date":"2025-09-10","close":12.14},{"date":"2025-09-11","close":12.26},{"date":"2025-09-12","close":12.65},{"date":"2025-09-15","close":12.51},{"date":"2025-09-16","close":12.48},{"date":"2025-09-17","close":12.36},{"date":"2025-09-18","close":12.61},{"date":"2025-09-19","close":12.89},{"date":"2025-09-22","close":13.04},{"date":"2025-09-23","close":12.64},{"date":"2025-09-24","close":12.57},{"date":"2025-09-25","close":12.68},{"date":"2025-09-26","close":12.73},{"date":"2025-09-29","close":12.67},{"date":"2025-09-30","close":12.88},{"date":"2025-10-01","close":12.76},{"date":"2025-10-02","close":12.61},{"date":"2025-10-03","close":12.6},{"date":"2025-10-06","close":12.37},{"date":"2025-10-07","close":12.28},{"date":"2025-10-08","close":12.41},{"date":"2025-10-09","close":12.12},{"date":"2025-10-10","close":11.95},{"date":"2025-10-13","close":11.96},{"date":"2025-10-14","close":12.08},{"date":"2025-10-15","close":12.02},{"date":"2025-10-16","close":12.06},{"date":"2025-10-17","close":12.05},{"date":"2025-10-20","close":12.14},{"date":"2025-10-21","close":11.98},{"date":"2025-10-22","close":11.96},{"date":"2025-10-23","close":12.06},{"date":"2025-10-24","close":12.37},{"date":"2025-10-27","close":12.21},{"date":"2025-10-28","close":12.47},{"date":"2025-10-29","close":12.2},{"date":"2025-10-30","close":12.14},{"date":"2025-10-31","close":12.16},{"date":"2025-11-03","close":12.08},{"date":"2025-11-04","close":11.97},{"date":"2025-11-05","close":12.54},{"date":"2025-11-06","close":12.42},{"date":"2025-11-07","close":12.69},{"date":"2025-11-10","close":12.69},{"date":"2025-11-11","close":13.09},{"date":"2025-11-12","close":13.69},{"date":"2025-11-13","close":13.63},{"date":"2025-11-14","close":13.79},{"date":"2025-11-17","close":14.01},{"date":"2025-11-18","close":14.03},{"date":"2025-11-19","close":13.88},{"date":"2025-11-20","close":13.74},{"date":"2025-11-21","close":14.26},{"date":"2025-11-24","close":14.6},{"date":"2025-11-25","close":14.59},{"date":"2025-11-26","close":14.3},{"date":"2025-11-28","close":14.17},{"date":"2025-12-01","close":15.13},{"date":"2025-12-02","close":14.8},{"date":"2025-12-03","close":15.16},{"date":"2025-12-04","close":15.06},{"date":"2025-12-05","close":14.87},{"date":"2025-12-08","close":15.05},{"date":"2025-12-09","close":15.18},{"date":"2025-12-10","close":15.21},{"date":"2025-12-11","close":15.42},{"date":"2025-12-12","close":15.56},{"date":"2025-12-15","close":15.54},{"date":"2025-12-16","close":15.54},{"date":"2025-12-17","close":15.36},{"date":"2025-12-18","close":16.29},{"date":"2025-12-19","close":15.66},{"date":"2025-12-22","close":16.1},{"date":"2025-12-23","close":16.08},{"date":"2025-12-24","close":15.93},{"date":"2025-12-26","close":15.93},{"date":"2025-12-29","close":16.25},{"date":"2025-12-30","close":16.55},{"date":"2025-12-31","close":16.19},{"date":"2026-01-02","close":16.06},{"date":"2026-01-05","close":16.12},{"date":"2026-01-06","close":16.19},{"date":"2026-01-07","close":16.16},{"date":"2026-01-08","close":16.4},{"date":"2026-01-09","close":16.22},{"date":"2026-01-12","close":16.25},{"date":"2026-01-13","close":16.57},{"date":"2026-01-14","close":16.59},{"date":"2026-01-15","close":16.76},{"date":"2026-01-16","close":16.46},{"date":"2026-01-20","close":16.47},{"date":"2026-01-21","close":16.42},{"date":"2026-01-22","close":16.2},{"date":"2026-01-23","close":16.2},{"date":"2026-01-26","close":16.04},{"date":"2026-01-27","close":16.04},{"date":"2026-01-28","close":15.84},{"date":"2026-01-29","close":16.09},{"date":"2026-01-30","close":16.21},{"date":"2026-02-02","close":16.44},{"date":"2026-02-03","close":17.1},{"date":"2026-02-04","close":17.09},{"date":"2026-02-05","close":17.13},{"date":"2026-02-06","close":17.2},{"date":"2026-02-09","close":17.07},{"date":"2026-02-10","close":17.32},{"date":"2026-02-11","close":17.71},{"date":"2026-02-12","close":17.71},{"date":"2026-02-13","close":17.78},{"date":"2026-02-17","close":17.65},{"date":"2026-02-18","close":17.65},{"date":"2026-02-19","close":17.32},{"date":"2026-02-20","close":17.39},{"date":"2026-02-23","close":17.1},{"date":"2026-02-24","close":17.26},{"date":"2026-02-25","close":17.25},{"date":"2026-02-26","close":17.265},{"date":"2026-02-27","close":17.16},{"date":"2026-03-02","close":17.76},{"date":"2026-03-03","close":17.38},{"date":"2026-03-04","close":13.8},{"date":"2026-03-05","close":13.41},{"date":"2026-03-06","close":13.26},{"date":"2026-03-09","close":13.21},{"date":"2026-03-10","close":13.0},{"date":"2026-03-11","close":12.72},{"date":"2026-03-12","close":12.91},{"date":"2026-03-13","close":12.79},{"date":"2026-03-16","close":12.74},{"date":"2026-03-17","close":12.69},{"date":"2026-03-18","close":12.39},{"date":"2026-03-19","close":12.46},{"date":"2026-03-20","close":12.12},{"date":"2026-03-23","close":12.6},{"date":"2026-03-24","close":12.82},{"date":"2026-03-25","close":12.93},{"date":"2026-03-26","close":12.84},{"date":"2026-03-27","close":12.88},{"date":"2026-03-30","close":13.15},{"date":"2026-03-31","close":13.31},{"date":"2026-04-01","close":13.15},{"date":"2026-04-02","close":13.1},{"date":"2026-04-06","close":13.26},{"date":"2026-04-07","close":13.0},{"date":"2026-04-08","close":13.35},{"date":"2026-04-09","close":13.26},{"date":"2026-04-10","close":13.47},{"date":"2026-04-13","close":13.62},{"date":"2026-04-14","close":13.73},{"date":"2026-04-15","close":13.78},{"date":"2026-04-16","close":13.92},{"date":"2026-04-17","close":14.27},{"date":"2026-04-20","close":14.36},{"date":"2026-04-21","close":14.03},{"date":"2026-04-22","close":14.08},{"date":"2026-04-23","close":14.41},{"date":"2026-04-24","close":14.52},{"date":"2026-04-27","close":14.53},{"date":"2026-04-28","close":14.7},{"date":"2026-04-29","close":14.5},{"date":"2026-04-30","close":14.57},{"date":"2026-05-01","close":14.74},{"date":"2026-05-04","close":14.92},{"date":"2026-05-05","close":14.94},{"date":"2026-05-06","close":14.59},{"date":"2026-05-07","close":13.39},{"date":"2026-05-08","close":13.84},{"date":"2026-05-11","close":13.53},{"date":"2026-05-12","close":13.76},{"date":"2026-05-13","close":13.93},{"date":"2026-05-14","close":14.02},{"date":"2026-05-15","close":13.9},{"date":"2026-05-18","close":14.13},{"date":"2026-05-19","close":14.02},{"date":"2026-05-20","close":14.16},{"date":"2026-05-21","close":14.29},{"date":"2026-05-22","close":14.45},{"date":"2026-05-26","close":14.21},{"date":"2026-05-27","close":14.01},{"date":"2026-05-28","close":13.61},{"date":"2026-05-29","close":13.55},{"date":"2026-06-01","close":13.42},{"date":"2026-06-02","close":13.71},{"date":"2026-06-03","close":13.52},{"date":"2026-06-04","close":13.61},{"date":"2026-06-05","close":13.55},{"date":"2026-06-08","close":13.55},{"date":"2026-06-09","close":13.73},{"date":"2026-06-10","close":13.76},{"date":"2026-06-11","close":13.89},{"date":"2026-06-12","close":14.05},{"date":"2026-06-15","close":13.78},{"date":"2026-06-16","close":13.68},{"date":"2026-06-17","close":13.84},{"date":"2026-06-18","close":13.96},{"date":"2026-06-22","close":13.65},{"date":"2026-06-23","close":13.97},{"date":"2026-06-24","close":14.47},{"date":"2026-06-25","close":14.44},{"date":"2026-06-26","close":13.9},{"date":"2026-06-29","close":14.49},{"date":"2026-06-30","close":15.03},{"date":"2026-07-01","close":15.11},{"date":"2026-07-02","close":15.26},{"date":"2026-07-06","close":15.39},{"date":"2026-07-07","close":15.29},{"date":"2026-07-08","close":15.1},{"date":"2026-07-09","close":15.25},{"date":"2026-07-10","close":15.26},{"date":"2026-07-13","close":15.18},{"date":"2026-07-14","close":15.01},{"date":"2026-07-15","close":15.12},{"date":"2026-07-16","close":15.12},{"date":"2026-07-17","close":15.29},{"date":"2026-07-20","close":15.15},{"date":"2026-07-21","close":15.15},{"date":"2026-07-22","close":15.26},{"date":"2026-07-23","close":15.17},{"date":"2026-07-24","close":15.125},{"date":"2026-07-27","close":15.24},{"date":"2026-07-28","close":15.49},{"date":"2026-07-29","close":15.41},{"date":"2026-07-30","close":15.52},{"date":"2026-07-31","close":15.47},{"date":"2026-08-03","close":15.53},{"date":"2026-08-04","close":15.38},{"date":"2026-08-05","close":15.58},{"date":"2026-08-06","close":15.25},{"date":"2026-08-07","close":15.61},{"date":"2026-08-10","close":15.6},{"date":"2026-08-11","close":15.33},{"date":"2026-08-12","close":14.75},{"date":"2026-08-13","close":14.83},{"date":"2026-08-14","close":15.05},{"date":"2026-08-17","close":15.13},{"date":"2026-08-18","close":15.12},{"date":"2026-08-19","close":15.35},{"date":"2026-08-20","close":15.01},{"date":"2026-08-21","close":14.72},{"date":"2026-08-24","close":14.9},{"date":"2026-08-25","close":15.08},{"date":"2026-08-26","close":15.45},{"date":"2026-08-27","close":15.8},{"date":"2026-08-28","close":15.43},{"date":"2026-08-31","close":15.17},{"date":"2026-09-01","close":15.1},{"date":"2026-09-02","close":15.31},{"date":"2026-09-03","close":15.35},{"date":"2026-09-04","close":15.26},{"date":"2026-09-08","close":15.0},{"date":"2026-09-09","close":15.09},{"date":"2026-09-10","close":14.78},{"date":"2026-09-11","close":15.0},{"date":"2026-09-14","close":14.95},{"date":"2026-09-15","close":14.87},{"date":"2026-09-16","close":14.91},{"date":"2026-09-17","close":14.84},{"date":"2026-09-18","close":14.75},{"date":"2026-09-21","close":14.58},{"date":"2026-09-22","close":14.815},{"date":"2026-09-23","close":14.7},{"date":"2026-09-24","close":14.64},{"date":"2026-09-25","close":14.7},{"date":"2026-09-28","close":14.52},{"date":"2026-09-29","close":14.35},{"date":"2026-09-30","close":14.1},{"date":"2026-10-01","close":13.95},{"date":"2026-10-02","close":13.77},{"date":"2026-10-05","close":13.68},{"date":"2026-10-06","close":13.86},{"date":"2026-10-07","close":13.6},{"date":"2026-10-08","close":13.69},{"date":"2026-10-09","close":13.55},{"date":"2026-10-12","close":13.55},{"date":"2026-10-13","close":13.54},{"date":"2026-10-14","close":13.56},{"date":"2026-10-15","close":13.55},{"date":"2026-10-16","close":13.49},{"date":"2026-10-19","close":13.53},{"date":"2026-10-20","close":13.78},{"date":"2026-10-21","close":13.78},{"date":"2026-10-22","close":13.86}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":13.86,"low_30d":13.34,"support":13.52,"high_30d":15.155,"change_1d":0.6,"change_7d":2.7,"change_30d":-7.6,"resistance":14.97,"position_in_range":29.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.95,"per":null,"quarter":"2024-Q2"},{"pbr":1.0,"per":null,"quarter":"2024-Q3"},{"pbr":1.17,"per":null,"quarter":"2024-Q4"},{"pbr":1.36,"per":null,"quarter":"2025-Q1"},{"pbr":1.38,"per":null,"quarter":"2025-Q2"},{"pbr":1.45,"per":null,"quarter":"2025-Q3"},{"pbr":1.83,"per":null,"quarter":"2025-Q4"},{"pbr":1.6,"per":null,"quarter":"2026-Q1"},{"pbr":1.85,"per":null,"quarter":"2026-Q2"},{"pbr":1.44,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.4,"pbr_5y_low":0.95,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.44,"current_per":null,"pbr_5y_high":1.85,"per_5y_high":null,"pbr_5y_median":1.38,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"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":["전분기 대비 매출 32% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"Chemicals"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +32.2%"},"momentum":{"grade":"C","reason":"RSI 54"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.44x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"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":0.63,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.84,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.6,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.17,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.63,"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":21.62,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-7.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-5.27,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.95,"per":null,"close":9.76,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.0,"per":null,"close":9.7,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.17,"per":null,"close":11.18,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.36,"per":null,"close":12.66,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.38,"per":null,"close":12.61,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.45,"per":null,"close":12.88,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.83,"per":null,"close":16.19,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.6,"per":null,"close":13.31,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.85,"per":null,"close":15.03,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"0.8%"}],"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":0.07,"pbr":null,"per":null,"roa":0.006301967718875804,"roe":0.008417508417508417,"revenue":25667000.0,"market_cap":null,"net_income":670000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2161530369735458,"total_assets":106316000.0,"total_equity":79596000.0,"profit_margin":0.02610355709666108,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-262000.0,"operating_margin":-0.010207659640783885},{"eps":-0.2102,"pbr":1.565,"per":null,"roa":-0.019295612684429024,"roe":-0.024252520179811613,"revenue":19415000.0,"market_cap":135919000.0,"net_income":-1980000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1405099150141643,"total_assets":102614000.0,"total_equity":81641000.0,"profit_margin":-0.10198300283286119,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2376000.0,"operating_margin":-0.12237960339943343},{"eps":-0.1108,"pbr":null,"per":null,"roa":-0.008996122819085735,"roe":-0.011575765587640242,"revenue":18759000.0,"market_cap":null,"net_income":-1006999.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.17900740977664054,"total_assets":111937000.0,"total_equity":86992000.0,"profit_margin":-0.05368084652700037,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3117000.0,"operating_margin":-0.16616024308332},{"eps":-0.2225,"pbr":null,"per":null,"roa":-0.017407768852855558,"roe":-0.023964266029763,"revenue":19697000.0,"market_cap":null,"net_income":-2087000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2929380108645987,"total_assets":119889000.0,"total_equity":87088000.0,"profit_margin":-0.10595522160735138,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-412000.0,"operating_margin":-0.020916890897090926},{"eps":-0.25,"pbr":null,"per":null,"roa":0.05128079621471692,"roe":0.07006554014891435,"revenue":18652000.0,"market_cap":null,"net_income":6286000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.25857816856101223,"total_assets":122580000.0,"total_equity":89716000.0,"profit_margin":0.3370147973407677,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1578000.0,"operating_margin":-0.08460218743298306},{"eps":-0.2276,"pbr":null,"per":null,"roa":-0.015031925633595993,"roe":-0.025154679889420335,"revenue":17835000.0,"market_cap":null,"net_income":-2293000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16893748247827306,"total_assets":152542000.0,"total_equity":91156000.0,"profit_margin":-0.12856742360527054,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1803000.0,"operating_margin":-0.10109335576114382},{"eps":-0.1018,"pbr":null,"per":null,"roa":-0.006974533106960951,"roe":-0.010978673365759795,"revenue":40671000.0,"market_cap":null,"net_income":-1027000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.17867768188635638,"total_assets":147250000.0,"total_equity":93545000.0,"profit_margin":-0.02525140763689115,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-77000.0,"operating_margin":-0.0018932408841680804},{"eps":-0.6083,"pbr":null,"per":null,"roa":-0.04139527372557464,"roe":-0.06495961142495116,"revenue":42901000.0,"market_cap":null,"net_income":-6152000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15055593109717721,"total_assets":148616000.0,"total_equity":94705000.0,"profit_margin":-0.1433999207477681,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":496000.0,"operating_margin":0.011561502062888977},{"eps":-0.09514443400657585,"pbr":null,"per":null,"roa":-0.005851944539238363,"roe":-0.00916450584905287,"revenue":21468000.0,"market_cap":null,"net_income":-926000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1310322340227315,"total_assets":158238000.0,"total_equity":101042000.0,"profit_margin":-0.04313396683435811,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1843000.0,"operating_margin":-0.08584870504937582},{"eps":-0.5643934945984029,"pbr":null,"per":null,"roa":-0.034124159010008016,"roe":-0.05387195480757914,"revenue":27952000.0,"market_cap":null,"net_income":-5493000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08317830566685747,"total_assets":160971000.0,"total_equity":101964000.0,"profit_margin":-0.19651545506582713,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4343000.0,"operating_margin":-0.15537349742415568},{"eps":1.1445073978393612,"pbr":null,"per":null,"roa":0.0682139685844637,"roe":0.10370542780001862,"revenue":41216000.0,"market_cap":null,"net_income":11139000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":1.0,"total_assets":163295000.0,"total_equity":107410000.0,"profit_margin":0.27025912267080743,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":38512000.0,"operating_margin":0.9343944099378882},{"eps":-1.8424729920150305,"pbr":null,"per":null,"roa":-0.08333062256321129,"roe":-0.1862058939585886,"revenue":46747000.0,"market_cap":null,"net_income":-17932000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.06383297323892442,"total_assets":215191000.0,"total_equity":96302000.0,"profit_margin":-0.3835968083513381,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-15092000.0,"operating_margin":-0.32284424668962713}],"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":"Ascent Industries Co.","phase":"above-fold","symbol_resolved":true}