{"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":"2026-10-23T09:56:46.012346+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-30.0,"direction":"higher_better","percentile":25},{"name":"영업이익 성장률","unit":"%","value":-78.8,"direction":"higher_better","percentile":14}],"summary":"매출 -30.0%","percentile":20},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":50.5,"direction":null,"percentile":51},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-29.9,"direction":"higher_better","percentile":21}],"summary":"RSI 51","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 14.29x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.33,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.7,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.24,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.3x, 순차입금비율 0.7x","percentile":66}},"signals":[],"summary":"Alliance Entertainment Holding Corporation Class A Common Stock(AENT)은 Communication Services 섹터 US 시장 종목입니다, 시가총액 2.29억. 현재가 $4.50, 전일 대비 +2.4%, 30일 -29.9%. PER 14.3배 / ROE 1.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.16614679018112444,"grade":"C","trend":"하락","atr_14":0.28032142857142855,"rsi_14":50.54347826086954,"sma_20":4.548749999999999,"sma_60":5.118925,"comment":"하락 추세, RSI 51","analysis":"RSI(14) 50.5로 중립 구간입니다. MACD(-0.17)가 시그널선(-0.19)을 상회합니다(골든크로스). 현재가가 SMA20(5)과 SMA60(5) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4~5 (현재 위치 40%).","bb_lower":4.305318798220112,"bb_upper":4.792181201779886,"macd_signal":-0.18921886344782868},"change_pct":2.39,"chart_data":[{"date":"2024-10-23","open":3.39,"high":3.59,"low":3.39,"close":3.41,"volume":26243,"rsi_14":64.75,"sma_20":2.85,"sma_60":2.13,"sma_120":2.45},{"date":"2024-10-24","open":3.4,"high":3.73,"low":3.29,"close":3.3,"volume":32311,"rsi_14":62.28,"sma_20":2.89,"sma_60":2.15,"sma_120":2.46},{"date":"2024-10-25","open":3.21,"high":3.41,"low":3.21,"close":3.31,"volume":41217,"rsi_14":59.33,"sma_20":2.92,"sma_60":2.18,"sma_120":2.47},{"date":"2024-10-28","open":3.29,"high":3.59,"low":3.24,"close":3.28,"volume":61327,"rsi_14":63.1,"sma_20":2.95,"sma_60":2.2,"sma_120":2.48},{"date":"2024-10-29","open":3.31,"high":3.75,"low":3.03,"close":3.72,"volume":74685,"rsi_14":67.93,"sma_20":3.0,"sma_60":2.24,"sma_120":2.49},{"date":"2024-10-30","open":3.71,"high":4.39,"low":3.54,"close":4.18,"volume":216136,"rsi_14":74.31,"sma_20":3.08,"sma_60":2.28,"sma_120":2.5},{"date":"2024-10-31","open":4.25,"high":4.99,"low":4.0,"close":4.88,"volume":224839,"rsi_14":79.64,"sma_20":3.2,"sma_60":2.33,"sma_120":2.52},{"date":"2024-11-01","open":4.99,"high":4.99,"low":3.65,"close":3.65,"volume":217232,"rsi_14":59.07,"sma_20":3.25,"sma_60":2.37,"sma_120":2.53},{"date":"2024-11-04","open":3.71,"high":4.36,"low":3.66,"close":4.36,"volume":88094,"rsi_14":64.65,"sma_20":3.33,"sma_60":2.41,"sma_120":2.55},{"date":"2024-11-05","open":4.39,"high":4.55,"low":4.01,"close":4.45,"volume":81155,"rsi_14":64.84,"sma_20":3.42,"sma_60":2.45,"sma_120":2.56},{"date":"2024-11-06","open":4.75,"high":4.81,"low":4.33,"close":4.68,"volume":73978,"rsi_14":61.8,"sma_20":3.52,"sma_60":2.5,"sma_120":2.58},{"date":"2024-11-07","open":4.72,"high":4.9,"low":4.68,"close":4.73,"volume":35721,"rsi_14":65.66,"sma_20":3.63,"sma_60":2.55,"sma_120":2.6},{"date":"2024-11-08","open":4.73,"high":4.95,"low":4.69,"close":4.95,"volume":69798,"rsi_14":62.99,"sma_20":3.75,"sma_60":2.61,"sma_120":2.62},{"date":"2024-11-11","open":4.9,"high":4.99,"low":4.51,"close":4.78,"volume":108943,"rsi_14":65.47,"sma_20":3.85,"sma_60":2.66,"sma_120":2.64},{"date":"2024-11-12","open":4.79,"high":4.87,"low":4.25,"close":4.27,"volume":59458,"rsi_14":58.67,"sma_20":3.93,"sma_60":2.7,"sma_120":2.65},{"date":"2024-11-13","open":4.41,"high":4.88,"low":4.41,"close":4.63,"volume":80423,"rsi_14":62.76,"sma_20":4.02,"sma_60":2.76,"sma_120":2.67},{"date":"2024-11-14","open":4.63,"high":4.81,"low":4.3,"close":4.32,"volume":41402,"rsi_14":59.17,"sma_20":4.06,"sma_60":2.81,"sma_120":2.69},{"date":"2024-11-15","open":4.31,"high":4.54,"low":4.01,"close":4.33,"volume":28059,"rsi_14":59.56,"sma_20":4.12,"sma_60":2.85,"sma_120":2.7},{"date":"2024-11-18","open":4.3,"high":4.56,"low":4.02,"close":4.08,"volume":81192,"rsi_14":53.4,"sma_20":4.14,"sma_60":2.9,"sma_120":2.72},{"date":"2024-11-19","open":4.05,"high":4.05,"low":3.77,"close":3.95,"volume":53577,"rsi_14":47.69,"sma_20":4.16,"sma_60":2.94,"sma_120":2.73},{"date":"2024-11-20","open":4.1,"high":4.38,"low":4.04,"close":4.31,"volume":24252,"rsi_14":43.84,"sma_20":4.21,"sma_60":2.99,"sma_120":2.74},{"date":"2024-11-21","open":4.64,"high":4.76,"low":4.22,"close":4.58,"volume":52108,"rsi_14":62.67,"sma_20":4.27,"sma_60":3.04,"sma_120":2.76},{"date":"2024-11-22","open":4.65,"high":5.24,"low":4.52,"close":5.0,"volume":94894,"rsi_14":59.47,"sma_20":4.36,"sma_60":3.1,"sma_120":2.78},{"date":"2024-11-25","open":5.09,"high":5.25,"low":4.62,"close":4.83,"volume":57243,"rsi_14":55.49,"sma_20":4.43,"sma_60":3.16,"sma_120":2.79},{"date":"2024-11-26","open":5.0,"high":5.1,"low":4.83,"close":5.04,"volume":47690,"rsi_14":55.23,"sma_20":4.5,"sma_60":3.22,"sma_120":2.81},{"date":"2024-11-27","open":5.09,"high":5.22,"low":4.61,"close":5.0,"volume":44799,"rsi_14":53.94,"sma_20":4.54,"sma_60":3.28,"sma_120":2.83},{"date":"2024-11-29","open":5.23,"high":5.25,"low":5.0,"close":5.09,"volume":54286,"rsi_14":52.12,"sma_20":4.55,"sma_60":3.34,"sma_120":2.84},{"date":"2024-12-02","open":5.03,"high":5.05,"low":4.49,"close":4.87,"volume":63571,"rsi_14":51.27,"sma_20":4.61,"sma_60":3.4,"sma_120":2.85},{"date":"2024-12-03","open":4.95,"high":5.59,"low":4.82,"close":5.5,"volume":128456,"rsi_14":67.72,"sma_20":4.67,"sma_60":3.46,"sma_120":2.86},{"date":"2024-12-04","open":5.75,"high":6.37,"low":5.6,"close":6.18,"volume":136753,"rsi_14":70.45,"sma_20":4.76,"sma_60":3.53,"sma_120":2.88},{"date":"2024-12-05","open":6.29,"high":6.4,"low":5.8,"close":6.32,"volume":63175,"rsi_14":77.62,"sma_20":4.84,"sma_60":3.61,"sma_120":2.91},{"date":"2024-12-06","open":6.48,"high":6.69,"low":6.05,"close":6.2,"volume":102493,"rsi_14":75.07,"sma_20":4.91,"sma_60":3.68,"sma_120":2.93},{"date":"2024-12-09","open":6.3,"high":6.55,"low":5.69,"close":5.93,"volume":81586,"rsi_14":74.67,"sma_20":4.96,"sma_60":3.75,"sma_120":2.95},{"date":"2024-12-10","open":6.24,"high":6.24,"low":5.78,"close":6.19,"volume":41481,"rsi_14":78.87,"sma_20":5.03,"sma_60":3.81,"sma_120":2.97},{"date":"2024-12-11","open":6.28,"high":6.53,"low":5.6,"close":6.53,"volume":73142,"rsi_14":78.76,"sma_20":5.14,"sma_60":3.89,"sma_120":3.0},{"date":"2024-12-12","open":6.46,"high":6.61,"low":6.05,"close":6.1,"volume":58566,"rsi_14":68.91,"sma_20":5.22,"sma_60":3.95,"sma_120":3.03},{"date":"2024-12-13","open":6.3,"high":6.3,"low":5.8,"close":5.89,"volume":62210,"rsi_14":61.6,"sma_20":5.3,"sma_60":4.02,"sma_120":3.05},{"date":"2024-12-16","open":5.88,"high":6.25,"low":5.28,"close":5.83,"volume":102016,"rsi_14":63.51,"sma_20":5.37,"sma_60":4.07,"sma_120":3.07},{"date":"2024-12-17","open":5.74,"high":6.35,"low":5.49,"close":6.25,"volume":83258,"rsi_14":65.47,"sma_20":5.48,"sma_60":4.13,"sma_120":3.1},{"date":"2024-12-18","open":6.22,"high":6.5,"low":5.96,"close":6.21,"volume":52622,"rsi_14":65.47,"sma_20":5.59,"sma_60":4.19,"sma_120":3.12},{"date":"2024-12-19","open":6.34,"high":6.48,"low":6.01,"close":6.26,"volume":30586,"rsi_14":65.12,"sma_20":5.69,"sma_60":4.25,"sma_120":3.15},{"date":"2024-12-20","open":6.08,"high":7.0,"low":5.55,"close":6.68,"volume":138826,"rsi_14":72.24,"sma_20":5.79,"sma_60":4.32,"sma_120":3.18},{"date":"2024-12-23","open":7.35,"high":7.72,"low":7.01,"close":7.48,"volume":112206,"rsi_14":73.35,"sma_20":5.92,"sma_60":4.4,"sma_120":3.22},{"date":"2024-12-24","open":8.1,"high":8.23,"low":7.13,"close":7.5,"volume":102601,"rsi_14":68.44,"sma_20":6.05,"sma_60":4.48,"sma_120":3.26},{"date":"2024-12-26","open":7.73,"high":9.28,"low":7.62,"close":7.8,"volume":169522,"rsi_14":69.79,"sma_20":6.19,"sma_60":4.56,"sma_120":3.3},{"date":"2024-12-27","open":8.14,"high":9.27,"low":7.87,"close":8.75,"volume":135677,"rsi_14":77.9,"sma_20":6.38,"sma_60":4.67,"sma_120":3.35},{"date":"2024-12-30","open":9.0,"high":10.89,"low":8.0,"close":9.97,"volume":345124,"rsi_14":86.59,"sma_20":6.62,"sma_60":4.79,"sma_120":3.41},{"date":"2024-12-31","open":9.88,"high":10.4,"low":8.51,"close":9.06,"volume":165058,"rsi_14":73.26,"sma_20":6.83,"sma_60":4.9,"sma_120":3.46},{"date":"2025-01-02","open":9.15,"high":9.82,"low":7.97,"close":8.81,"volume":152046,"rsi_14":68.75,"sma_20":7.0,"sma_60":5.0,"sma_120":3.51},{"date":"2025-01-03","open":8.83,"high":9.7,"low":8.52,"close":9.69,"volume":109641,"rsi_14":77.49,"sma_20":7.17,"sma_60":5.12,"sma_120":3.57},{"date":"2025-01-06","open":9.68,"high":10.75,"low":9.66,"close":10.26,"volume":149471,"rsi_14":81.77,"sma_20":7.37,"sma_60":5.24,"sma_120":3.63},{"date":"2025-01-07","open":10.89,"high":11.57,"low":9.34,"close":9.93,"volume":149821,"rsi_14":78.63,"sma_20":7.56,"sma_60":5.36,"sma_120":3.69},{"date":"2025-01-08","open":10.0,"high":10.0,"low":8.73,"close":9.28,"volume":105978,"rsi_14":70.5,"sma_20":7.72,"sma_60":5.48,"sma_120":3.75},{"date":"2025-01-10","open":8.93,"high":9.17,"low":7.41,"close":7.56,"volume":111843,"rsi_14":57.44,"sma_20":7.79,"sma_60":5.56,"sma_120":3.79},{"date":"2025-01-13","open":7.3,"high":7.45,"low":5.59,"close":5.89,"volume":162289,"rsi_14":48.27,"sma_20":7.76,"sma_60":5.61,"sma_120":3.82},{"date":"2025-01-14","open":5.81,"high":6.2,"low":4.75,"close":4.89,"volume":142339,"rsi_14":42.06,"sma_20":7.7,"sma_60":5.64,"sma_120":3.84},{"date":"2025-01-15","open":4.66,"high":6.08,"low":4.54,"close":5.5,"volume":131114,"rsi_14":41.06,"sma_20":7.68,"sma_60":5.68,"sma_120":3.86},{"date":"2025-01-16","open":5.88,"high":6.58,"low":5.24,"close":5.94,"volume":108178,"rsi_14":43.22,"sma_20":7.69,"sma_60":5.73,"sma_120":3.89},{"date":"2025-01-17","open":6.18,"high":6.39,"low":4.7,"close":4.85,"volume":217193,"rsi_14":38.0,"sma_20":7.62,"sma_60":5.74,"sma_120":3.91},{"date":"2025-01-21","open":4.92,"high":5.18,"low":4.26,"close":5.1,"volume":174963,"rsi_14":34.25,"sma_20":7.56,"sma_60":5.77,"sma_120":3.94},{"date":"2025-01-22","open":5.15,"high":5.47,"low":4.88,"close":5.47,"volume":86879,"rsi_14":29.05,"sma_20":7.52,"sma_60":5.81,"sma_120":3.97},{"date":"2025-01-23","open":5.31,"high":5.45,"low":5.07,"close":5.41,"volume":37265,"rsi_14":31.55,"sma_20":7.46,"sma_60":5.84,"sma_120":4.0},{"date":"2025-01-24","open":5.17,"high":5.35,"low":5.05,"close":5.13,"volume":78104,"rsi_14":31.45,"sma_20":7.34,"sma_60":5.87,"sma_120":4.02},{"date":"2025-01-27","open":4.88,"high":5.4,"low":4.5,"close":5.11,"volume":87726,"rsi_14":24.72,"sma_20":7.22,"sma_60":5.9,"sma_120":4.05},{"date":"2025-01-28","open":5.18,"high":6.3,"low":5.05,"close":6.2,"volume":80079,"rsi_14":28.81,"sma_20":7.14,"sma_60":5.94,"sma_120":4.09},{"date":"2025-01-29","open":6.1,"high":6.42,"low":6.01,"close":6.32,"volume":77785,"rsi_14":30.74,"sma_20":7.02,"sma_60":5.98,"sma_120":4.13},{"date":"2025-01-30","open":6.43,"high":7.24,"low":6.06,"close":6.76,"volume":65449,"rsi_14":36.24,"sma_20":6.86,"sma_60":6.01,"sma_120":4.17},{"date":"2025-01-31","open":7.27,"high":7.27,"low":6.35,"close":6.58,"volume":76461,"rsi_14":43.57,"sma_20":6.73,"sma_60":6.06,"sma_120":4.21},{"date":"2025-02-03","open":6.28,"high":6.5,"low":5.59,"close":6.09,"volume":70863,"rsi_14":51.55,"sma_20":6.6,"sma_60":6.09,"sma_120":4.25},{"date":"2025-02-04","open":5.83,"high":6.35,"low":5.8,"close":6.12,"volume":48125,"rsi_14":61.24,"sma_20":6.42,"sma_60":6.12,"sma_120":4.28},{"date":"2025-02-05","open":6.41,"high":6.59,"low":5.75,"close":5.94,"volume":36734,"rsi_14":54.37,"sma_20":6.2,"sma_60":6.14,"sma_120":4.32},{"date":"2025-02-06","open":5.91,"high":6.11,"low":5.43,"close":5.49,"volume":47946,"rsi_14":45.59,"sma_20":5.98,"sma_60":6.15,"sma_120":4.35},{"date":"2025-02-07","open":5.44,"high":5.44,"low":4.77,"close":5.2,"volume":89727,"rsi_14":54.12,"sma_20":5.78,"sma_60":6.15,"sma_120":4.38},{"date":"2025-02-10","open":5.2,"high":5.33,"low":4.75,"close":5.29,"volume":58919,"rsi_14":52.32,"sma_20":5.66,"sma_60":6.16,"sma_120":4.41},{"date":"2025-02-11","open":5.3,"high":5.45,"low":4.84,"close":4.88,"volume":77534,"rsi_14":42.86,"sma_20":5.61,"sma_60":6.17,"sma_120":4.44},{"date":"2025-02-12","open":4.9,"high":5.18,"low":4.87,"close":5.05,"volume":48546,"rsi_14":45.75,"sma_20":5.62,"sma_60":6.18,"sma_120":4.47},{"date":"2025-02-13","open":5.12,"high":5.39,"low":4.82,"close":5.18,"volume":178214,"rsi_14":50.61,"sma_20":5.61,"sma_60":6.19,"sma_120":4.5},{"date":"2025-02-14","open":3.67,"high":4.25,"low":3.17,"close":4.19,"volume":241102,"rsi_14":40.91,"sma_20":5.52,"sma_60":6.19,"sma_120":4.52},{"date":"2025-02-18","open":4.32,"high":4.85,"low":4.09,"close":4.85,"volume":211185,"rsi_14":35.42,"sma_20":5.52,"sma_60":6.2,"sma_120":4.55},{"date":"2025-02-19","open":4.85,"high":5.29,"low":4.63,"close":4.75,"volume":123114,"rsi_14":32.97,"sma_20":5.5,"sma_60":6.22,"sma_120":4.58},{"date":"2025-02-20","open":4.65,"high":4.68,"low":4.11,"close":4.33,"volume":66865,"rsi_14":23.53,"sma_20":5.44,"sma_60":6.22,"sma_120":4.6},{"date":"2025-02-21","open":4.25,"high":4.49,"low":4.03,"close":4.18,"volume":75217,"rsi_14":23.68,"sma_20":5.38,"sma_60":6.21,"sma_120":4.63},{"date":"2025-02-24","open":4.16,"high":4.17,"low":3.5,"close":3.7,"volume":79625,"rsi_14":23.74,"sma_20":5.31,"sma_60":6.19,"sma_120":4.65},{"date":"2025-02-25","open":3.63,"high":3.8,"low":3.55,"close":3.66,"volume":68102,"rsi_14":23.03,"sma_20":5.24,"sma_60":6.17,"sma_120":4.67},{"date":"2025-02-26","open":3.7,"high":4.37,"low":3.63,"close":4.23,"volume":145142,"rsi_14":32.73,"sma_20":5.14,"sma_60":6.16,"sma_120":4.69},{"date":"2025-02-27","open":4.38,"high":4.41,"low":3.78,"close":3.95,"volume":98371,"rsi_14":33.86,"sma_20":5.02,"sma_60":6.14,"sma_120":4.71},{"date":"2025-02-28","open":4.11,"high":4.25,"low":3.9,"close":4.16,"volume":96722,"rsi_14":38.94,"sma_20":4.89,"sma_60":6.12,"sma_120":4.73},{"date":"2025-03-03","open":4.21,"high":4.93,"low":4.21,"close":4.44,"volume":220375,"rsi_14":41.31,"sma_20":4.78,"sma_60":6.12,"sma_120":4.76},{"date":"2025-03-04","open":4.45,"high":4.59,"low":4.0,"close":4.29,"volume":53289,"rsi_14":43.63,"sma_20":4.69,"sma_60":6.1,"sma_120":4.78},{"date":"2025-03-05","open":4.24,"high":4.55,"low":4.24,"close":4.5,"volume":40892,"rsi_14":44.11,"sma_20":4.61,"sma_60":6.07,"sma_120":4.8},{"date":"2025-03-06","open":4.44,"high":4.5,"low":4.05,"close":4.06,"volume":34517,"rsi_14":38.76,"sma_20":4.52,"sma_60":6.03,"sma_120":4.82},{"date":"2025-03-07","open":4.01,"high":4.18,"low":3.77,"close":4.07,"volume":61432,"rsi_14":48.5,"sma_20":4.45,"sma_60":6.0,"sma_120":4.84},{"date":"2025-03-10","open":4.15,"high":4.16,"low":3.6,"close":3.61,"volume":101794,"rsi_14":33.68,"sma_20":4.37,"sma_60":5.96,"sma_120":4.85},{"date":"2025-03-11","open":3.59,"high":3.72,"low":3.04,"close":3.31,"volume":116319,"rsi_14":32.0,"sma_20":4.27,"sma_60":5.91,"sma_120":4.86},{"date":"2025-03-12","open":3.42,"high":3.55,"low":3.22,"close":3.37,"volume":23707,"rsi_14":36.81,"sma_20":4.19,"sma_60":5.86,"sma_120":4.87},{"date":"2025-03-13","open":3.38,"high":3.51,"low":3.17,"close":3.41,"volume":49507,"rsi_14":39.09,"sma_20":4.11,"sma_60":5.81,"sma_120":4.88},{"date":"2025-03-14","open":3.48,"high":3.68,"low":3.48,"close":3.64,"volume":24807,"rsi_14":49.09,"sma_20":4.04,"sma_60":5.77,"sma_120":4.89},{"date":"2025-03-17","open":3.64,"high":3.85,"low":3.54,"close":3.55,"volume":28686,"rsi_14":48.35,"sma_20":4.0,"sma_60":5.74,"sma_120":4.9},{"date":"2025-03-18","open":3.42,"high":3.75,"low":3.39,"close":3.65,"volume":18162,"rsi_14":39.86,"sma_20":3.94,"sma_60":5.69,"sma_120":4.91},{"date":"2025-03-19","open":3.75,"high":3.75,"low":3.37,"close":3.66,"volume":19832,"rsi_14":44.4,"sma_20":3.89,"sma_60":5.65,"sma_120":4.92},{"date":"2025-03-20","open":3.44,"high":3.77,"low":3.44,"close":3.76,"volume":13842,"rsi_14":41.94,"sma_20":3.86,"sma_60":5.61,"sma_120":4.93},{"date":"2025-03-21","open":3.87,"high":3.94,"low":3.69,"close":3.89,"volume":24480,"rsi_14":38.2,"sma_20":3.85,"sma_60":5.56,"sma_120":4.94},{"date":"2025-03-24","open":4.0,"high":4.02,"low":3.73,"close":3.81,"volume":37449,"rsi_14":39.38,"sma_20":3.85,"sma_60":5.5,"sma_120":4.95},{"date":"2025-03-25","open":3.98,"high":4.78,"low":3.83,"close":4.4,"volume":155513,"rsi_14":48.11,"sma_20":3.89,"sma_60":5.45,"sma_120":4.96},{"date":"2025-03-26","open":4.49,"high":4.5,"low":3.86,"close":4.01,"volume":31526,"rsi_14":49.03,"sma_20":3.88,"sma_60":5.39,"sma_120":4.97},{"date":"2025-03-27","open":4.1,"high":4.32,"low":3.67,"close":4.02,"volume":40436,"rsi_14":49.03,"sma_20":3.88,"sma_60":5.31,"sma_120":4.99},{"date":"2025-03-28","open":4.06,"high":4.21,"low":3.4,"close":3.72,"volume":69721,"rsi_14":52.26,"sma_20":3.86,"sma_60":5.2,"sma_120":5.0},{"date":"2025-03-31","open":3.45,"high":3.49,"low":3.1,"close":3.35,"volume":46326,"rsi_14":50.8,"sma_20":3.8,"sma_60":5.11,"sma_120":5.0},{"date":"2025-04-01","open":3.16,"high":3.49,"low":3.0,"close":3.25,"volume":122909,"rsi_14":47.64,"sma_20":3.75,"sma_60":5.01,"sma_120":5.01},{"date":"2025-04-02","open":3.36,"high":3.58,"low":3.17,"close":3.41,"volume":35251,"rsi_14":50.0,"sma_20":3.7,"sma_60":4.91,"sma_120":5.01},{"date":"2025-04-03","open":3.31,"high":3.48,"low":3.1,"close":3.48,"volume":48423,"rsi_14":46.8,"sma_20":3.67,"sma_60":4.8,"sma_120":5.02},{"date":"2025-04-04","open":3.44,"high":3.45,"low":2.87,"close":2.89,"volume":79123,"rsi_14":39.0,"sma_20":3.61,"sma_60":4.68,"sma_120":5.02},{"date":"2025-04-07","open":2.75,"high":3.3,"low":2.21,"close":2.98,"volume":82286,"rsi_14":38.8,"sma_20":3.58,"sma_60":4.57,"sma_120":5.03},{"date":"2025-04-08","open":2.89,"high":3.31,"low":2.38,"close":2.53,"volume":54811,"rsi_14":33.53,"sma_20":3.54,"sma_60":4.49,"sma_120":5.02},{"date":"2025-04-09","open":2.48,"high":3.2,"low":2.45,"close":2.85,"volume":109400,"rsi_14":37.53,"sma_20":3.51,"sma_60":4.44,"sma_120":5.02},{"date":"2025-04-10","open":2.84,"high":3.05,"low":2.63,"close":2.96,"volume":54179,"rsi_14":37.19,"sma_20":3.49,"sma_60":4.41,"sma_120":5.03},{"date":"2025-04-11","open":2.92,"high":3.12,"low":2.7,"close":2.95,"volume":45771,"rsi_14":37.92,"sma_20":3.46,"sma_60":4.37,"sma_120":5.02},{"date":"2025-04-14","open":2.93,"high":3.1,"low":2.9,"close":2.91,"volume":33042,"rsi_14":25.25,"sma_20":3.42,"sma_60":4.32,"sma_120":5.02},{"date":"2025-04-15","open":2.9,"high":3.05,"low":2.7,"close":2.95,"volume":33076,"rsi_14":30.08,"sma_20":3.39,"sma_60":4.28,"sma_120":5.01},{"date":"2025-04-16","open":3.0,"high":3.2,"low":2.77,"close":2.82,"volume":74885,"rsi_14":28.42,"sma_20":3.35,"sma_60":4.25,"sma_120":5.01},{"date":"2025-04-17","open":2.75,"high":3.08,"low":2.73,"close":2.81,"volume":64950,"rsi_14":31.73,"sma_20":3.3,"sma_60":4.2,"sma_120":5.0},{"date":"2025-04-21","open":2.79,"high":3.1,"low":2.66,"close":2.95,"volume":57980,"rsi_14":41.15,"sma_20":3.25,"sma_60":4.16,"sma_120":5.0},{"date":"2025-04-22","open":2.97,"high":3.1,"low":2.76,"close":2.9,"volume":30287,"rsi_14":42.08,"sma_20":3.21,"sma_60":4.12,"sma_120":5.0},{"date":"2025-04-23","open":3.06,"high":3.15,"low":2.98,"close":3.09,"volume":15168,"rsi_14":42.86,"sma_20":3.14,"sma_60":4.09,"sma_120":5.0},{"date":"2025-04-24","open":3.1,"high":3.26,"low":2.9,"close":3.05,"volume":44719,"rsi_14":40.27,"sma_20":3.09,"sma_60":4.04,"sma_120":4.99},{"date":"2025-04-25","open":3.01,"high":3.11,"low":2.97,"close":3.07,"volume":11935,"rsi_14":55.35,"sma_20":3.05,"sma_60":3.98,"sma_120":4.98},{"date":"2025-04-28","open":3.03,"high":3.07,"low":2.75,"close":2.75,"volume":26455,"rsi_14":43.82,"sma_20":3.0,"sma_60":3.92,"sma_120":4.96},{"date":"2025-04-29","open":2.73,"high":3.07,"low":2.66,"close":2.94,"volume":40649,"rsi_14":62.81,"sma_20":2.98,"sma_60":3.85,"sma_120":4.96},{"date":"2025-04-30","open":2.79,"high":2.88,"low":2.69,"close":2.87,"volume":26286,"rsi_14":50.74,"sma_20":2.96,"sma_60":3.8,"sma_120":4.94},{"date":"2025-05-01","open":2.83,"high":2.94,"low":2.69,"close":2.77,"volume":31993,"rsi_14":42.91,"sma_20":2.93,"sma_60":3.75,"sma_120":4.93},{"date":"2025-05-02","open":2.64,"high":2.9,"low":2.5,"close":2.5,"volume":43464,"rsi_14":35.94,"sma_20":2.88,"sma_60":3.69,"sma_120":4.91},{"date":"2025-05-05","open":2.64,"high":2.74,"low":2.31,"close":2.63,"volume":39183,"rsi_14":41.72,"sma_20":2.86,"sma_60":3.64,"sma_120":4.9},{"date":"2025-05-06","open":2.55,"high":2.65,"low":2.36,"close":2.39,"volume":28261,"rsi_14":35.19,"sma_20":2.83,"sma_60":3.59,"sma_120":4.87},{"date":"2025-05-07","open":2.35,"high":2.67,"low":2.24,"close":2.24,"volume":17418,"rsi_14":34.82,"sma_20":2.82,"sma_60":3.54,"sma_120":4.85},{"date":"2025-05-08","open":2.24,"high":2.61,"low":2.23,"close":2.37,"volume":77610,"rsi_14":39.16,"sma_20":2.8,"sma_60":3.5,"sma_120":4.84},{"date":"2025-05-09","open":2.37,"high":2.54,"low":2.22,"close":2.54,"volume":17655,"rsi_14":40.05,"sma_20":2.77,"sma_60":3.46,"sma_120":4.82},{"date":"2025-05-12","open":2.54,"high":2.72,"low":2.33,"close":2.51,"volume":24573,"rsi_14":40.44,"sma_20":2.75,"sma_60":3.41,"sma_120":4.8},{"date":"2025-05-13","open":2.51,"high":2.69,"low":2.39,"close":2.64,"volume":16019,"rsi_14":38.64,"sma_20":2.74,"sma_60":3.39,"sma_120":4.79},{"date":"2025-05-14","open":2.56,"high":2.89,"low":2.47,"close":2.52,"volume":20126,"rsi_14":37.14,"sma_20":2.72,"sma_60":3.35,"sma_120":4.78},{"date":"2025-05-15","open":2.52,"high":2.58,"low":2.36,"close":2.58,"volume":27789,"rsi_14":38.48,"sma_20":2.71,"sma_60":3.31,"sma_120":4.77},{"date":"2025-05-16","open":2.68,"high":3.2,"low":2.57,"close":2.92,"volume":70734,"rsi_14":53.99,"sma_20":2.71,"sma_60":3.29,"sma_120":4.75},{"date":"2025-05-19","open":2.81,"high":2.85,"low":2.67,"close":2.77,"volume":20186,"rsi_14":45.93,"sma_20":2.7,"sma_60":3.27,"sma_120":4.74},{"date":"2025-05-20","open":2.76,"high":2.97,"low":2.65,"close":2.97,"volume":25388,"rsi_14":52.25,"sma_20":2.71,"sma_60":3.25,"sma_120":4.72},{"date":"2025-05-21","open":2.91,"high":2.97,"low":2.59,"close":2.95,"volume":59405,"rsi_14":54.21,"sma_20":2.7,"sma_60":3.24,"sma_120":4.71},{"date":"2025-05-22","open":2.86,"high":2.95,"low":2.77,"close":2.9,"volume":19942,"rsi_14":60.42,"sma_20":2.69,"sma_60":3.22,"sma_120":4.69},{"date":"2025-05-23","open":2.88,"high":2.98,"low":2.76,"close":2.87,"volume":14605,"rsi_14":56.59,"sma_20":2.68,"sma_60":3.2,"sma_120":4.67},{"date":"2025-05-27","open":2.89,"high":2.93,"low":2.62,"close":2.62,"volume":33304,"rsi_14":56.28,"sma_20":2.67,"sma_60":3.18,"sma_120":4.65},{"date":"2025-05-28","open":2.63,"high":2.82,"low":2.57,"close":2.66,"volume":14571,"rsi_14":62.21,"sma_20":2.66,"sma_60":3.15,"sma_120":4.63},{"date":"2025-05-29","open":2.66,"high":3.0,"low":2.55,"close":2.74,"volume":22029,"rsi_14":61.08,"sma_20":2.65,"sma_60":3.12,"sma_120":4.61},{"date":"2025-05-30","open":2.67,"high":2.87,"low":2.66,"close":2.83,"volume":12071,"rsi_14":59.12,"sma_20":2.66,"sma_60":3.09,"sma_120":4.58},{"date":"2025-06-02","open":2.88,"high":2.97,"low":2.83,"close":2.9,"volume":14347,"rsi_14":61.96,"sma_20":2.68,"sma_60":3.07,"sma_120":4.55},{"date":"2025-06-03","open":2.92,"high":3.58,"low":2.9,"close":3.54,"volume":58804,"rsi_14":71.03,"sma_20":2.72,"sma_60":3.07,"sma_120":4.53},{"date":"2025-06-04","open":3.48,"high":3.84,"low":3.41,"close":3.53,"volume":58098,"rsi_14":74.88,"sma_20":2.78,"sma_60":3.06,"sma_120":4.51},{"date":"2025-06-05","open":3.46,"high":3.55,"low":3.19,"close":3.45,"volume":25297,"rsi_14":71.22,"sma_20":2.84,"sma_60":3.07,"sma_120":4.49},{"date":"2025-06-06","open":3.49,"high":3.68,"low":3.44,"close":3.6,"volume":20266,"rsi_14":68.28,"sma_20":2.9,"sma_60":3.07,"sma_120":4.46},{"date":"2025-06-09","open":3.6,"high":3.6,"low":3.31,"close":3.54,"volume":14292,"rsi_14":71.75,"sma_20":2.95,"sma_60":3.07,"sma_120":4.44},{"date":"2025-06-10","open":3.45,"high":3.6,"low":3.4,"close":3.46,"volume":12878,"rsi_14":64.85,"sma_20":3.0,"sma_60":3.07,"sma_120":4.42},{"date":"2025-06-11","open":3.46,"high":3.68,"low":3.25,"close":3.29,"volume":24777,"rsi_14":59.44,"sma_20":3.03,"sma_60":3.07,"sma_120":4.4},{"date":"2025-06-12","open":3.33,"high":3.34,"low":3.22,"close":3.22,"volume":6205,"rsi_14":58.79,"sma_20":3.07,"sma_60":3.06,"sma_120":4.38},{"date":"2025-06-13","open":3.23,"high":3.35,"low":3.1,"close":3.17,"volume":8996,"rsi_14":58.15,"sma_20":3.1,"sma_60":3.05,"sma_120":4.35},{"date":"2025-06-16","open":3.16,"high":3.28,"low":3.02,"close":3.17,"volume":16344,"rsi_14":67.3,"sma_20":3.11,"sma_60":3.04,"sma_120":4.32},{"date":"2025-06-17","open":3.09,"high":3.2,"low":3.08,"close":3.08,"volume":10081,"rsi_14":62.8,"sma_20":3.12,"sma_60":3.03,"sma_120":4.29},{"date":"2025-06-18","open":3.01,"high":3.15,"low":3.01,"close":3.05,"volume":16869,"rsi_14":59.75,"sma_20":3.13,"sma_60":3.01,"sma_120":4.26},{"date":"2025-06-20","open":3.1,"high":3.2,"low":3.03,"close":3.13,"volume":13209,"rsi_14":59.49,"sma_20":3.14,"sma_60":2.99,"sma_120":4.22},{"date":"2025-06-23","open":3.12,"high":3.18,"low":3.04,"close":3.06,"volume":14012,"rsi_14":55.06,"sma_20":3.15,"sma_60":2.98,"sma_120":4.18},{"date":"2025-06-24","open":3.03,"high":3.56,"low":3.03,"close":3.5,"volume":59938,"rsi_14":48.55,"sma_20":3.18,"sma_60":2.97,"sma_120":4.14},{"date":"2025-06-25","open":3.5,"high":3.75,"low":3.22,"close":3.67,"volume":149045,"rsi_14":54.55,"sma_20":3.23,"sma_60":2.97,"sma_120":4.08},{"date":"2025-06-26","open":3.74,"high":4.09,"low":3.58,"close":3.9,"volume":139218,"rsi_14":63.31,"sma_20":3.29,"sma_60":2.98,"sma_120":4.04},{"date":"2025-06-27","open":3.87,"high":4.33,"low":3.85,"close":3.91,"volume":60709,"rsi_14":60.0,"sma_20":3.35,"sma_60":2.99,"sma_120":4.0},{"date":"2025-06-30","open":3.99,"high":3.99,"low":3.7,"close":3.77,"volume":19031,"rsi_14":57.06,"sma_20":3.4,"sma_60":2.99,"sma_120":3.95},{"date":"2025-07-01","open":3.87,"high":4.25,"low":3.86,"close":4.14,"volume":44145,"rsi_14":67.71,"sma_20":3.46,"sma_60":3.0,"sma_120":3.9},{"date":"2025-07-02","open":4.21,"high":4.75,"low":3.98,"close":4.56,"volume":43630,"rsi_14":79.26,"sma_20":3.51,"sma_60":3.03,"sma_120":3.86},{"date":"2025-07-03","open":4.66,"high":5.34,"low":4.56,"close":5.34,"volume":65318,"rsi_14":86.81,"sma_20":3.6,"sma_60":3.07,"sma_120":3.82},{"date":"2025-07-07","open":5.4,"high":6.37,"low":5.3,"close":5.8,"volume":147992,"rsi_14":89.97,"sma_20":3.72,"sma_60":3.13,"sma_120":3.81},{"date":"2025-07-08","open":5.99,"high":6.04,"low":5.17,"close":5.82,"volume":71336,"rsi_14":90.03,"sma_20":3.83,"sma_60":3.18,"sma_120":3.81},{"date":"2025-07-09","open":5.89,"high":5.9,"low":5.56,"close":5.56,"volume":20547,"rsi_14":85.63,"sma_20":3.93,"sma_60":3.22,"sma_120":3.81},{"date":"2025-07-10","open":5.55,"high":5.8,"low":5.27,"close":5.37,"volume":22116,"rsi_14":81.87,"sma_20":4.03,"sma_60":3.26,"sma_120":3.81},{"date":"2025-07-11","open":5.39,"high":5.49,"low":5.19,"close":5.24,"volume":10043,"rsi_14":78.59,"sma_20":4.12,"sma_60":3.3,"sma_120":3.81},{"date":"2025-07-14","open":5.3,"high":5.75,"low":5.19,"close":5.35,"volume":36168,"rsi_14":80.7,"sma_20":4.23,"sma_60":3.34,"sma_120":3.81},{"date":"2025-07-15","open":5.51,"high":5.57,"low":5.07,"close":5.31,"volume":24956,"rsi_14":77.08,"sma_20":4.34,"sma_60":3.38,"sma_120":3.81},{"date":"2025-07-16","open":5.2,"high":5.57,"low":5.07,"close":5.57,"volume":54718,"rsi_14":77.71,"sma_20":4.46,"sma_60":3.43,"sma_120":3.81},{"date":"2025-07-17","open":5.49,"high":5.8,"low":5.37,"close":5.5,"volume":34411,"rsi_14":74.48,"sma_20":4.58,"sma_60":3.47,"sma_120":3.81},{"date":"2025-07-18","open":5.52,"high":5.67,"low":5.14,"close":5.59,"volume":18021,"rsi_14":75.09,"sma_20":4.7,"sma_60":3.51,"sma_120":3.82},{"date":"2025-07-21","open":5.53,"high":5.79,"low":5.36,"close":5.54,"volume":33538,"rsi_14":77.16,"sma_20":4.82,"sma_60":3.55,"sma_120":3.82},{"date":"2025-07-22","open":5.45,"high":6.27,"low":5.26,"close":6.2,"volume":31962,"rsi_14":79.06,"sma_20":4.98,"sma_60":3.61,"sma_120":3.82},{"date":"2025-07-23","open":6.45,"high":6.5,"low":6.0,"close":6.32,"volume":45961,"rsi_14":77.09,"sma_20":5.12,"sma_60":3.66,"sma_120":3.82},{"date":"2025-07-24","open":6.34,"high":6.45,"low":5.57,"close":6.09,"volume":26467,"rsi_14":64.02,"sma_20":5.24,"sma_60":3.72,"sma_120":3.82},{"date":"2025-07-25","open":6.03,"high":6.13,"low":5.58,"close":5.62,"volume":28435,"rsi_14":46.76,"sma_20":5.33,"sma_60":3.76,"sma_120":3.81},{"date":"2025-07-28","open":5.65,"high":5.67,"low":5.06,"close":5.38,"volume":35077,"rsi_14":42.41,"sma_20":5.4,"sma_60":3.8,"sma_120":3.8},{"date":"2025-07-29","open":5.38,"high":5.7,"low":5.05,"close":5.12,"volume":23425,"rsi_14":42.49,"sma_20":5.47,"sma_60":3.84,"sma_120":3.79},{"date":"2025-07-30","open":5.23,"high":5.52,"low":4.77,"close":4.97,"volume":68241,"rsi_14":43.07,"sma_20":5.51,"sma_60":3.88,"sma_120":3.79},{"date":"2025-07-31","open":4.98,"high":5.0,"low":4.73,"close":4.91,"volume":61236,"rsi_14":44.14,"sma_20":5.53,"sma_60":3.92,"sma_120":3.78},{"date":"2025-08-01","open":4.76,"high":4.99,"low":4.34,"close":4.93,"volume":90389,"rsi_14":42.3,"sma_20":5.51,"sma_60":3.96,"sma_120":3.78},{"date":"2025-08-04","open":5.0,"high":5.15,"low":4.66,"close":5.0,"volume":50216,"rsi_14":44.44,"sma_20":5.47,"sma_60":4.01,"sma_120":3.78},{"date":"2025-08-05","open":5.0,"high":5.0,"low":4.79,"close":4.99,"volume":14520,"rsi_14":38.4,"sma_20":5.43,"sma_60":4.05,"sma_120":3.78},{"date":"2025-08-06","open":4.91,"high":5.39,"low":4.87,"close":5.19,"volume":42742,"rsi_14":44.11,"sma_20":5.41,"sma_60":4.1,"sma_120":3.78},{"date":"2025-08-07","open":5.2,"high":5.2,"low":5.06,"close":5.2,"volume":21715,"rsi_14":42.35,"sma_20":5.4,"sma_60":4.14,"sma_120":3.78},{"date":"2025-08-08","open":5.01,"high":5.02,"low":4.81,"close":5.0,"volume":33544,"rsi_14":40.0,"sma_20":5.39,"sma_60":4.18,"sma_120":3.79},{"date":"2025-08-11","open":4.98,"high":5.44,"low":4.92,"close":5.33,"volume":38476,"rsi_14":31.5,"sma_20":5.39,"sma_60":4.23,"sma_120":3.79},{"date":"2025-08-12","open":5.36,"high":5.36,"low":4.92,"close":4.92,"volume":23339,"rsi_14":23.68,"sma_20":5.37,"sma_60":4.27,"sma_120":3.79},{"date":"2025-08-13","open":4.99,"high":4.99,"low":4.68,"close":4.75,"volume":15550,"rsi_14":24.18,"sma_20":5.33,"sma_60":4.3,"sma_120":3.79},{"date":"2025-08-14","open":4.75,"high":4.98,"low":4.58,"close":4.96,"volume":37545,"rsi_14":35.82,"sma_20":5.3,"sma_60":4.33,"sma_120":3.8},{"date":"2025-08-15","open":4.98,"high":5.1,"low":4.86,"close":4.99,"volume":17992,"rsi_14":40.94,"sma_20":5.27,"sma_60":4.37,"sma_120":3.81},{"date":"2025-08-18","open":5.0,"high":5.97,"low":4.98,"close":5.84,"volume":97021,"rsi_14":63.28,"sma_20":5.29,"sma_60":4.42,"sma_120":3.83},{"date":"2025-08-19","open":5.92,"high":5.92,"low":5.33,"close":5.44,"volume":38586,"rsi_14":57.89,"sma_20":5.25,"sma_60":4.46,"sma_120":3.84},{"date":"2025-08-20","open":5.41,"high":5.57,"low":5.19,"close":5.38,"volume":31716,"rsi_14":57.89,"sma_20":5.2,"sma_60":4.5,"sma_120":3.85},{"date":"2025-08-21","open":5.39,"high":5.56,"low":5.0,"close":5.0,"volume":27691,"rsi_14":51.05,"sma_20":5.15,"sma_60":4.54,"sma_120":3.86},{"date":"2025-08-22","open":5.08,"high":5.39,"low":5.0,"close":5.2,"volume":47750,"rsi_14":52.88,"sma_20":5.12,"sma_60":4.58,"sma_120":3.86},{"date":"2025-08-25","open":5.31,"high":5.7,"low":5.31,"close":5.61,"volume":34593,"rsi_14":58.02,"sma_20":5.14,"sma_60":4.63,"sma_120":3.88},{"date":"2025-08-26","open":5.74,"high":5.77,"low":5.37,"close":5.46,"volume":24190,"rsi_14":53.54,"sma_20":5.15,"sma_60":4.67,"sma_120":3.88},{"date":"2025-08-27","open":5.41,"high":5.72,"low":5.0,"close":5.27,"volume":43337,"rsi_14":50.88,"sma_20":5.17,"sma_60":4.71,"sma_120":3.89},{"date":"2025-08-28","open":5.27,"high":5.38,"low":5.01,"close":5.25,"volume":9713,"rsi_14":53.35,"sma_20":5.19,"sma_60":4.74,"sma_120":3.9},{"date":"2025-08-29","open":5.33,"high":5.49,"low":5.01,"close":5.32,"volume":38009,"rsi_14":49.79,"sma_20":5.21,"sma_60":4.77,"sma_120":3.92},{"date":"2025-09-02","open":5.34,"high":5.64,"low":5.3,"close":5.64,"volume":26527,"rsi_14":60.41,"sma_20":5.24,"sma_60":4.81,"sma_120":3.94},{"date":"2025-09-03","open":5.79,"high":6.34,"low":5.69,"close":6.1,"volume":130111,"rsi_14":68.02,"sma_20":5.29,"sma_60":4.85,"sma_120":3.96},{"date":"2025-09-04","open":6.26,"high":6.26,"low":5.61,"close":6.24,"volume":65234,"rsi_14":67.41,"sma_20":5.35,"sma_60":4.89,"sma_120":3.98},{"date":"2025-09-05","open":6.24,"high":6.24,"low":5.71,"close":5.92,"volume":40053,"rsi_14":61.72,"sma_20":5.38,"sma_60":4.94,"sma_120":4.0},{"date":"2025-09-08","open":6.25,"high":6.35,"low":5.9,"close":6.0,"volume":63788,"rsi_14":52.45,"sma_20":5.43,"sma_60":4.98,"sma_120":4.02},{"date":"2025-09-09","open":5.99,"high":6.31,"low":5.9,"close":5.9,"volume":41680,"rsi_14":57.96,"sma_20":5.46,"sma_60":5.03,"sma_120":4.04},{"date":"2025-09-10","open":6.06,"high":7.39,"low":5.9,"close":6.97,"volume":412602,"rsi_14":70.38,"sma_20":5.56,"sma_60":5.09,"sma_120":4.07},{"date":"2025-09-11","open":6.77,"high":6.77,"low":5.03,"close":5.92,"volume":262231,"rsi_14":60.0,"sma_20":5.62,"sma_60":5.13,"sma_120":4.09},{"date":"2025-09-12","open":6.02,"high":6.94,"low":5.93,"close":6.56,"volume":144391,"rsi_14":63.55,"sma_20":5.7,"sma_60":5.19,"sma_120":4.11},{"date":"2025-09-15","open":6.92,"high":7.32,"low":6.76,"close":7.14,"volume":163342,"rsi_14":64.74,"sma_20":5.81,"sma_60":5.26,"sma_120":4.14},{"date":"2025-09-16","open":7.18,"high":7.54,"low":6.88,"close":7.05,"volume":67962,"rsi_14":65.5,"sma_20":5.87,"sma_60":5.33,"sma_120":4.16},{"date":"2025-09-17","open":7.1,"high":7.1,"low":6.57,"close":6.8,"volume":51021,"rsi_14":64.74,"sma_20":5.94,"sma_60":5.39,"sma_120":4.18},{"date":"2025-09-18","open":6.82,"high":7.08,"low":6.64,"close":7.06,"volume":43513,"rsi_14":66.61,"sma_20":6.02,"sma_60":5.45,"sma_120":4.21},{"date":"2025-09-19","open":7.1,"high":7.16,"low":6.68,"close":6.91,"volume":59705,"rsi_14":64.43,"sma_20":6.12,"sma_60":5.5,"sma_120":4.23},{"date":"2025-09-22","open":6.76,"high":7.07,"low":6.17,"close":6.87,"volume":55266,"rsi_14":61.68,"sma_20":6.2,"sma_60":5.55,"sma_120":4.26},{"date":"2025-09-23","open":6.9,"high":6.95,"low":6.54,"close":6.67,"volume":22554,"rsi_14":55.72,"sma_20":6.25,"sma_60":5.6,"sma_120":4.29},{"date":"2025-09-24","open":6.7,"high":6.78,"low":6.53,"close":6.71,"volume":20747,"rsi_14":54.82,"sma_20":6.31,"sma_60":5.65,"sma_120":4.32},{"date":"2025-09-25","open":6.61,"high":6.76,"low":6.04,"close":6.5,"volume":54560,"rsi_14":56.08,"sma_20":6.38,"sma_60":5.69,"sma_120":4.35},{"date":"2025-09-26","open":6.65,"high":6.79,"low":6.54,"close":6.73,"volume":30956,"rsi_14":57.42,"sma_20":6.45,"sma_60":5.72,"sma_120":4.38},{"date":"2025-09-29","open":6.8,"high":7.38,"low":6.76,"close":7.14,"volume":83443,"rsi_14":61.85,"sma_20":6.54,"sma_60":5.75,"sma_120":4.41},{"date":"2025-09-30","open":6.97,"high":7.17,"low":6.39,"close":6.81,"volume":45979,"rsi_14":48.22,"sma_20":6.6,"sma_60":5.77,"sma_120":4.45},{"date":"2025-10-01","open":6.81,"high":7.08,"low":6.71,"close":6.92,"volume":42549,"rsi_14":64.17,"sma_20":6.64,"sma_60":5.79,"sma_120":4.48},{"date":"2025-10-02","open":7.06,"high":7.06,"low":6.65,"close":6.71,"volume":42848,"rsi_14":52.41,"sma_20":6.66,"sma_60":5.81,"sma_120":4.51},{"date":"2025-10-03","open":6.78,"high":6.82,"low":6.58,"close":6.73,"volume":16094,"rsi_14":41.96,"sma_20":6.7,"sma_60":5.83,"sma_120":4.54},{"date":"2025-10-06","open":6.73,"high":6.73,"low":6.25,"close":6.67,"volume":44892,"rsi_14":42.46,"sma_20":6.74,"sma_60":5.85,"sma_120":4.58},{"date":"2025-10-07","open":6.72,"high":6.79,"low":6.25,"close":6.49,"volume":45072,"rsi_14":43.67,"sma_20":6.77,"sma_60":5.87,"sma_120":4.6},{"date":"2025-10-08","open":6.63,"high":7.0,"low":6.58,"close":6.84,"volume":71844,"rsi_14":45.67,"sma_20":6.76,"sma_60":5.9,"sma_120":4.64},{"date":"2025-10-09","open":6.89,"high":6.97,"low":6.62,"close":6.65,"volume":42794,"rsi_14":44.96,"sma_20":6.8,"sma_60":5.92,"sma_120":4.67},{"date":"2025-10-10","open":6.71,"high":6.79,"low":6.21,"close":6.46,"volume":45985,"rsi_14":42.57,"sma_20":6.79,"sma_60":5.93,"sma_120":4.7},{"date":"2025-10-13","open":6.56,"high":6.68,"low":6.42,"close":6.42,"volume":52026,"rsi_14":45.14,"sma_20":6.76,"sma_60":5.95,"sma_120":4.73},{"date":"2025-10-14","open":6.25,"high":6.42,"low":6.08,"close":6.37,"volume":30598,"rsi_14":43.41,"sma_20":6.72,"sma_60":5.96,"sma_120":4.76},{"date":"2025-10-15","open":6.22,"high":6.36,"low":5.67,"close":5.97,"volume":36126,"rsi_14":40.43,"sma_20":6.68,"sma_60":5.96,"sma_120":4.78},{"date":"2025-10-16","open":6.03,"high":6.13,"low":5.78,"close":5.99,"volume":35324,"rsi_14":35.55,"sma_20":6.63,"sma_60":5.95,"sma_120":4.81},{"date":"2025-10-17","open":5.87,"high":5.93,"low":5.7,"close":5.77,"volume":33268,"rsi_14":21.1,"sma_20":6.57,"sma_60":5.94,"sma_120":4.83},{"date":"2025-10-20","open":5.67,"high":5.91,"low":5.41,"close":5.66,"volume":63059,"rsi_14":23.26,"sma_20":6.51,"sma_60":5.94,"sma_120":4.85},{"date":"2025-10-21","open":5.66,"high":5.74,"low":5.5,"close":5.57,"volume":13542,"rsi_14":18.31,"sma_20":6.46,"sma_60":5.95,"sma_120":4.88},{"date":"2025-10-22","open":5.47,"high":5.59,"low":5.2,"close":5.35,"volume":40176,"rsi_14":18.22,"sma_20":6.39,"sma_60":5.95,"sma_120":4.9},{"date":"2025-10-23","open":5.31,"high":5.45,"low":5.26,"close":5.32,"volume":20183,"rsi_14":17.21,"sma_20":6.33,"sma_60":5.96,"sma_120":4.92},{"date":"2025-10-24","open":5.38,"high":6.03,"low":5.1,"close":6.03,"volume":161140,"rsi_14":38.57,"sma_20":6.29,"sma_60":5.98,"sma_120":4.95},{"date":"2025-10-27","open":6.61,"high":6.74,"low":5.93,"close":6.4,"volume":160089,"rsi_14":48.49,"sma_20":6.26,"sma_60":6.0,"sma_120":4.98},{"date":"2025-10-28","open":6.25,"high":6.7,"low":6.25,"close":6.59,"volume":83742,"rsi_14":45.58,"sma_20":6.25,"sma_60":6.03,"sma_120":5.02},{"date":"2025-10-29","open":6.67,"high":7.25,"low":6.26,"close":7.02,"volume":83836,"rsi_14":56.03,"sma_20":6.25,"sma_60":6.06,"sma_120":5.06},{"date":"2025-10-30","open":6.92,"high":7.11,"low":6.07,"close":6.15,"volume":41747,"rsi_14":45.87,"sma_20":6.22,"sma_60":6.08,"sma_120":5.09},{"date":"2025-10-31","open":6.19,"high":6.89,"low":6.19,"close":6.42,"volume":92206,"rsi_14":50.0,"sma_20":6.21,"sma_60":6.1,"sma_120":5.12},{"date":"2025-11-03","open":6.4,"high":6.51,"low":6.3,"close":6.39,"volume":43394,"rsi_14":50.25,"sma_20":6.19,"sma_60":6.12,"sma_120":5.15},{"date":"2025-11-04","open":6.32,"high":6.55,"low":6.26,"close":6.43,"volume":44410,"rsi_14":56.39,"sma_20":6.19,"sma_60":6.14,"sma_120":5.18},{"date":"2025-11-05","open":6.49,"high":6.73,"low":6.39,"close":6.7,"volume":49594,"rsi_14":59.22,"sma_20":6.18,"sma_60":6.17,"sma_120":5.22},{"date":"2025-11-06","open":6.68,"high":6.68,"low":5.96,"close":6.3,"volume":174173,"rsi_14":56.58,"sma_20":6.17,"sma_60":6.19,"sma_120":5.25},{"date":"2025-11-07","open":6.19,"high":6.6,"low":6.18,"close":6.54,"volume":28711,"rsi_14":60.62,"sma_20":6.17,"sma_60":6.22,"sma_120":5.28},{"date":"2025-11-10","open":6.54,"high":6.87,"low":6.4,"close":6.75,"volume":90819,"rsi_14":63.79,"sma_20":6.19,"sma_60":6.25,"sma_120":5.31},{"date":"2025-11-11","open":6.77,"high":6.9,"low":6.55,"close":6.75,"volume":23803,"rsi_14":67.24,"sma_20":6.21,"sma_60":6.27,"sma_120":5.34},{"date":"2025-11-12","open":6.76,"high":6.81,"low":6.52,"close":6.64,"volume":52999,"rsi_14":65.94,"sma_20":6.24,"sma_60":6.29,"sma_120":5.37},{"date":"2025-11-13","open":6.99,"high":6.99,"low":6.19,"close":6.66,"volume":76571,"rsi_14":59.13,"sma_20":6.27,"sma_60":6.31,"sma_120":5.4},{"date":"2025-11-14","open":6.46,"high":6.52,"low":5.97,"close":6.38,"volume":37625,"rsi_14":49.7,"sma_20":6.3,"sma_60":6.33,"sma_120":5.43},{"date":"2025-11-17","open":6.55,"high":7.2,"low":6.33,"close":7.04,"volume":208799,"rsi_14":55.87,"sma_20":6.37,"sma_60":6.36,"sma_120":5.47},{"date":"2025-11-18","open":7.04,"high":7.16,"low":6.36,"close":6.86,"volume":78887,"rsi_14":47.77,"sma_20":6.44,"sma_60":6.38,"sma_120":5.51},{"date":"2025-11-19","open":6.78,"high":6.91,"low":6.62,"close":6.72,"volume":38818,"rsi_14":60.0,"sma_20":6.5,"sma_60":6.4,"sma_120":5.54},{"date":"2025-11-20","open":6.83,"high":6.95,"low":6.21,"close":6.53,"volume":66019,"rsi_14":51.99,"sma_20":6.57,"sma_60":6.42,"sma_120":5.57},{"date":"2025-11-21","open":6.49,"high":6.99,"low":6.44,"close":6.62,"volume":51822,"rsi_14":54.06,"sma_20":6.59,"sma_60":6.45,"sma_120":5.59},{"date":"2025-11-24","open":6.76,"high":7.0,"low":6.71,"close":6.95,"volume":56120,"rsi_14":58.33,"sma_20":6.62,"sma_60":6.47,"sma_120":5.62},{"date":"2025-11-25","open":6.92,"high":6.97,"low":6.5,"close":6.58,"volume":90590,"rsi_14":48.14,"sma_20":6.62,"sma_60":6.49,"sma_120":5.65},{"date":"2025-11-26","open":6.67,"high":6.91,"low":6.5,"close":6.6,"volume":37000,"rsi_14":55.28,"sma_20":6.6,"sma_60":6.5,"sma_120":5.67},{"date":"2025-11-28","open":6.6,"high":6.81,"low":6.3,"close":6.7,"volume":60187,"rsi_14":52.88,"sma_20":6.63,"sma_60":6.5,"sma_120":5.7},{"date":"2025-12-01","open":6.55,"high":6.68,"low":6.31,"close":6.43,"volume":24976,"rsi_14":44.2,"sma_20":6.63,"sma_60":6.51,"sma_120":5.72},{"date":"2025-12-02","open":6.63,"high":6.63,"low":6.4,"close":6.59,"volume":22037,"rsi_14":47.26,"sma_20":6.64,"sma_60":6.52,"sma_120":5.75},{"date":"2025-12-03","open":6.61,"high":6.89,"low":6.45,"close":6.89,"volume":23634,"rsi_14":54.02,"sma_20":6.66,"sma_60":6.54,"sma_120":5.78},{"date":"2025-12-04","open":6.9,"high":6.95,"low":6.37,"close":6.83,"volume":21547,"rsi_14":52.7,"sma_20":6.67,"sma_60":6.54,"sma_120":5.81},{"date":"2025-12-05","open":6.95,"high":6.98,"low":6.65,"close":6.74,"volume":24756,"rsi_14":56.08,"sma_20":6.69,"sma_60":6.55,"sma_120":5.84},{"date":"2025-12-08","open":6.85,"high":7.5,"low":6.77,"close":7.4,"volume":110434,"rsi_14":56.08,"sma_20":6.73,"sma_60":6.57,"sma_120":5.88},{"date":"2025-12-09","open":7.5,"high":8.45,"low":7.35,"close":8.04,"volume":179726,"rsi_14":67.25,"sma_20":6.8,"sma_60":6.58,"sma_120":5.92},{"date":"2025-12-10","open":8.37,"high":8.4,"low":7.63,"close":7.87,"volume":91170,"rsi_14":66.67,"sma_20":6.85,"sma_60":6.59,"sma_120":5.96},{"date":"2025-12-11","open":7.65,"high":7.71,"low":7.3,"close":7.6,"volume":27533,"rsi_14":65.16,"sma_20":6.9,"sma_60":6.61,"sma_120":6.0},{"date":"2025-12-12","open":7.7,"high":7.7,"low":7.11,"close":7.21,"volume":39107,"rsi_14":57.7,"sma_20":6.93,"sma_60":6.61,"sma_120":6.03},{"date":"2025-12-15","open":7.37,"high":7.39,"low":6.74,"close":7.32,"volume":81946,"rsi_14":55.12,"sma_20":6.98,"sma_60":6.62,"sma_120":6.06},{"date":"2025-12-16","open":7.34,"high":7.36,"low":7.08,"close":7.35,"volume":22448,"rsi_14":61.77,"sma_20":6.99,"sma_60":6.62,"sma_120":6.09},{"date":"2025-12-17","open":7.33,"high":7.43,"low":7.07,"close":7.13,"volume":23069,"rsi_14":57.64,"sma_20":7.0,"sma_60":6.63,"sma_120":6.11},{"date":"2025-12-18","open":7.29,"high":8.0,"low":7.18,"close":7.67,"volume":101419,"rsi_14":62.4,"sma_20":7.05,"sma_60":6.65,"sma_120":6.15},{"date":"2025-12-19","open":7.8,"high":7.99,"low":7.67,"close":7.82,"volume":24753,"rsi_14":68.34,"sma_20":7.12,"sma_60":6.67,"sma_120":6.18},{"date":"2025-12-22","open":7.81,"high":8.12,"low":7.61,"close":7.85,"volume":29898,"rsi_14":67.21,"sma_20":7.18,"sma_60":6.69,"sma_120":6.21},{"date":"2025-12-23","open":7.77,"high":8.09,"low":7.72,"close":7.85,"volume":76975,"rsi_14":64.29,"sma_20":7.22,"sma_60":6.7,"sma_120":6.23},{"date":"2025-12-24","open":7.89,"high":8.08,"low":7.7,"close":7.93,"volume":14304,"rsi_14":66.32,"sma_20":7.29,"sma_60":6.72,"sma_120":6.24},{"date":"2025-12-26","open":7.95,"high":8.0,"low":7.7,"close":7.73,"volume":15512,"rsi_14":64.14,"sma_20":7.35,"sma_60":6.73,"sma_120":6.26},{"date":"2025-12-29","open":7.78,"high":8.8,"low":7.7,"close":8.43,"volume":155523,"rsi_14":64.55,"sma_20":7.43,"sma_60":6.76,"sma_120":6.28},{"date":"2025-12-30","open":8.6,"high":8.6,"low":8.0,"close":8.03,"volume":32424,"rsi_14":49.85,"sma_20":7.51,"sma_60":6.78,"sma_120":6.31},{"date":"2025-12-31","open":8.12,"high":8.34,"low":7.98,"close":8.08,"volume":31214,"rsi_14":53.3,"sma_20":7.59,"sma_60":6.81,"sma_120":6.33},{"date":"2026-01-02","open":8.17,"high":8.27,"low":7.89,"close":8.01,"volume":43003,"rsi_14":56.88,"sma_20":7.64,"sma_60":6.83,"sma_120":6.35},{"date":"2026-01-05","open":8.02,"high":8.04,"low":7.39,"close":7.86,"volume":111055,"rsi_14":61.86,"sma_20":7.7,"sma_60":6.85,"sma_120":6.37},{"date":"2026-01-06","open":7.78,"high":8.03,"low":7.29,"close":7.86,"volume":65123,"rsi_14":60.27,"sma_20":7.75,"sma_60":6.87,"sma_120":6.39},{"date":"2026-01-07","open":7.82,"high":7.95,"low":7.53,"close":7.87,"volume":49905,"rsi_14":59.88,"sma_20":7.78,"sma_60":6.89,"sma_120":6.41},{"date":"2026-01-08","open":7.73,"high":8.1,"low":7.73,"close":7.8,"volume":46200,"rsi_14":63.8,"sma_20":7.76,"sma_60":6.92,"sma_120":6.43},{"date":"2026-01-09","open":7.9,"high":7.94,"low":7.11,"close":7.59,"volume":112716,"rsi_14":48.23,"sma_20":7.75,"sma_60":6.94,"sma_120":6.45},{"date":"2026-01-12","open":7.6,"high":7.83,"low":7.34,"close":7.74,"volume":88468,"rsi_14":48.1,"sma_20":7.76,"sma_60":6.97,"sma_120":6.46},{"date":"2026-01-13","open":7.73,"high":8.0,"low":7.52,"close":7.57,"volume":65125,"rsi_14":43.78,"sma_20":7.78,"sma_60":6.99,"sma_120":6.47},{"date":"2026-01-14","open":7.73,"high":7.85,"low":7.48,"close":7.61,"volume":22490,"rsi_14":44.76,"sma_20":7.79,"sma_60":7.02,"sma_120":6.48},{"date":"2026-01-15","open":7.83,"high":7.98,"low":7.57,"close":7.6,"volume":31982,"rsi_14":42.44,"sma_20":7.8,"sma_60":7.06,"sma_120":6.5},{"date":"2026-01-16","open":7.59,"high":7.76,"low":7.58,"close":7.7,"volume":14444,"rsi_14":49.29,"sma_20":7.83,"sma_60":7.09,"sma_120":6.52},{"date":"2026-01-20","open":7.48,"high":7.79,"low":7.4,"close":7.65,"volume":52399,"rsi_14":23.29,"sma_20":7.83,"sma_60":7.13,"sma_120":6.54},{"date":"2026-01-21","open":7.68,"high":7.8,"low":7.34,"close":7.53,"volume":20158,"rsi_14":28.81,"sma_20":7.81,"sma_60":7.17,"sma_120":6.56},{"date":"2026-01-22","open":7.4,"high":7.95,"low":7.4,"close":7.74,"volume":55218,"rsi_14":37.31,"sma_20":7.81,"sma_60":7.19,"sma_120":6.59},{"date":"2026-01-23","open":7.75,"high":7.92,"low":7.41,"close":7.58,"volume":70800,"rsi_14":34.97,"sma_20":7.8,"sma_60":7.21,"sma_120":6.61},{"date":"2026-01-26","open":7.55,"high":7.94,"low":7.12,"close":7.32,"volume":104200,"rsi_14":32.47,"sma_20":7.77,"sma_60":7.23,"sma_120":6.63},{"date":"2026-01-27","open":7.47,"high":7.62,"low":7.21,"close":7.53,"volume":37300,"rsi_14":40.57,"sma_20":7.76,"sma_60":7.23,"sma_120":6.65},{"date":"2026-01-28","open":7.51,"high":7.63,"low":7.12,"close":7.33,"volume":47700,"rsi_14":36.25,"sma_20":7.7,"sma_60":7.25,"sma_120":6.67},{"date":"2026-01-29","open":7.34,"high":7.54,"low":7.15,"close":7.39,"volume":19100,"rsi_14":39.33,"sma_20":7.67,"sma_60":7.27,"sma_120":6.68},{"date":"2026-01-30","open":7.32,"high":7.67,"low":6.76,"close":6.91,"volume":63800,"rsi_14":34.54,"sma_20":7.61,"sma_60":7.28,"sma_120":6.7},{"date":"2026-02-02","open":7.15,"high":7.78,"low":7.07,"close":7.71,"volume":134400,"rsi_14":49.48,"sma_20":7.59,"sma_60":7.3,"sma_120":6.72},{"date":"2026-02-03","open":7.8,"high":7.85,"low":6.9,"close":7.02,"volume":94300,"rsi_14":41.89,"sma_20":7.55,"sma_60":7.31,"sma_120":6.74},{"date":"2026-02-04","open":6.97,"high":7.23,"low":6.41,"close":7.12,"volume":63900,"rsi_14":42.9,"sma_20":7.52,"sma_60":7.32,"sma_120":6.76},{"date":"2026-02-05","open":6.98,"high":7.09,"low":6.09,"close":6.33,"volume":76200,"rsi_14":34.99,"sma_20":7.44,"sma_60":7.32,"sma_120":6.77},{"date":"2026-02-06","open":6.34,"high":7.2,"low":6.34,"close":6.97,"volume":68400,"rsi_14":42.35,"sma_20":7.4,"sma_60":7.32,"sma_120":6.78},{"date":"2026-02-09","open":6.92,"high":7.28,"low":6.86,"close":6.9,"volume":74430,"rsi_14":23.7,"sma_20":7.76,"sma_60":7.2,"sma_120":6.6},{"date":"2026-02-10","open":6.92,"high":7.39,"low":6.76,"close":7.13,"volume":40164,"rsi_14":33.33,"sma_20":7.72,"sma_60":7.21,"sma_120":6.62},{"date":"2026-02-11","open":7.2,"high":7.4,"low":6.78,"close":6.87,"volume":57794,"rsi_14":29.8,"sma_20":7.68,"sma_60":7.21,"sma_120":6.64},{"date":"2026-02-12","open":6.7,"high":6.98,"low":6.23,"close":6.38,"volume":475057,"rsi_14":24.7,"sma_20":7.58,"sma_60":7.21,"sma_120":6.65},{"date":"2026-02-13","open":5.31,"high":5.73,"low":4.91,"close":5.5,"volume":458562,"rsi_14":19.31,"sma_20":7.45,"sma_60":7.2,"sma_120":6.65},{"date":"2026-02-17","open":5.19,"high":5.25,"low":4.76,"close":4.82,"volume":256137,"rsi_14":17.16,"sma_20":7.29,"sma_60":7.17,"sma_120":6.65},{"date":"2026-02-18","open":4.64,"high":5.13,"low":4.37,"close":4.62,"volume":189500,"rsi_14":28.73,"sma_20":6.83,"sma_60":7.24,"sma_120":6.82},{"date":"2026-02-19","open":4.57,"high":4.92,"low":4.45,"close":4.67,"volume":92900,"rsi_14":28.62,"sma_20":6.69,"sma_60":7.21,"sma_120":6.82},{"date":"2026-02-20","open":4.74,"high":5.0,"low":4.71,"close":4.78,"volume":186730,"rsi_14":14.08,"sma_20":7.13,"sma_60":7.14,"sma_120":6.64},{"date":"2026-02-23","open":4.64,"high":4.77,"low":4.36,"close":4.72,"volume":84700,"rsi_14":21.52,"sma_20":6.4,"sma_60":7.14,"sma_120":6.81},{"date":"2026-02-24","open":4.73,"high":5.3,"low":4.73,"close":5.13,"volume":96068,"rsi_14":21.63,"sma_20":6.99,"sma_60":7.12,"sma_120":6.64},{"date":"2026-02-25","open":5.49,"high":5.49,"low":4.95,"close":4.95,"volume":44207,"rsi_14":20.05,"sma_20":6.84,"sma_60":7.1,"sma_120":6.64},{"date":"2026-02-26","open":4.9,"high":5.11,"low":4.73,"close":5.11,"volume":32350,"rsi_14":22.88,"sma_20":6.71,"sma_60":7.07,"sma_120":6.65},{"date":"2026-02-27","open":5.1,"high":6.23,"low":5.06,"close":5.41,"volume":223028,"rsi_14":26.1,"sma_20":6.59,"sma_60":7.05,"sma_120":6.65},{"date":"2026-03-02","open":5.27,"high":5.79,"low":5.11,"close":5.58,"volume":76335,"rsi_14":28.92,"sma_20":6.49,"sma_60":7.03,"sma_120":6.65},{"date":"2026-03-03","open":5.53,"high":6.34,"low":5.42,"close":6.21,"volume":95915,"rsi_14":37.82,"sma_20":6.41,"sma_60":7.02,"sma_120":6.65},{"date":"2026-03-04","open":6.64,"high":7.0,"low":6.01,"close":6.63,"volume":71455,"rsi_14":40.14,"sma_20":6.36,"sma_60":7.02,"sma_120":6.66},{"date":"2026-03-05","open":6.41,"high":6.99,"low":6.41,"close":6.68,"volume":40115,"rsi_14":47.73,"sma_20":6.32,"sma_60":7.03,"sma_120":6.68},{"date":"2026-03-06","open":6.51,"high":7.12,"low":6.36,"close":7.04,"volume":35662,"rsi_14":49.09,"sma_20":6.29,"sma_60":7.03,"sma_120":6.69},{"date":"2026-03-09","open":7.04,"high":7.07,"low":6.58,"close":6.81,"volume":52509,"rsi_14":49.39,"sma_20":6.24,"sma_60":7.03,"sma_120":6.7},{"date":"2026-03-10","open":6.89,"high":7.25,"low":6.73,"close":6.87,"volume":28199,"rsi_14":55.43,"sma_20":6.2,"sma_60":7.03,"sma_120":6.72},{"date":"2026-03-11","open":7.09,"high":7.09,"low":6.8,"close":6.9,"volume":47239,"rsi_14":69.13,"sma_20":6.17,"sma_60":7.03,"sma_120":6.73},{"date":"2026-03-12","open":6.86,"high":7.29,"low":6.86,"close":6.88,"volume":34888,"rsi_14":84.33,"sma_20":6.13,"sma_60":7.04,"sma_120":6.74},{"date":"2026-03-13","open":6.99,"high":7.5,"low":6.74,"close":6.78,"volume":51315,"rsi_14":82.68,"sma_20":6.12,"sma_60":7.04,"sma_120":6.75},{"date":"2026-03-16","open":6.78,"high":7.14,"low":6.65,"close":6.8,"volume":24474,"rsi_14":80.59,"sma_20":6.11,"sma_60":7.04,"sma_120":6.76},{"date":"2026-03-17","open":6.84,"high":7.28,"low":6.84,"close":7.01,"volume":20993,"rsi_14":87.32,"sma_20":6.11,"sma_60":7.05,"sma_120":6.77},{"date":"2026-03-18","open":7.14,"high":7.2,"low":6.69,"close":6.81,"volume":22299,"rsi_14":80.36,"sma_20":6.14,"sma_60":7.05,"sma_120":6.78},{"date":"2026-03-19","open":6.77,"high":6.99,"low":6.67,"close":6.8,"volume":20962,"rsi_14":77.69,"sma_20":6.2,"sma_60":7.05,"sma_120":6.78},{"date":"2026-03-20","open":6.69,"high":6.93,"low":6.58,"close":6.59,"volume":26287,"rsi_14":69.8,"sma_20":6.29,"sma_60":7.05,"sma_120":6.79},{"date":"2026-03-23","open":6.7,"high":7.67,"low":6.7,"close":7.35,"volume":56866,"rsi_14":71.27,"sma_20":6.42,"sma_60":7.06,"sma_120":6.8},{"date":"2026-03-24","open":7.4,"high":7.5,"low":6.94,"close":7.47,"volume":42511,"rsi_14":67.65,"sma_20":6.53,"sma_60":7.07,"sma_120":6.81},{"date":"2026-03-25","open":7.37,"high":7.6,"low":6.95,"close":7.01,"volume":23728,"rsi_14":55.91,"sma_20":6.64,"sma_60":7.08,"sma_120":6.81},{"date":"2026-03-26","open":6.94,"high":7.29,"low":6.7,"close":6.81,"volume":14787,"rsi_14":45.63,"sma_20":6.72,"sma_60":7.07,"sma_120":6.82},{"date":"2026-03-27","open":7.06,"high":7.48,"low":6.59,"close":6.73,"volume":52293,"rsi_14":48.39,"sma_20":6.79,"sma_60":7.05,"sma_120":6.81},{"date":"2026-03-30","open":6.6,"high":6.85,"low":6.16,"close":6.52,"volume":38798,"rsi_14":43.35,"sma_20":6.84,"sma_60":7.02,"sma_120":6.81},{"date":"2026-03-31","open":6.49,"high":6.75,"low":6.03,"close":6.55,"volume":39203,"rsi_14":43.35,"sma_20":6.85,"sma_60":7.01,"sma_120":6.81},{"date":"2026-04-01","open":6.55,"high":6.75,"low":6.52,"close":6.52,"volume":6849,"rsi_14":43.18,"sma_20":6.85,"sma_60":6.99,"sma_120":6.8},{"date":"2026-04-02","open":6.53,"high":6.68,"low":6.53,"close":6.68,"volume":6013,"rsi_14":48.15,"sma_20":6.85,"sma_60":6.98,"sma_120":6.8},{"date":"2026-04-06","open":6.58,"high":6.93,"low":6.5,"close":6.68,"volume":24827,"rsi_14":47.76,"sma_20":6.83,"sma_60":6.97,"sma_120":6.8},{"date":"2026-04-07","open":6.66,"high":7.2,"low":6.41,"close":6.98,"volume":19494,"rsi_14":49.46,"sma_20":6.84,"sma_60":6.97,"sma_120":6.8},{"date":"2026-04-08","open":7.06,"high":7.36,"low":7.03,"close":7.03,"volume":17764,"rsi_14":54.2,"sma_20":6.85,"sma_60":6.96,"sma_120":6.8},{"date":"2026-04-09","open":7.12,"high":7.33,"low":6.89,"close":7.24,"volume":16314,"rsi_14":57.8,"sma_20":6.86,"sma_60":6.95,"sma_120":6.81},{"date":"2026-04-10","open":7.1,"high":7.42,"low":6.81,"close":6.92,"volume":20006,"rsi_14":55.63,"sma_20":6.86,"sma_60":6.93,"sma_120":6.81},{"date":"2026-04-13","open":7.13,"high":7.17,"low":6.84,"close":6.84,"volume":11851,"rsi_14":38.67,"sma_20":6.87,"sma_60":6.92,"sma_120":6.81},{"date":"2026-04-14","open":6.82,"high":7.29,"low":6.82,"close":6.96,"volume":14209,"rsi_14":38.67,"sma_20":6.88,"sma_60":6.9,"sma_120":6.81},{"date":"2026-04-15","open":7.11,"high":7.11,"low":6.91,"close":6.93,"volume":4864,"rsi_14":47.8,"sma_20":6.87,"sma_60":6.89,"sma_120":6.81},{"date":"2026-04-16","open":7.05,"high":7.05,"low":6.9,"close":6.93,"volume":4738,"rsi_14":53.7,"sma_20":6.88,"sma_60":6.86,"sma_120":6.81},{"date":"2026-04-17","open":6.94,"high":7.2,"low":6.8,"close":7.12,"volume":10438,"rsi_14":61.27,"sma_20":6.89,"sma_60":6.85,"sma_120":6.82},{"date":"2026-04-20","open":7.2,"high":7.33,"low":6.62,"close":7.23,"volume":17015,"rsi_14":71.78,"sma_20":6.92,"sma_60":6.83,"sma_120":6.82},{"date":"2026-04-21","open":7.46,"high":7.46,"low":7.2,"close":7.33,"volume":4044,"rsi_14":72.94,"sma_20":6.92,"sma_60":6.82,"sma_120":6.83},{"date":"2026-04-22","open":7.27,"high":7.32,"low":7.11,"close":7.18,"volume":8051,"rsi_14":68.13,"sma_20":6.91,"sma_60":6.81,"sma_120":6.83},{"date":"2026-04-23","open":7.18,"high":7.3,"low":7.0,"close":7.26,"volume":7307,"rsi_14":66.67,"sma_20":6.92,"sma_60":6.8,"sma_120":6.84},{"date":"2026-04-24","open":7.02,"high":7.46,"low":7.02,"close":7.34,"volume":17094,"rsi_14":68.13,"sma_20":6.95,"sma_60":6.79,"sma_120":6.84},{"date":"2026-04-27","open":7.44,"high":7.68,"low":7.3,"close":7.47,"volume":18140,"rsi_14":64.85,"sma_20":6.99,"sma_60":6.79,"sma_120":6.85},{"date":"2026-04-28","open":7.53,"high":7.61,"low":7.21,"close":7.5,"volume":32996,"rsi_14":64.42,"sma_20":7.03,"sma_60":6.78,"sma_120":6.86},{"date":"2026-04-29","open":7.46,"high":7.9,"low":7.23,"close":7.75,"volume":42199,"rsi_14":65.27,"sma_20":7.09,"sma_60":6.78,"sma_120":6.88},{"date":"2026-04-30","open":7.7,"high":7.87,"low":7.46,"close":7.84,"volume":38613,"rsi_14":81.94,"sma_20":7.16,"sma_60":6.79,"sma_120":6.89},{"date":"2026-05-01","open":7.85,"high":7.95,"low":7.5,"close":7.81,"volume":43791,"rsi_14":84.89,"sma_20":7.22,"sma_60":6.79,"sma_120":6.91},{"date":"2026-05-04","open":7.7,"high":7.79,"low":7.31,"close":7.46,"volume":22513,"rsi_14":65.43,"sma_20":7.26,"sma_60":6.79,"sma_120":6.92},{"date":"2026-05-05","open":7.55,"high":7.72,"low":7.19,"close":7.33,"volume":24808,"rsi_14":61.63,"sma_20":7.27,"sma_60":6.78,"sma_120":6.94},{"date":"2026-05-06","open":7.41,"high":7.58,"low":7.2,"close":7.4,"volume":15215,"rsi_14":63.13,"sma_20":7.29,"sma_60":6.78,"sma_120":6.95},{"date":"2026-05-07","open":7.36,"high":7.68,"low":7.31,"close":7.31,"volume":10604,"rsi_14":55.62,"sma_20":7.3,"sma_60":6.78,"sma_120":6.97},{"date":"2026-05-08","open":7.12,"high":7.46,"low":7.09,"close":7.09,"volume":16305,"rsi_14":46.11,"sma_20":7.3,"sma_60":6.77,"sma_120":6.98},{"date":"2026-05-11","open":7.31,"high":7.42,"low":6.85,"close":6.85,"volume":11674,"rsi_14":37.63,"sma_20":7.3,"sma_60":6.76,"sma_120":6.98},{"date":"2026-05-12","open":6.76,"high":7.29,"low":6.71,"close":6.96,"volume":19689,"rsi_14":44.21,"sma_20":7.3,"sma_60":6.76,"sma_120":6.99},{"date":"2026-05-13","open":6.89,"high":6.89,"low":6.45,"close":6.87,"volume":21211,"rsi_14":39.79,"sma_20":7.3,"sma_60":6.76,"sma_120":6.99},{"date":"2026-05-14","open":6.97,"high":7.75,"low":6.63,"close":7.6,"volume":131916,"rsi_14":55.08,"sma_20":7.33,"sma_60":6.78,"sma_120":7.0},{"date":"2026-05-15","open":7.6,"high":7.6,"low":6.36,"close":6.7,"volume":37580,"rsi_14":38.44,"sma_20":7.31,"sma_60":6.8,"sma_120":7.0},{"date":"2026-05-18","open":6.7,"high":7.37,"low":6.4,"close":6.49,"volume":29185,"rsi_14":35.61,"sma_20":7.28,"sma_60":6.83,"sma_120":7.0},{"date":"2026-05-19","open":6.43,"high":6.96,"low":6.37,"close":6.4,"volume":30015,"rsi_14":29.85,"sma_20":7.23,"sma_60":6.86,"sma_120":7.0},{"date":"2026-05-20","open":6.45,"high":6.8,"low":6.0,"close":6.14,"volume":48861,"rsi_14":25.85,"sma_20":7.18,"sma_60":6.87,"sma_120":7.0},{"date":"2026-05-21","open":6.33,"high":6.37,"low":5.33,"close":5.98,"volume":42116,"rsi_14":24.93,"sma_20":7.11,"sma_60":6.89,"sma_120":6.99},{"date":"2026-05-22","open":5.98,"high":6.5,"low":5.98,"close":6.16,"volume":15249,"rsi_14":31.32,"sma_20":7.06,"sma_60":6.91,"sma_120":6.99},{"date":"2026-05-26","open":6.34,"high":6.76,"low":6.22,"close":6.3,"volume":17518,"rsi_14":35.24,"sma_20":7.0,"sma_60":6.92,"sma_120":6.99},{"date":"2026-05-27","open":6.31,"high":6.52,"low":6.21,"close":6.39,"volume":16289,"rsi_14":35.61,"sma_20":6.94,"sma_60":6.94,"sma_120":6.98},{"date":"2026-05-28","open":6.25,"high":6.68,"low":6.22,"close":6.48,"volume":14856,"rsi_14":38.18,"sma_20":6.88,"sma_60":6.94,"sma_120":6.98},{"date":"2026-05-29","open":6.49,"high":6.49,"low":6.03,"close":6.06,"volume":16603,"rsi_14":36.12,"sma_20":6.79,"sma_60":6.93,"sma_120":6.98},{"date":"2026-06-01","open":5.94,"high":6.12,"low":5.86,"close":5.9,"volume":28758,"rsi_14":36.91,"sma_20":6.69,"sma_60":6.92,"sma_120":6.97},{"date":"2026-06-02","open":5.91,"high":5.93,"low":5.25,"close":5.78,"volume":44114,"rsi_14":33.79,"sma_20":6.61,"sma_60":6.9,"sma_120":6.96},{"date":"2026-06-03","open":5.68,"high":5.8,"low":5.32,"close":5.54,"volume":18739,"rsi_14":32.45,"sma_20":6.52,"sma_60":6.88,"sma_120":6.95},{"date":"2026-06-04","open":5.6,"high":6.0,"low":5.33,"close":5.93,"volume":26921,"rsi_14":25.8,"sma_20":6.45,"sma_60":6.86,"sma_120":6.94},{"date":"2026-06-05","open":5.7,"high":5.7,"low":5.34,"close":5.57,"volume":24333,"rsi_14":30.58,"sma_20":6.36,"sma_60":6.84,"sma_120":6.94},{"date":"2026-06-08","open":5.53,"high":6.0,"low":5.5,"close":5.5,"volume":16462,"rsi_14":32.13,"sma_20":6.28,"sma_60":6.82,"sma_120":6.93},{"date":"2026-06-09","open":5.45,"high":5.88,"low":5.35,"close":5.5,"volume":11666,"rsi_14":33.21,"sma_20":6.21,"sma_60":6.79,"sma_120":6.92},{"date":"2026-06-10","open":5.53,"high":5.69,"low":5.32,"close":5.44,"volume":14039,"rsi_14":35.89,"sma_20":6.14,"sma_60":6.77,"sma_120":6.91},{"date":"2026-06-11","open":5.49,"high":5.78,"low":5.28,"close":5.5,"volume":30144,"rsi_14":39.92,"sma_20":6.07,"sma_60":6.75,"sma_120":6.9},{"date":"2026-06-12","open":5.5,"high":5.66,"low":5.29,"close":5.36,"volume":20390,"rsi_14":32.84,"sma_20":5.96,"sma_60":6.72,"sma_120":6.89},{"date":"2026-06-15","open":5.46,"high":5.77,"low":5.25,"close":5.29,"volume":14818,"rsi_14":27.75,"sma_20":5.89,"sma_60":6.7,"sma_120":6.88},{"date":"2026-06-16","open":5.44,"high":5.62,"low":5.25,"close":5.25,"volume":22451,"rsi_14":24.32,"sma_20":5.82,"sma_60":6.68,"sma_120":6.86},{"date":"2026-06-17","open":5.25,"high":5.51,"low":5.01,"close":5.26,"volume":23610,"rsi_14":21.5,"sma_20":5.77,"sma_60":6.64,"sma_120":6.85},{"date":"2026-06-18","open":5.32,"high":5.4,"low":5.17,"close":5.3,"volume":17937,"rsi_14":28.41,"sma_20":5.72,"sma_60":6.6,"sma_120":6.84},{"date":"2026-06-22","open":5.22,"high":5.96,"low":5.22,"close":5.67,"volume":43645,"rsi_14":44.16,"sma_20":5.71,"sma_60":6.58,"sma_120":6.83},{"date":"2026-06-23","open":5.96,"high":6.38,"low":5.5,"close":5.86,"volume":30655,"rsi_14":51.96,"sma_20":5.69,"sma_60":6.57,"sma_120":6.82},{"date":"2026-06-24","open":5.86,"high":6.05,"low":5.45,"close":5.56,"volume":15059,"rsi_14":50.48,"sma_20":5.66,"sma_60":6.55,"sma_120":6.8},{"date":"2026-06-25","open":5.61,"high":6.19,"low":5.59,"close":5.76,"volume":10132,"rsi_14":45.55,"sma_20":5.63,"sma_60":6.53,"sma_120":6.78},{"date":"2026-06-26","open":5.62,"high":6.0,"low":5.6,"close":5.71,"volume":24143,"rsi_14":54.37,"sma_20":5.59,"sma_60":6.52,"sma_120":6.76},{"date":"2026-06-29","open":5.77,"high":6.11,"low":5.65,"close":5.97,"volume":9378,"rsi_14":63.13,"sma_20":5.58,"sma_60":6.51,"sma_120":6.75},{"date":"2026-06-30","open":5.96,"high":5.97,"low":5.83,"close":5.84,"volume":7379,"rsi_14":58.85,"sma_20":5.58,"sma_60":6.5,"sma_120":6.74},{"date":"2026-07-01","open":5.8,"high":6.2,"low":5.69,"close":5.79,"volume":28771,"rsi_14":59.16,"sma_20":5.58,"sma_60":6.48,"sma_120":6.73},{"date":"2026-07-02","open":5.79,"high":6.15,"low":5.71,"close":5.95,"volume":14745,"rsi_14":61.19,"sma_20":5.6,"sma_60":6.46,"sma_120":6.72},{"date":"2026-07-06","open":5.85,"high":6.27,"low":5.66,"close":5.98,"volume":33528,"rsi_14":66.49,"sma_20":5.6,"sma_60":6.45,"sma_120":6.7},{"date":"2026-07-07","open":6.09,"high":6.14,"low":5.7,"close":5.86,"volume":23651,"rsi_14":64.62,"sma_20":5.62,"sma_60":6.42,"sma_120":6.69},{"date":"2026-07-08","open":6.12,"high":6.12,"low":5.79,"close":5.93,"volume":13832,"rsi_14":67.17,"sma_20":5.64,"sma_60":6.41,"sma_120":6.67},{"date":"2026-07-09","open":6.0,"high":6.16,"low":5.93,"close":6.16,"volume":6197,"rsi_14":70.45,"sma_20":5.67,"sma_60":6.4,"sma_120":6.66},{"date":"2026-07-10","open":6.07,"high":6.1,"low":5.65,"close":6.01,"volume":10701,"rsi_14":65.37,"sma_20":5.7,"sma_60":6.38,"sma_120":6.64},{"date":"2026-07-13","open":5.66,"high":6.01,"low":5.64,"close":5.98,"volume":11040,"rsi_14":57.87,"sma_20":5.72,"sma_60":6.36,"sma_120":6.63},{"date":"2026-07-14","open":5.97,"high":6.0,"low":5.88,"close":5.92,"volume":6544,"rsi_14":51.63,"sma_20":5.75,"sma_60":6.35,"sma_120":6.61},{"date":"2026-07-15","open":6.01,"high":6.01,"low":5.91,"close":5.95,"volume":7507,"rsi_14":62.42,"sma_20":5.79,"sma_60":6.33,"sma_120":6.59},{"date":"2026-07-16","open":5.95,"high":5.95,"low":5.69,"close":5.75,"volume":24157,"rsi_14":49.68,"sma_20":5.81,"sma_60":6.3,"sma_120":6.57},{"date":"2026-07-17","open":5.66,"high":5.9,"low":5.59,"close":5.78,"volume":35556,"rsi_14":52.26,"sma_20":5.84,"sma_60":6.28,"sma_120":6.55},{"date":"2026-07-20","open":5.71,"high":6.01,"low":5.63,"close":5.92,"volume":10410,"rsi_14":47.89,"sma_20":5.87,"sma_60":6.26,"sma_120":6.53},{"date":"2026-07-21","open":5.76,"high":5.94,"low":5.66,"close":5.86,"volume":7789,"rsi_14":50.74,"sma_20":5.88,"sma_60":6.23,"sma_120":6.52},{"date":"2026-07-22","open":5.94,"high":6.02,"low":5.72,"close":6.01,"volume":4152,"rsi_14":57.53,"sma_20":5.88,"sma_60":6.21,"sma_120":6.5},{"date":"2026-07-23","open":6.0,"high":6.0,"low":5.87,"close":5.9,"volume":1622,"rsi_14":48.23,"sma_20":5.9,"sma_60":6.19,"sma_120":6.49},{"date":"2026-07-24","open":5.94,"high":5.97,"low":5.81,"close":5.91,"volume":2102,"rsi_14":47.48,"sma_20":5.91,"sma_60":6.16,"sma_120":6.47},{"date":"2026-07-27","open":5.9,"high":6.03,"low":5.74,"close":5.98,"volume":10343,"rsi_14":55.47,"sma_20":5.92,"sma_60":6.13,"sma_120":6.46},{"date":"2026-07-28","open":6.04,"high":6.15,"low":5.82,"close":5.99,"volume":17839,"rsi_14":50.38,"sma_20":5.92,"sma_60":6.1,"sma_120":6.44},{"date":"2026-07-29","open":5.85,"high":5.9,"low":5.85,"close":5.85,"volume":1984,"rsi_14":37.77,"sma_20":5.93,"sma_60":6.07,"sma_120":6.43},{"date":"2026-07-30","open":5.78,"high":5.85,"low":5.22,"close":5.53,"volume":26724,"rsi_14":33.21,"sma_20":5.91,"sma_60":6.03,"sma_120":6.41},{"date":"2026-07-31","open":5.89,"high":5.89,"low":5.4,"close":5.41,"volume":46982,"rsi_14":30.99,"sma_20":5.89,"sma_60":6.0,"sma_120":6.39},{"date":"2026-08-03","open":5.41,"high":5.88,"low":5.32,"close":5.46,"volume":19301,"rsi_14":30.77,"sma_20":5.85,"sma_60":5.97,"sma_120":6.31},{"date":"2026-08-04","open":5.12,"high":5.72,"low":5.12,"close":5.46,"volume":23109,"rsi_14":32.86,"sma_20":5.84,"sma_60":5.94,"sma_120":6.29},{"date":"2026-08-05","open":5.5,"high":5.61,"low":5.3,"close":5.57,"volume":25854,"rsi_14":43.18,"sma_20":5.82,"sma_60":5.91,"sma_120":6.28},{"date":"2026-08-06","open":5.22,"high":5.73,"low":5.22,"close":5.69,"volume":6512,"rsi_14":46.81,"sma_20":5.8,"sma_60":5.89,"sma_120":6.28},{"date":"2026-08-07","open":5.47,"high":5.67,"low":5.47,"close":5.66,"volume":2778,"rsi_14":39.25,"sma_20":5.78,"sma_60":5.87,"sma_120":6.28},{"date":"2026-08-10","open":5.52,"high":6.19,"low":5.44,"close":5.65,"volume":14650},{"date":"2026-08-11","open":5.75,"high":5.75,"low":5.52,"close":5.57,"volume":6387,"rsi_14":31.36,"sma_20":5.75,"sma_60":5.82,"sma_120":6.29},{"date":"2026-08-12","open":5.81,"high":5.92,"low":5.46,"close":5.68,"volume":4402,"rsi_14":40.68,"sma_20":5.73,"sma_60":5.8,"sma_120":6.3},{"date":"2026-08-13","open":5.79,"high":5.92,"low":5.65,"close":5.81,"volume":1905,"rsi_14":46.15,"sma_20":5.73,"sma_60":5.79,"sma_120":6.31},{"date":"2026-08-14","open":5.68,"high":5.9,"low":5.58,"close":5.66,"volume":15194,"rsi_14":38.41,"sma_20":5.73,"sma_60":5.78,"sma_120":6.32},{"date":"2026-08-17","open":5.7,"high":5.88,"low":5.45,"close":5.46,"volume":9903,"rsi_14":33.12,"sma_20":5.71,"sma_60":5.77,"sma_120":6.32},{"date":"2026-08-18","open":5.55,"high":5.69,"low":5.53,"close":5.53,"volume":6509,"rsi_14":39.33,"sma_20":5.69,"sma_60":5.76,"sma_120":6.32},{"date":"2026-08-19","open":5.6,"high":5.83,"low":5.48,"close":5.62,"volume":9548,"rsi_14":53.54,"sma_20":5.67,"sma_60":5.75,"sma_120":6.33},{"date":"2026-08-20","open":5.6,"high":5.64,"low":5.5,"close":5.59,"volume":3409,"rsi_14":57.63,"sma_20":5.65,"sma_60":5.74,"sma_120":6.33},{"date":"2026-08-21","open":5.51,"high":5.62,"low":5.51,"close":5.62,"volume":1269,"rsi_14":56.9,"sma_20":5.64,"sma_60":5.72,"sma_120":6.33},{"date":"2026-08-24","open":5.64,"high":5.75,"low":5.45,"close":5.45,"volume":19384,"rsi_14":49.43,"sma_20":5.61,"sma_60":5.71,"sma_120":6.32},{"date":"2026-08-25","open":5.6,"high":5.69,"low":5.51,"close":5.51,"volume":3387},{"date":"2026-08-26","open":5.59,"high":5.68,"low":5.42,"close":5.62,"volume":15822,"rsi_14":47.24,"sma_20":5.58,"sma_60":5.69,"sma_120":6.31},{"date":"2026-08-27","open":5.57,"high":5.69,"low":5.48,"close":5.48,"volume":4721,"rsi_14":43.48,"sma_20":5.58,"sma_60":5.69,"sma_120":6.29},{"date":"2026-08-28","open":5.5,"high":5.5,"low":5.3,"close":5.49,"volume":45942,"rsi_14":44.2,"sma_20":5.58,"sma_60":5.69,"sma_120":6.28},{"date":"2026-08-31","open":5.53,"high":5.53,"low":4.68,"close":4.9,"volume":130644},{"date":"2026-09-01","open":5.1,"high":5.15,"low":4.9,"close":5.03,"volume":29127,"rsi_14":32.83,"sma_20":5.53,"sma_60":5.66,"sma_120":6.25},{"date":"2026-09-02","open":5.0,"high":5.19,"low":4.92,"close":5.0,"volume":13549},{"date":"2026-09-03","open":5.0,"high":5.15,"low":4.98,"close":5.14,"volume":5288,"rsi_14":35.48,"sma_20":5.47,"sma_60":5.65,"sma_120":6.22},{"date":"2026-09-04","open":5.05,"high":5.18,"low":5.04,"close":5.13,"volume":6380,"rsi_14":39.69,"sma_20":5.45,"sma_60":5.64,"sma_120":6.21},{"date":"2026-09-08","open":5.18,"high":5.51,"low":5.1,"close":5.45,"volume":20389,"rsi_14":47.84,"sma_20":5.44,"sma_60":5.64,"sma_120":6.19},{"date":"2026-09-09","open":5.49,"high":5.74,"low":5.24,"close":5.3,"volume":17901,"rsi_14":41.63,"sma_20":5.42,"sma_60":5.64,"sma_120":6.18},{"date":"2026-09-10","open":5.22,"high":5.72,"low":5.19,"close":5.51,"volume":46748,"rsi_14":48.09,"sma_20":5.41,"sma_60":5.64,"sma_120":6.17},{"date":"2026-09-11","open":7.27,"high":7.62,"low":6.14,"close":6.42,"volume":7934683,"rsi_14":63.46,"sma_20":5.45,"sma_60":5.66,"sma_120":6.17},{"date":"2026-09-14","open":6.04,"high":6.2,"low":5.7,"close":5.78,"volume":438113},{"date":"2026-09-15","open":5.78,"high":5.88,"low":5.11,"close":5.12,"volume":194290,"rsi_14":45.17,"sma_20":5.43,"sma_60":5.67,"sma_120":6.14},{"date":"2026-09-16","open":5.04,"high":5.15,"low":4.93,"close":5.0,"volume":101111,"rsi_14":42.35,"sma_20":5.41,"sma_60":5.66,"sma_120":6.12},{"date":"2026-09-17","open":5.0,"high":5.0,"low":4.83,"close":4.85,"volume":80170,"rsi_14":42.24,"sma_20":5.37,"sma_60":5.64,"sma_120":6.1},{"date":"2026-09-18","open":4.82,"high":5.12,"low":4.81,"close":5.03,"volume":93732,"rsi_14":44.56,"sma_20":5.34,"sma_60":5.63,"sma_120":6.09},{"date":"2026-09-21","open":5.03,"high":5.25,"low":4.81,"close":5.07,"volume":111397},{"date":"2026-09-22","open":4.98,"high":5.3,"low":4.9,"close":5.05,"volume":77622,"rsi_14":50.34,"sma_20":5.29,"sma_60":5.61,"sma_120":6.06},{"date":"2026-09-23","open":5.06,"high":5.1,"low":4.88,"close":4.98,"volume":37567,"rsi_14":49.72,"sma_20":5.27,"sma_60":5.59,"sma_120":6.05},{"date":"2026-09-24","open":4.91,"high":5.03,"low":4.85,"close":4.88,"volume":44788,"rsi_14":46.37,"sma_20":5.23,"sma_60":5.58,"sma_120":6.04},{"date":"2026-09-25","open":4.94,"high":4.99,"low":4.85,"close":4.88,"volume":32732,"rsi_14":46.5,"sma_20":5.2,"sma_60":5.56,"sma_120":6.02},{"date":"2026-09-28","open":4.95,"high":4.96,"low":4.72,"close":4.79,"volume":57012,"rsi_14":40.12,"sma_20":5.17,"sma_60":5.54,"sma_120":6.0},{"date":"2026-09-29","open":4.73,"high":4.82,"low":4.58,"close":4.66,"volume":44852,"rsi_14":40.36,"sma_20":5.15,"sma_60":5.52,"sma_120":5.98},{"date":"2026-09-30","open":4.59,"high":4.79,"low":4.59,"close":4.6,"volume":24238},{"date":"2026-10-01","open":4.56,"high":4.6,"low":4.36,"close":4.41,"volume":20151,"rsi_14":8.98,"sma_20":5.1,"sma_60":5.47,"sma_120":5.94},{"date":"2026-10-02","open":4.62,"high":4.73,"low":4.41,"close":4.49,"volume":25101,"rsi_14":15.87,"sma_20":5.07,"sma_60":5.45,"sma_120":5.92},{"date":"2026-10-05","open":4.52,"high":4.73,"low":4.5,"close":4.69,"volume":34269,"rsi_14":34.97,"sma_20":5.05,"sma_60":5.42,"sma_120":5.9},{"date":"2026-10-06","open":4.61,"high":4.77,"low":4.58,"close":4.6,"volume":19133,"rsi_14":35.71,"sma_20":5.01,"sma_60":5.4,"sma_120":5.88},{"date":"2026-10-07","open":4.59,"high":4.61,"low":4.48,"close":4.5,"volume":14994},{"date":"2026-10-08","open":4.49,"high":4.7,"low":4.35,"close":4.52,"volume":45550,"rsi_14":28.57,"sma_20":4.92,"sma_60":5.35,"sma_120":5.84},{"date":"2026-10-09","open":4.55,"high":4.75,"low":4.31,"close":4.46,"volume":32227,"rsi_14":24.79,"sma_20":4.82,"sma_60":5.33,"sma_120":5.82},{"date":"2026-10-12","open":4.42,"high":4.58,"low":4.42,"close":4.47,"volume":12288,"rsi_14":25.83,"sma_20":4.75,"sma_60":5.31,"sma_120":5.79},{"date":"2026-10-13","open":4.47,"high":5.19,"low":4.47,"close":4.53,"volume":72949},{"date":"2026-10-14","open":4.47,"high":4.59,"low":4.32,"close":4.5,"volume":13985,"rsi_14":31.09,"sma_20":4.69,"sma_60":5.26,"sma_120":5.75},{"date":"2026-10-15","open":4.42,"high":4.57,"low":4.39,"close":4.54,"volume":11570,"rsi_14":35.34,"sma_20":4.68,"sma_60":5.24,"sma_120":5.73},{"date":"2026-10-16","open":4.52,"high":4.66,"low":4.49,"close":4.5,"volume":10639,"rsi_14":36.94,"sma_20":4.66,"sma_60":5.22,"sma_120":5.7},{"date":"2026-10-19","open":4.53,"high":4.81,"low":4.45,"close":4.53,"volume":50852,"rsi_14":43.56,"sma_20":4.63,"sma_60":5.19,"sma_120":5.68},{"date":"2026-10-20","open":4.58,"high":4.65,"low":4.4,"close":4.41,"volume":16930,"rsi_14":41.12,"sma_20":4.6,"sma_60":5.17,"sma_120":5.65},{"date":"2026-10-21","open":4.28,"high":4.5,"low":4.28,"close":4.39,"volume":28438,"rsi_14":49.16,"sma_20":4.57,"sma_60":5.14,"sma_120":5.62},{"date":"2026-10-22","open":4.36,"high":4.61,"low":4.36,"close":4.5,"volume":17065,"rsi_14":50.54,"sma_20":4.55,"sma_60":5.12,"sma_120":5.59}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.3149186692719568,"pbr":1.95,"per":14.29,"roa":0.6,"roe":1.93,"grade":"C","comment":"PER 14.29배, ROE 1.93%","revenue":1108637000.0,"analysis":"PER 14.3배입니다. ROE 1.9%입니다. 시가총액 2.29억. 매출 11.09억, 영업이익 4131.20만.","eps_basis":"TTM","debt_ratio":0.7121550646102542,"market_cap":229306500,"net_income":22338000.0,"total_debt":85423000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":12.25,"total_assets":387103000.0,"total_equity":119950000.0,"profit_margin":2.01,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":41312000.0,"operating_margin":3.73,"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":4.5,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-03-24","close":9.75},{"date":"2021-03-25","close":9.595},{"date":"2021-03-26","close":9.65},{"date":"2021-03-29","close":9.65},{"date":"2021-03-30","close":9.67},{"date":"2021-03-31","close":9.63},{"date":"2021-04-01","close":9.68},{"date":"2021-04-05","close":9.77},{"date":"2021-04-06","close":9.73},{"date":"2021-04-07","close":9.75},{"date":"2021-04-08","close":9.709},{"date":"2021-04-09","close":9.73},{"date":"2021-04-12","close":9.73},{"date":"2021-04-13","close":9.75},{"date":"2021-04-14","close":9.78},{"date":"2021-04-15","close":9.81},{"date":"2021-04-16","close":9.75},{"date":"2021-04-19","close":9.76},{"date":"2021-04-20","close":9.73},{"date":"2021-04-21","close":9.75},{"date":"2021-04-22","close":9.77},{"date":"2021-04-23","close":9.75},{"date":"2021-04-26","close":9.77},{"date":"2021-04-27","close":9.75},{"date":"2021-04-28","close":9.76},{"date":"2021-04-29","close":9.86},{"date":"2021-04-30","close":9.84},{"date":"2021-05-03","close":9.79},{"date":"2021-05-04","close":9.78},{"date":"2021-05-05","close":9.75},{"date":"2021-05-06","close":9.76},{"date":"2021-05-07","close":9.76},{"date":"2021-05-10","close":9.74},{"date":"2021-05-11","close":9.732},{"date":"2021-05-12","close":9.73},{"date":"2021-05-13","close":9.73},{"date":"2021-05-14","close":9.71},{"date":"2021-05-17","close":9.7},{"date":"2021-05-18","close":9.71},{"date":"2021-05-19","close":9.7},{"date":"2021-05-20","close":9.7},{"date":"2021-05-21","close":9.72},{"date":"2021-05-24","close":9.72},{"date":"2021-05-25","close":9.68},{"date":"2021-05-26","close":9.74},{"date":"2021-05-27","close":9.74},{"date":"2021-05-28","close":9.74},{"date":"2021-06-01","close":9.68},{"date":"2021-06-02","close":9.7},{"date":"2021-06-03","close":9.72},{"date":"2021-06-04","close":9.72},{"date":"2021-06-07","close":9.73},{"date":"2021-06-08","close":9.73},{"date":"2021-06-09","close":9.75},{"date":"2021-06-10","close":9.75},{"date":"2021-06-11","close":9.76},{"date":"2021-06-14","close":9.755},{"date":"2021-06-15","close":9.73},{"date":"2021-06-16","close":9.72},{"date":"2021-06-17","close":9.71},{"date":"2021-06-18","close":9.71},{"date":"2021-06-21","close":9.71},{"date":"2021-06-22","close":9.715},{"date":"2021-06-23","close":9.69},{"date":"2021-06-24","close":9.66},{"date":"2021-06-25","close":9.68},{"date":"2021-06-28","close":9.72},{"date":"2021-06-29","close":9.72},{"date":"2021-06-30","close":9.72},{"date":"2021-07-01","close":9.71},{"date":"2021-07-02","close":9.7},{"date":"2021-07-06","close":9.7},{"date":"2021-07-07","close":9.75},{"date":"2021-07-08","close":9.67},{"date":"2021-07-09","close":9.72},{"date":"2021-07-12","close":9.61},{"date":"2021-07-13","close":9.73},{"date":"2021-07-14","close":9.73},{"date":"2021-07-15","close":9.73},{"date":"2021-07-16","close":9.73},{"date":"2021-07-19","close":9.71},{"date":"2021-07-20","close":9.71},{"date":"2021-07-21","close":9.71},{"date":"2021-07-22","close":9.71},{"date":"2021-07-23","close":9.71},{"date":"2021-07-26","close":9.73},{"date":"2021-07-27","close":9.73},{"date":"2021-07-28","close":9.72},{"date":"2021-07-29","close":9.72},{"date":"2021-07-30","close":9.72},{"date":"2021-08-02","close":9.71},{"date":"2021-08-03","close":9.71},{"date":"2021-08-04","close":9.72},{"date":"2021-08-05","close":9.73},{"date":"2021-08-06","close":9.72},{"date":"2021-08-09","close":9.72},{"date":"2021-08-10","close":9.75},{"date":"2021-08-11","close":9.75},{"date":"2021-08-12","close":9.739},{"date":"2021-08-13","close":9.73},{"date":"2021-08-16","close":9.73},{"date":"2021-08-17","close":9.721},{"date":"2021-08-18","close":9.73},{"date":"2021-08-19","close":9.71},{"date":"2021-08-20","close":9.77},{"date":"2021-08-23","close":9.67},{"date":"2021-08-24","close":9.7},{"date":"2021-08-25","close":9.7},{"date":"2021-08-26","close":9.7},{"date":"2021-08-27","close":9.69},{"date":"2021-08-30","close":9.69},{"date":"2021-08-31","close":9.69},{"date":"2021-09-01","close":9.779},{"date":"2021-09-02","close":9.7},{"date":"2021-09-03","close":9.7},{"date":"2021-09-07","close":9.75},{"date":"2021-09-08","close":9.7},{"date":"2021-09-09","close":9.7},{"date":"2021-09-10","close":9.71},{"date":"2021-09-13","close":9.75},{"date":"2021-09-14","close":9.76},{"date":"2021-09-15","close":9.76},{"date":"2021-09-16","close":9.78},{"date":"2021-09-17","close":9.79},{"date":"2021-09-20","close":9.77},{"date":"2021-09-21","close":9.77},{"date":"2021-09-22","close":9.77},{"date":"2021-09-23","close":9.78},{"date":"2021-09-24","close":9.78},{"date":"2021-09-27","close":9.78},{"date":"2021-09-28","close":9.79},{"date":"2021-09-29","close":9.79},{"date":"2021-09-30","close":9.8},{"date":"2021-10-01","close":9.79},{"date":"2021-10-04","close":9.79},{"date":"2021-10-05","close":9.8},{"date":"2021-10-06","close":9.79},{"date":"2021-10-07","close":9.81},{"date":"2021-10-08","close":9.81},{"date":"2021-10-11","close":9.78},{"date":"2021-10-12","close":9.82},{"date":"2021-10-13","close":9.81},{"date":"2021-10-14","close":9.82},{"date":"2021-10-15","close":9.83},{"date":"2021-10-18","close":9.8},{"date":"2021-10-19","close":9.81},{"date":"2021-10-20","close":9.81},{"date":"2021-10-21","close":9.81},{"date":"2021-10-22","close":9.81},{"date":"2021-10-25","close":9.84},{"date":"2021-10-26","close":9.85},{"date":"2021-10-27","close":9.85},{"date":"2021-10-28","close":9.85},{"date":"2021-10-29","close":9.81},{"date":"2021-11-01","close":9.86},{"date":"2021-11-02","close":9.83},{"date":"2021-11-03","close":9.84},{"date":"2021-11-04","close":9.82},{"date":"2021-11-05","close":9.83},{"date":"2021-11-08","close":9.83},{"date":"2021-11-09","close":9.82},{"date":"2021-11-10","close":9.82},{"date":"2021-11-11","close":9.846},{"date":"2021-11-12","close":9.846},{"date":"2021-11-15","close":9.87},{"date":"2021-11-16","close":9.87},{"date":"2021-11-17","close":9.82},{"date":"2021-11-18","close":9.82},{"date":"2021-11-19","close":9.82},{"date":"2021-11-22","close":9.87},{"date":"2021-11-23","close":9.87},{"date":"2021-11-24","close":9.87},{"date":"2021-11-26","close":9.83},{"date":"2021-11-29","close":9.83},{"date":"2021-11-30","close":9.84},{"date":"2021-12-01","close":9.84},{"date":"2021-12-02","close":9.8},{"date":"2021-12-03","close":9.8},{"date":"2021-12-06","close":9.781},{"date":"2021-12-07","close":9.781},{"date":"2021-12-08","close":9.82},{"date":"2021-12-09","close":9.8},{"date":"2021-12-10","close":9.83},{"date":"2021-12-13","close":9.79},{"date":"2021-12-14","close":9.8},{"date":"2021-12-15","close":9.8},{"date":"2021-12-16","close":9.81},{"date":"2021-12-17","close":9.81},{"date":"2021-12-20","close":9.81},{"date":"2021-12-21","close":9.81},{"date":"2021-12-22","close":9.81},{"date":"2021-12-23","close":9.79},{"date":"2021-12-27","close":9.79},{"date":"2021-12-28","close":9.79},{"date":"2021-12-29","close":9.77},{"date":"2021-12-30","close":9.79},{"date":"2021-12-31","close":9.79},{"date":"2022-01-03","close":9.79},{"date":"2022-01-04","close":9.81},{"date":"2022-01-05","close":9.8},{"date":"2022-01-06","close":9.8},{"date":"2022-01-07","close":9.81},{"date":"2022-01-10","close":9.8},{"date":"2022-01-11","close":9.81},{"date":"2022-01-12","close":9.78},{"date":"2022-01-13","close":9.78},{"date":"2022-01-14","close":9.81},{"date":"2022-01-18","close":9.81},{"date":"2022-01-19","close":9.81},{"date":"2022-01-20","close":9.8},{"date":"2022-01-21","close":9.79},{"date":"2022-01-24","close":9.75},{"date":"2022-01-25","close":9.78},{"date":"2022-01-26","close":9.78},{"date":"2022-01-27","close":9.76},{"date":"2022-01-28","close":9.774},{"date":"2022-01-31","close":9.78},{"date":"2022-02-01","close":9.78},{"date":"2022-02-02","close":9.81},{"date":"2022-02-03","close":9.78},{"date":"2022-02-04","close":9.78},{"date":"2022-02-07","close":9.78},{"date":"2022-02-08","close":9.81},{"date":"2022-02-09","close":9.81},{"date":"2022-02-10","close":9.81},{"date":"2022-02-11","close":9.818},{"date":"2022-02-14","close":9.8},{"date":"2022-02-15","close":9.81},{"date":"2022-02-16","close":9.81},{"date":"2022-02-17","close":9.81},{"date":"2022-02-18","close":9.805},{"date":"2022-02-22","close":9.81},{"date":"2022-02-23","close":9.83},{"date":"2022-02-24","close":9.81},{"date":"2022-02-25","close":9.82},{"date":"2022-02-28","close":9.83},{"date":"2022-03-01","close":9.86},{"date":"2022-03-02","close":9.86},{"date":"2022-03-03","close":9.85},{"date":"2022-03-04","close":9.85},{"date":"2022-03-07","close":9.86},{"date":"2022-03-08","close":9.87},{"date":"2022-03-09","close":9.86},{"date":"2022-03-10","close":9.86},{"date":"2022-03-11","close":9.85},{"date":"2022-03-14","close":9.86},{"date":"2022-03-15","close":9.86},{"date":"2022-03-16","close":9.87},{"date":"2022-03-17","close":9.88},{"date":"2022-03-18","close":9.87},{"date":"2022-03-21","close":9.87},{"date":"2022-03-22","close":9.865},{"date":"2022-03-23","close":9.865},{"date":"2022-03-24","close":9.87},{"date":"2022-03-25","close":9.87},{"date":"2022-03-28","close":9.84},{"date":"2022-03-29","close":9.88},{"date":"2022-03-30","close":9.88},{"date":"2022-03-31","close":9.88},{"date":"2022-04-01","close":9.85},{"date":"2022-04-04","close":9.87},{"date":"2022-04-05","close":9.84},{"date":"2022-04-06","close":9.86},{"date":"2022-04-07","close":9.88},{"date":"2022-04-08","close":9.89},{"date":"2022-04-11","close":9.89},{"date":"2022-04-12","close":9.89},{"date":"2022-04-13","close":9.89},{"date":"2022-04-14","close":9.89},{"date":"2022-04-18","close":9.89},{"date":"2022-04-19","close":9.89},{"date":"2022-04-20","close":9.91},{"date":"2022-04-21","close":9.91},{"date":"2022-04-22","close":9.92},{"date":"2022-04-25","close":9.9},{"date":"2022-04-26","close":9.89},{"date":"2022-04-27","close":9.89},{"date":"2022-04-28","close":9.89},{"date":"2022-04-29","close":9.89},{"date":"2022-05-02","close":9.89},{"date":"2022-05-03","close":9.89},{"date":"2022-05-04","close":9.9},{"date":"2022-05-05","close":9.9},{"date":"2022-05-06","close":9.92},{"date":"2022-05-09","close":9.88},{"date":"2022-05-10","close":9.88},{"date":"2022-05-11","close":9.8},{"date":"2022-05-12","close":9.84},{"date":"2022-05-13","close":9.85},{"date":"2022-05-16","close":9.85},{"date":"2022-05-17","close":9.85},{"date":"2022-05-18","close":9.86},{"date":"2022-05-19","close":9.82},{"date":"2022-05-20","close":9.85},{"date":"2022-05-23","close":9.85},{"date":"2022-05-24","close":9.85},{"date":"2022-05-25","close":9.86},{"date":"2022-05-26","close":9.88},{"date":"2022-05-27","close":9.88},{"date":"2022-05-31","close":9.93},{"date":"2022-06-01","close":9.92},{"date":"2022-06-02","close":9.87},{"date":"2022-06-03","close":9.88},{"date":"2022-06-06","close":9.88},{"date":"2022-06-07","close":9.88},{"date":"2022-06-08","close":9.88},{"date":"2022-06-09","close":9.89},{"date":"2022-06-10","close":9.89},{"date":"2022-06-13","close":9.88},{"date":"2022-06-14","close":9.87},{"date":"2022-06-15","close":9.87},{"date":"2022-06-16","close":9.87},{"date":"2022-06-17","close":9.87},{"date":"2022-06-21","close":9.88},{"date":"2022-06-22","close":9.88},{"date":"2022-06-23","close":9.9},{"date":"2022-06-24","close":9.89},{"date":"2022-06-27","close":9.88},{"date":"2022-06-28","close":9.9},{"date":"2022-06-29","close":9.88},{"date":"2022-06-30","close":9.89},{"date":"2022-07-01","close":9.895},{"date":"2022-07-05","close":9.89},{"date":"2022-07-06","close":9.88},{"date":"2022-07-07","close":9.9},{"date":"2022-07-08","close":9.91},{"date":"2022-07-11","close":9.91},{"date":"2022-07-12","close":9.92},{"date":"2022-07-13","close":9.91},{"date":"2022-07-14","close":9.91},{"date":"2022-07-15","close":9.92},{"date":"2022-07-18","close":9.91},{"date":"2022-07-19","close":9.92},{"date":"2022-07-20","close":9.92},{"date":"2022-07-21","close":9.92},{"date":"2022-07-22","close":9.92},{"date":"2022-07-25","close":9.92},{"date":"2022-07-26","close":9.92},{"date":"2022-07-27","close":9.92},{"date":"2022-07-28","close":9.93},{"date":"2022-07-29","close":9.93},{"date":"2022-08-01","close":9.93},{"date":"2022-08-02","close":9.94},{"date":"2022-08-03","close":9.94},{"date":"2022-08-04","close":9.94},{"date":"2022-08-05","close":9.94},{"date":"2022-08-08","close":9.94},{"date":"2022-08-09","close":9.94},{"date":"2022-08-10","close":9.94},{"date":"2022-08-11","close":9.95},{"date":"2022-08-12","close":9.95},{"date":"2022-08-15","close":9.95},{"date":"2022-08-16","close":9.95},{"date":"2022-08-17","close":9.95},{"date":"2022-08-18","close":9.95},{"date":"2022-08-19","close":9.97},{"date":"2022-08-22","close":9.97},{"date":"2022-08-23","close":9.94},{"date":"2022-08-24","close":9.95},{"date":"2022-08-25","close":9.94},{"date":"2022-08-26","close":9.94},{"date":"2022-08-29","close":9.95},{"date":"2022-08-30","close":9.93},{"date":"2022-08-31","close":9.94},{"date":"2022-09-01","close":9.92},{"date":"2022-09-02","close":9.92},{"date":"2022-09-06","close":9.92},{"date":"2022-09-07","close":9.93},{"date":"2022-09-08","close":9.91},{"date":"2022-09-09","close":9.92},{"date":"2022-09-12","close":9.91},{"date":"2022-09-13","close":9.92},{"date":"2022-09-14","close":9.93},{"date":"2022-09-15","close":9.93},{"date":"2022-09-16","close":9.94},{"date":"2022-09-19","close":9.93},{"date":"2022-09-20","close":9.935},{"date":"2022-09-21","close":9.939},{"date":"2022-09-22","close":9.94},{"date":"2022-09-23","close":9.94},{"date":"2022-09-26","close":9.94},{"date":"2022-09-27","close":9.93},{"date":"2022-09-28","close":9.94},{"date":"2022-09-29","close":9.94},{"date":"2022-09-30","close":9.95},{"date":"2022-10-03","close":9.95},{"date":"2022-10-04","close":9.95},{"date":"2022-10-05","close":9.95},{"date":"2022-10-06","close":9.95},{"date":"2022-10-07","close":9.95},{"date":"2022-10-10","close":9.96},{"date":"2022-10-11","close":9.96},{"date":"2022-10-12","close":9.96},{"date":"2022-10-13","close":9.98},{"date":"2022-10-14","close":9.98},{"date":"2022-10-17","close":9.97},{"date":"2022-10-18","close":9.97},{"date":"2022-10-19","close":9.98},{"date":"2022-10-20","close":10.0},{"date":"2022-10-21","close":10.0},{"date":"2022-10-24","close":10.0},{"date":"2022-10-25","close":10.01},{"date":"2022-10-26","close":10.0},{"date":"2022-10-27","close":10.0},{"date":"2022-10-28","close":10.0},{"date":"2022-10-31","close":10.0},{"date":"2022-11-01","close":10.0},{"date":"2022-11-02","close":10.0},{"date":"2022-11-03","close":10.03},{"date":"2022-11-04","close":10.01},{"date":"2022-11-07","close":10.03},{"date":"2022-11-08","close":10.02},{"date":"2022-11-09","close":10.03},{"date":"2022-11-10","close":10.03},{"date":"2022-11-11","close":10.02},{"date":"2022-11-14","close":10.01},{"date":"2022-11-15","close":10.04},{"date":"2022-11-16","close":10.04},{"date":"2022-11-17","close":10.04},{"date":"2022-11-18","close":10.03},{"date":"2022-11-21","close":10.02},{"date":"2022-11-22","close":10.04},{"date":"2022-11-23","close":10.04},{"date":"2022-11-25","close":10.04},{"date":"2022-11-28","close":10.05},{"date":"2022-11-29","close":10.05},{"date":"2022-11-30","close":10.05},{"date":"2022-12-01","close":10.08},{"date":"2022-12-02","close":10.085},{"date":"2022-12-05","close":10.08},{"date":"2022-12-06","close":10.055},{"date":"2022-12-07","close":10.12},{"date":"2022-12-08","close":10.06},{"date":"2022-12-09","close":10.06},{"date":"2022-12-12","close":10.06},{"date":"2022-12-13","close":10.12},{"date":"2022-12-14","close":10.12},{"date":"2022-12-15","close":10.12},{"date":"2022-12-16","close":10.14},{"date":"2022-12-19","close":10.15},{"date":"2022-12-20","close":10.14},{"date":"2022-12-21","close":10.14},{"date":"2022-12-22","close":10.14},{"date":"2022-12-23","close":10.14},{"date":"2022-12-27","close":10.137},{"date":"2022-12-28","close":10.15},{"date":"2022-12-29","close":10.18},{"date":"2022-12-30","close":10.18},{"date":"2023-01-03","close":10.18},{"date":"2023-01-04","close":10.21},{"date":"2023-01-05","close":10.22},{"date":"2023-01-06","close":10.21},{"date":"2023-01-09","close":10.21},{"date":"2023-01-10","close":10.22},{"date":"2023-01-11","close":10.24},{"date":"2023-01-12","close":9.9},{"date":"2023-01-13","close":9.975},{"date":"2023-01-17","close":10.5},{"date":"2023-01-18","close":10.43},{"date":"2023-01-19","close":10.19},{"date":"2023-01-20","close":10.08},{"date":"2023-01-23","close":10.21},{"date":"2023-01-24","close":10.13},{"date":"2023-01-25","close":10.42},{"date":"2023-01-26","close":10.41},{"date":"2023-01-27","close":10.375},{"date":"2023-01-30","close":10.3},{"date":"2023-01-31","close":10.48},{"date":"2023-02-01","close":10.49},{"date":"2023-02-02","close":10.2},{"date":"2023-02-03","close":9.18},{"date":"2023-02-06","close":8.25},{"date":"2023-02-07","close":8.746},{"date":"2023-02-08","close":9.606},{"date":"2023-02-09","close":9.457},{"date":"2023-02-10","close":8.15},{"date":"2023-02-13","close":3.65},{"date":"2023-02-14","close":3.37},{"date":"2023-02-15","close":3.8},{"date":"2023-02-16","close":3.98},{"date":"2023-02-17","close":3.97},{"date":"2023-02-21","close":4.0},{"date":"2023-02-22","close":3.86},{"date":"2023-02-23","close":4.6},{"date":"2023-02-24","close":5.2},{"date":"2023-02-27","close":5.0},{"date":"2023-02-28","close":4.4},{"date":"2023-03-01","close":4.85},{"date":"2023-03-02","close":4.9},{"date":"2023-03-03","close":4.78},{"date":"2023-03-06","close":4.5},{"date":"2023-03-07","close":4.6},{"date":"2023-03-08","close":4.4},{"date":"2023-03-09","close":4.4},{"date":"2023-03-10","close":4.4},{"date":"2023-03-13","close":4.22},{"date":"2023-03-14","close":4.5},{"date":"2023-03-15","close":3.6},{"date":"2023-03-16","close":4.07},{"date":"2023-03-17","close":4.0},{"date":"2023-03-20","close":3.85},{"date":"2023-03-21","close":3.8},{"date":"2023-03-22","close":3.5},{"date":"2023-03-23","close":4.2},{"date":"2023-03-24","close":4.2},{"date":"2023-03-27","close":4.2},{"date":"2023-03-28","close":3.45},{"date":"2023-03-29","close":3.85},{"date":"2023-03-30","close":3.5},{"date":"2023-03-31","close":3.3},{"date":"2023-04-03","close":3.31},{"date":"2023-04-04","close":3.5},{"date":"2023-04-05","close":3.5},{"date":"2023-04-06","close":3.38},{"date":"2023-04-10","close":3.38},{"date":"2023-04-11","close":3.25},{"date":"2023-04-12","close":3.21},{"date":"2023-04-13","close":3.21},{"date":"2023-04-14","close":3.0},{"date":"2023-04-17","close":3.0},{"date":"2023-04-18","close":2.19},{"date":"2023-04-19","close":2.75},{"date":"2023-04-20","close":2.5},{"date":"2023-04-21","close":2.5},{"date":"2023-04-24","close":2.5},{"date":"2023-04-25","close":2.62},{"date":"2023-04-26","close":2.68},{"date":"2023-04-27","close":2.74},{"date":"2023-04-28","close":3.4},{"date":"2023-05-01","close":3.4},{"date":"2023-05-02","close":3.21},{"date":"2023-05-03","close":3.21},{"date":"2023-05-04","close":3.21},{"date":"2023-05-05","close":3.21},{"date":"2023-05-08","close":3.21},{"date":"2023-05-09","close":3.21},{"date":"2023-05-10","close":3.4},{"date":"2023-05-11","close":3.21},{"date":"2023-05-12","close":3.4},{"date":"2023-05-15","close":3.0},{"date":"2023-05-16","close":3.0},{"date":"2023-05-17","close":3.0},{"date":"2023-05-18","close":3.0},{"date":"2023-05-19","close":3.29},{"date":"2023-05-22","close":3.085},{"date":"2023-05-23","close":3.0},{"date":"2023-05-24","close":3.0},{"date":"2023-05-25","close":3.0},{"date":"2023-05-26","close":2.75},{"date":"2023-05-30","close":2.5},{"date":"2023-05-31","close":2.75},{"date":"2023-06-01","close":3.0},{"date":"2023-06-02","close":3.0},{"date":"2023-06-05","close":3.0},{"date":"2023-06-06","close":3.0},{"date":"2023-06-07","close":3.0},{"date":"2023-06-08","close":3.0},{"date":"2023-06-09","close":3.0},{"date":"2023-06-12","close":3.0},{"date":"2023-06-13","close":3.0},{"date":"2023-06-14","close":3.3},{"date":"2023-06-15","close":3.25},{"date":"2023-06-16","close":3.588},{"date":"2023-06-20","close":3.5},{"date":"2023-06-21","close":3.47},{"date":"2023-06-22","close":3.433},{"date":"2023-06-23","close":4.1},{"date":"2023-06-26","close":3.763},{"date":"2023-06-27","close":3.3},{"date":"2023-06-28","close":3.44},{"date":"2023-06-29","close":3.3},{"date":"2023-06-30","close":2.55},{"date":"2023-07-03","close":2.76},{"date":"2023-07-05","close":2.44},{"date":"2023-07-06","close":2.41},{"date":"2023-07-07","close":2.32},{"date":"2023-07-10","close":2.41},{"date":"2023-07-11","close":2.35},{"date":"2023-07-12","close":2.3},{"date":"2023-07-13","close":2.25},{"date":"2023-07-14","close":2.68},{"date":"2023-07-17","close":2.41},{"date":"2023-07-18","close":2.265},{"date":"2023-07-19","close":2.26},{"date":"2023-07-20","close":2.28},{"date":"2023-07-21","close":2.165},{"date":"2023-07-24","close":2.07},{"date":"2023-07-25","close":2.03},{"date":"2023-07-26","close":2.03},{"date":"2023-07-27","close":1.9},{"date":"2023-07-28","close":1.86},{"date":"2023-07-31","close":1.86},{"date":"2023-08-01","close":1.99},{"date":"2023-08-02","close":2.04},{"date":"2023-08-03","close":2.0},{"date":"2023-08-04","close":2.05},{"date":"2023-08-07","close":2.05},{"date":"2023-08-08","close":2.05},{"date":"2023-08-09","close":2.08},{"date":"2023-08-10","close":2.1},{"date":"2023-08-11","close":2.08},{"date":"2023-08-14","close":2.08},{"date":"2023-08-15","close":2.03},{"date":"2023-08-16","close":2.06},{"date":"2023-08-17","close":2.01},{"date":"2023-08-18","close":2.04},{"date":"2023-08-21","close":1.99},{"date":"2023-08-22","close":2.04},{"date":"2023-08-23","close":1.98},{"date":"2023-08-24","close":1.95},{"date":"2023-08-25","close":2.2},{"date":"2023-08-28","close":2.04},{"date":"2023-08-29","close":2.0},{"date":"2023-08-30","close":2.01},{"date":"2023-08-31","close":2.02},{"date":"2023-09-01","close":1.99},{"date":"2023-09-05","close":2.01},{"date":"2023-09-06","close":2.0},{"date":"2023-09-07","close":1.8},{"date":"2023-09-08","close":1.84},{"date":"2023-09-11","close":1.86},{"date":"2023-09-12","close":1.8},{"date":"2023-09-13","close":1.79},{"date":"2023-09-14","close":1.7},{"date":"2023-09-15","close":1.68},{"date":"2023-09-18","close":1.53},{"date":"2023-09-19","close":1.41},{"date":"2023-09-20","close":1.06},{"date":"2023-09-21","close":1.14},{"date":"2023-09-22","close":1.15},{"date":"2023-09-25","close":1.1},{"date":"2023-09-26","close":1.08},{"date":"2023-09-27","close":1.2},{"date":"2023-09-28","close":1.22},{"date":"2023-09-29","close":1.11},{"date":"2023-10-02","close":1.23},{"date":"2023-10-03","close":1.19},{"date":"2023-10-04","close":1.23},{"date":"2023-10-05","close":1.29},{"date":"2023-10-06","close":1.36},{"date":"2023-10-09","close":1.3},{"date":"2023-10-10","close":1.34},{"date":"2023-10-11","close":1.31},{"date":"2023-10-12","close":1.172},{"date":"2023-10-13","close":1.17},{"date":"2023-10-16","close":1.24},{"date":"2023-10-17","close":1.32},{"date":"2023-10-18","close":1.32},{"date":"2023-10-19","close":1.27},{"date":"2023-10-20","close":1.25},{"date":"2023-10-23","close":1.23},{"date":"2023-10-24","close":1.32},{"date":"2023-10-25","close":1.3},{"date":"2023-10-26","close":1.27},{"date":"2023-10-27","close":1.25},{"date":"2023-10-30","close":1.25},{"date":"2023-10-31","close":1.24},{"date":"2023-11-01","close":1.15},{"date":"2023-11-02","close":1.19},{"date":"2023-11-03","close":1.17},{"date":"2023-11-06","close":1.11},{"date":"2023-11-07","close":1.09},{"date":"2023-11-08","close":1.04},{"date":"2023-11-09","close":1.02},{"date":"2023-11-10","close":1.1},{"date":"2023-11-13","close":1.11},{"date":"2023-11-14","close":1.07},{"date":"2023-11-15","close":1.1},{"date":"2023-11-16","close":1.09},{"date":"2023-11-17","close":1.11},{"date":"2023-11-20","close":1.07},{"date":"2023-11-21","close":0.98},{"date":"2023-11-22","close":1.0},{"date":"2023-11-24","close":1.03},{"date":"2023-11-27","close":0.955},{"date":"2023-11-28","close":0.99},{"date":"2023-11-29","close":0.998},{"date":"2023-11-30","close":0.95},{"date":"2023-12-01","close":0.99},{"date":"2023-12-04","close":1.01},{"date":"2023-12-05","close":1.0},{"date":"2023-12-06","close":0.989},{"date":"2023-12-07","close":0.95},{"date":"2023-12-08","close":0.95},{"date":"2023-12-11","close":0.81},{"date":"2023-12-12","close":0.801},{"date":"2023-12-13","close":0.824},{"date":"2023-12-14","close":0.873},{"date":"2023-12-15","close":0.744},{"date":"2023-12-18","close":0.775},{"date":"2023-12-19","close":0.83},{"date":"2023-12-20","close":0.819},{"date":"2023-12-21","close":0.9},{"date":"2023-12-22","close":0.89},{"date":"2023-12-26","close":0.899},{"date":"2023-12-27","close":0.9},{"date":"2023-12-28","close":0.86},{"date":"2023-12-29","close":0.928},{"date":"2024-01-02","close":0.93},{"date":"2024-01-03","close":0.95},{"date":"2024-01-04","close":1.02},{"date":"2024-01-05","close":1.03},{"date":"2024-01-08","close":1.03},{"date":"2024-01-09","close":1.06},{"date":"2024-01-10","close":1.04},{"date":"2024-01-11","close":1.04},{"date":"2024-01-12","close":1.12},{"date":"2024-01-16","close":1.35},{"date":"2024-01-17","close":1.35},{"date":"2024-01-18","close":1.43},{"date":"2024-01-19","close":1.46},{"date":"2024-01-22","close":1.4},{"date":"2024-01-23","close":1.4},{"date":"2024-01-24","close":1.39},{"date":"2024-01-25","close":1.3},{"date":"2024-01-26","close":1.32},{"date":"2024-01-29","close":1.35},{"date":"2024-01-30","close":1.3},{"date":"2024-01-31","close":1.35},{"date":"2024-02-01","close":1.4},{"date":"2024-02-02","close":1.378},{"date":"2024-02-05","close":1.35},{"date":"2024-02-06","close":1.34},{"date":"2024-02-07","close":1.45},{"date":"2024-02-08","close":1.67},{"date":"2024-02-09","close":1.75},{"date":"2024-02-12","close":1.95},{"date":"2024-02-13","close":1.92},{"date":"2024-02-14","close":1.98},{"date":"2024-02-15","close":1.94},{"date":"2024-02-16","close":1.9},{"date":"2024-02-20","close":1.89},{"date":"2024-02-21","close":1.88},{"date":"2024-02-22","close":1.89},{"date":"2024-02-23","close":1.84},{"date":"2024-02-26","close":1.816},{"date":"2024-02-27","close":1.8},{"date":"2024-02-28","close":1.7},{"date":"2024-02-29","close":1.69},{"date":"2024-03-01","close":1.69},{"date":"2024-03-04","close":1.47},{"date":"2024-03-05","close":1.29},{"date":"2024-03-06","close":1.28},{"date":"2024-03-07","close":1.46},{"date":"2024-03-08","close":1.67},{"date":"2024-03-11","close":1.66},{"date":"2024-03-12","close":1.5},{"date":"2024-03-13","close":1.47},{"date":"2024-03-14","close":1.59},{"date":"2024-03-15","close":1.56},{"date":"2024-03-18","close":1.54},{"date":"2024-03-19","close":1.75},{"date":"2024-03-20","close":1.74},{"date":"2024-03-21","close":1.67},{"date":"2024-03-22","close":1.83},{"date":"2024-03-25","close":1.83},{"date":"2024-03-26","close":2.06},{"date":"2024-03-27","close":2.14},{"date":"2024-03-28","close":2.14},{"date":"2024-04-01","close":2.075},{"date":"2024-04-02","close":2.02},{"date":"2024-04-03","close":2.05},{"date":"2024-04-04","close":2.0},{"date":"2024-04-05","close":2.01},{"date":"2024-04-08","close":2.005},{"date":"2024-04-09","close":1.96},{"date":"2024-04-10","close":2.19},{"date":"2024-04-11","close":2.15},{"date":"2024-04-12","close":2.17},{"date":"2024-04-15","close":2.09},{"date":"2024-04-16","close":2.13},{"date":"2024-04-17","close":2.12},{"date":"2024-04-18","close":2.14},{"date":"2024-04-19","close":2.14},{"date":"2024-04-22","close":2.13},{"date":"2024-04-23","close":2.13},{"date":"2024-04-24","close":2.13},{"date":"2024-04-25","close":2.0},{"date":"2024-04-26","close":2.05},{"date":"2024-04-29","close":2.08},{"date":"2024-04-30","close":2.0},{"date":"2024-05-01","close":2.05},{"date":"2024-05-02","close":2.03},{"date":"2024-05-03","close":2.0},{"date":"2024-05-06","close":2.0},{"date":"2024-05-07","close":2.15},{"date":"2024-05-08","close":2.5},{"date":"2024-05-09","close":2.75},{"date":"2024-05-10","close":2.3},{"date":"2024-05-13","close":2.44},{"date":"2024-05-14","close":2.59},{"date":"2024-05-15","close":2.59},{"date":"2024-05-16","close":2.64},{"date":"2024-05-17","close":2.56},{"date":"2024-05-20","close":2.49},{"date":"2024-05-21","close":2.52},{"date":"2024-05-22","close":2.47},{"date":"2024-05-23","close":2.4},{"date":"2024-05-24","close":2.4},{"date":"2024-05-28","close":2.33},{"date":"2024-05-29","close":2.3},{"date":"2024-05-30","close":2.48},{"date":"2024-05-31","close":2.73},{"date":"2024-06-03","close":2.64},{"date":"2024-06-04","close":2.98},{"date":"2024-06-05","close":3.04},{"date":"2024-06-06","close":3.07},{"date":"2024-06-07","close":3.01},{"date":"2024-06-10","close":3.32},{"date":"2024-06-11","close":3.8},{"date":"2024-06-12","close":3.8},{"date":"2024-06-13","close":3.67},{"date":"2024-06-14","close":3.69},{"date":"2024-06-17","close":3.75},{"date":"2024-06-18","close":3.6},{"date":"2024-06-20","close":3.41},{"date":"2024-06-21","close":2.98},{"date":"2024-06-24","close":2.87},{"date":"2024-06-25","close":2.94},{"date":"2024-06-26","close":3.17},{"date":"2024-06-27","close":3.16},{"date":"2024-06-28","close":2.995},{"date":"2024-07-01","close":3.15},{"date":"2024-07-02","close":2.95},{"date":"2024-07-03","close":2.88},{"date":"2024-07-05","close":2.96},{"date":"2024-07-08","close":2.85},{"date":"2024-07-09","close":2.87},{"date":"2024-07-10","close":2.79},{"date":"2024-07-11","close":2.61},{"date":"2024-07-12","close":2.78},{"date":"2024-07-15","close":2.76},{"date":"2024-07-16","close":2.73},{"date":"2024-07-17","close":2.67},{"date":"2024-07-18","close":2.58},{"date":"2024-07-19","close":2.578},{"date":"2024-07-22","close":2.58},{"date":"2024-07-23","close":2.49},{"date":"2024-07-24","close":2.38},{"date":"2024-07-25","close":2.46},{"date":"2024-07-26","close":2.38},{"date":"2024-07-29","close":2.26},{"date":"2024-07-30","close":1.99},{"date":"2024-07-31","close":1.855},{"date":"2024-08-01","close":1.75},{"date":"2024-08-02","close":1.63},{"date":"2024-08-05","close":1.56},{"date":"2024-08-06","close":1.75},{"date":"2024-08-07","close":1.66},{"date":"2024-08-08","close":1.77},{"date":"2024-08-09","close":1.85},{"date":"2024-08-12","close":1.77},{"date":"2024-08-13","close":1.7},{"date":"2024-08-14","close":1.62},{"date":"2024-08-15","close":1.67},{"date":"2024-08-16","close":1.656},{"date":"2024-08-19","close":1.62},{"date":"2024-08-20","close":1.46},{"date":"2024-08-21","close":1.44},{"date":"2024-08-22","close":1.4},{"date":"2024-08-23","close":1.42},{"date":"2024-08-26","close":1.42},{"date":"2024-08-27","close":1.29},{"date":"2024-08-28","close":1.38},{"date":"2024-08-29","close":1.359},{"date":"2024-08-30","close":1.34},{"date":"2024-09-03","close":1.36},{"date":"2024-09-04","close":1.43},{"date":"2024-09-05","close":1.57},{"date":"2024-09-06","close":1.72},{"date":"2024-09-09","close":1.82},{"date":"2024-09-10","close":1.76},{"date":"2024-09-11","close":1.65},{"date":"2024-09-12","close":1.79},{"date":"2024-09-13","close":1.87},{"date":"2024-09-16","close":2.4},{"date":"2024-09-17","close":2.15},{"date":"2024-09-18","close":2.11},{"date":"2024-09-19","close":2.04},{"date":"2024-09-20","close":2.73},{"date":"2024-09-23","close":2.76},{"date":"2024-09-24","close":2.49},{"date":"2024-09-25","close":2.53},{"date":"2024-09-26","close":2.51},{"date":"2024-09-27","close":2.73},{"date":"2024-09-30","close":2.72},{"date":"2024-10-01","close":2.7},{"date":"2024-10-02","close":2.52},{"date":"2024-10-03","close":2.59},{"date":"2024-10-04","close":2.59},{"date":"2024-10-07","close":2.81},{"date":"2024-10-08","close":2.62},{"date":"2024-10-09","close":2.68},{"date":"2024-10-10","close":2.59},{"date":"2024-10-11","close":2.55},{"date":"2024-10-14","close":2.75},{"date":"2024-10-15","close":2.71},{"date":"2024-10-16","close":2.77},{"date":"2024-10-17","close":3.45},{"date":"2024-10-18","close":3.17},{"date":"2024-10-21","close":3.75},{"date":"2024-10-22","close":3.41},{"date":"2024-10-23","close":3.41},{"date":"2024-10-24","close":3.3},{"date":"2024-10-25","close":3.31},{"date":"2024-10-28","close":3.28},{"date":"2024-10-29","close":3.72},{"date":"2024-10-30","close":4.18},{"date":"2024-10-31","close":4.88},{"date":"2024-11-01","close":3.65},{"date":"2024-11-04","close":4.36},{"date":"2024-11-05","close":4.45},{"date":"2024-11-06","close":4.68},{"date":"2024-11-07","close":4.73},{"date":"2024-11-08","close":4.95},{"date":"2024-11-11","close":4.785},{"date":"2024-11-12","close":4.27},{"date":"2024-11-13","close":4.63},{"date":"2024-11-14","close":4.32},{"date":"2024-11-15","close":4.33},{"date":"2024-11-18","close":4.08},{"date":"2024-11-19","close":3.95},{"date":"2024-11-20","close":4.31},{"date":"2024-11-21","close":4.58},{"date":"2024-11-22","close":5.0},{"date":"2024-11-25","close":4.83},{"date":"2024-11-26","close":5.04},{"date":"2024-11-27","close":5.0},{"date":"2024-11-29","close":5.09},{"date":"2024-12-02","close":4.87},{"date":"2024-12-03","close":5.5},{"date":"2024-12-04","close":6.18},{"date":"2024-12-05","close":6.32},{"date":"2024-12-06","close":6.2},{"date":"2024-12-09","close":5.93},{"date":"2024-12-10","close":6.19},{"date":"2024-12-11","close":6.53},{"date":"2024-12-12","close":6.1},{"date":"2024-12-13","close":5.885},{"date":"2024-12-16","close":5.83},{"date":"2024-12-17","close":6.25},{"date":"2024-12-18","close":6.21},{"date":"2024-12-19","close":6.26},{"date":"2024-12-20","close":6.68},{"date":"2024-12-23","close":7.48},{"date":"2024-12-24","close":7.5},{"date":"2024-12-26","close":7.8},{"date":"2024-12-27","close":8.75},{"date":"2024-12-30","close":9.97},{"date":"2024-12-31","close":9.06},{"date":"2025-01-02","close":8.81},{"date":"2025-01-03","close":9.69},{"date":"2025-01-06","close":10.26},{"date":"2025-01-07","close":9.93},{"date":"2025-01-08","close":9.28},{"date":"2025-01-10","close":7.56},{"date":"2025-01-13","close":5.89},{"date":"2025-01-14","close":4.89},{"date":"2025-01-15","close":5.5},{"date":"2025-01-16","close":5.94},{"date":"2025-01-17","close":4.85},{"date":"2025-01-21","close":5.1},{"date":"2025-01-22","close":5.47},{"date":"2025-01-23","close":5.41},{"date":"2025-01-24","close":5.13},{"date":"2025-01-27","close":5.11},{"date":"2025-01-28","close":6.2},{"date":"2025-01-29","close":6.32},{"date":"2025-01-30","close":6.76},{"date":"2025-01-31","close":6.58},{"date":"2025-02-03","close":6.09},{"date":"2025-02-04","close":6.12},{"date":"2025-02-05","close":5.94},{"date":"2025-02-06","close":5.495},{"date":"2025-02-07","close":5.2},{"date":"2025-02-10","close":5.29},{"date":"2025-02-11","close":4.88},{"date":"2025-02-12","close":5.05},{"date":"2025-02-13","close":5.18},{"date":"2025-02-14","close":4.19},{"date":"2025-02-18","close":4.85},{"date":"2025-02-19","close":4.75},{"date":"2025-02-20","close":4.33},{"date":"2025-02-21","close":4.18},{"date":"2025-02-24","close":3.7},{"date":"2025-02-25","close":3.66},{"date":"2025-02-26","close":4.23},{"date":"2025-02-27","close":3.95},{"date":"2025-02-28","close":4.16},{"date":"2025-03-03","close":4.44},{"date":"2025-03-04","close":4.29},{"date":"2025-03-05","close":4.5},{"date":"2025-03-06","close":4.06},{"date":"2025-03-07","close":4.07},{"date":"2025-03-10","close":3.61},{"date":"2025-03-11","close":3.31},{"date":"2025-03-12","close":3.37},{"date":"2025-03-13","close":3.41},{"date":"2025-03-14","close":3.64},{"date":"2025-03-17","close":3.55},{"date":"2025-03-18","close":3.65},{"date":"2025-03-19","close":3.66},{"date":"2025-03-20","close":3.76},{"date":"2025-03-21","close":3.89},{"date":"2025-03-24","close":3.81},{"date":"2025-03-25","close":4.4},{"date":"2025-03-26","close":4.01},{"date":"2025-03-27","close":4.02},{"date":"2025-03-28","close":3.72},{"date":"2025-03-31","close":3.35},{"date":"2025-04-01","close":3.25},{"date":"2025-04-02","close":3.41},{"date":"2025-04-03","close":3.48},{"date":"2025-04-04","close":2.89},{"date":"2025-04-07","close":2.98},{"date":"2025-04-08","close":2.53},{"date":"2025-04-09","close":2.85},{"date":"2025-04-10","close":2.96},{"date":"2025-04-11","close":2.95},{"date":"2025-04-14","close":2.91},{"date":"2025-04-15","close":2.95},{"date":"2025-04-16","close":2.82},{"date":"2025-04-17","close":2.81},{"date":"2025-04-21","close":2.95},{"date":"2025-04-22","close":2.9},{"date":"2025-04-23","close":3.09},{"date":"2025-04-24","close":3.05},{"date":"2025-04-25","close":3.065},{"date":"2025-04-28","close":2.75},{"date":"2025-04-29","close":2.94},{"date":"2025-04-30","close":2.87},{"date":"2025-05-01","close":2.77},{"date":"2025-05-02","close":2.5},{"date":"2025-05-05","close":2.63},{"date":"2025-05-06","close":2.39},{"date":"2025-05-07","close":2.24},{"date":"2025-05-08","close":2.37},{"date":"2025-05-09","close":2.54},{"date":"2025-05-12","close":2.51},{"date":"2025-05-13","close":2.64},{"date":"2025-05-14","close":2.52},{"date":"2025-05-15","close":2.58},{"date":"2025-05-16","close":2.92},{"date":"2025-05-19","close":2.77},{"date":"2025-05-20","close":2.97},{"date":"2025-05-21","close":2.95},{"date":"2025-05-22","close":2.9},{"date":"2025-05-23","close":2.87},{"date":"2025-05-27","close":2.62},{"date":"2025-05-28","close":2.66},{"date":"2025-05-29","close":2.74},{"date":"2025-05-30","close":2.83},{"date":"2025-06-02","close":2.9},{"date":"2025-06-03","close":3.54},{"date":"2025-06-04","close":3.53},{"date":"2025-06-05","close":3.45},{"date":"2025-06-06","close":3.6},{"date":"2025-06-09","close":3.54},{"date":"2025-06-10","close":3.46},{"date":"2025-06-11","close":3.29},{"date":"2025-06-12","close":3.22},{"date":"2025-06-13","close":3.17},{"date":"2025-06-16","close":3.17},{"date":"2025-06-17","close":3.08},{"date":"2025-06-18","close":3.05},{"date":"2025-06-20","close":3.13},{"date":"2025-06-23","close":3.06},{"date":"2025-06-24","close":3.5},{"date":"2025-06-25","close":3.67},{"date":"2025-06-26","close":3.9},{"date":"2025-06-27","close":3.91},{"date":"2025-06-30","close":3.77},{"date":"2025-07-01","close":4.14},{"date":"2025-07-02","close":4.56},{"date":"2025-07-03","close":5.34},{"date":"2025-07-07","close":5.8},{"date":"2025-07-08","close":5.82},{"date":"2025-07-09","close":5.56},{"date":"2025-07-10","close":5.37},{"date":"2025-07-11","close":5.24},{"date":"2025-07-14","close":5.35},{"date":"2025-07-15","close":5.306},{"date":"2025-07-16","close":5.57},{"date":"2025-07-17","close":5.5},{"date":"2025-07-18","close":5.59},{"date":"2025-07-21","close":5.54},{"date":"2025-07-22","close":6.205},{"date":"2025-07-23","close":6.32},{"date":"2025-07-24","close":6.095},{"date":"2025-07-25","close":5.625},{"date":"2025-07-28","close":5.375},{"date":"2025-07-29","close":5.12},{"date":"2025-07-30","close":4.97},{"date":"2025-07-31","close":4.91},{"date":"2025-08-01","close":4.93},{"date":"2025-08-04","close":5.0},{"date":"2025-08-05","close":4.99},{"date":"2025-08-06","close":5.19},{"date":"2025-08-07","close":5.2},{"date":"2025-08-08","close":5.0},{"date":"2025-08-11","close":5.33},{"date":"2025-08-12","close":4.92},{"date":"2025-08-13","close":4.75},{"date":"2025-08-14","close":4.96},{"date":"2025-08-15","close":4.99},{"date":"2025-08-18","close":5.8433},{"date":"2025-08-19","close":5.44},{"date":"2025-08-20","close":5.38},{"date":"2025-08-21","close":5.0},{"date":"2025-08-22","close":5.2},{"date":"2025-08-25","close":5.61},{"date":"2025-08-26","close":5.46},{"date":"2025-08-27","close":5.27},{"date":"2025-08-28","close":5.255},{"date":"2025-08-29","close":5.315},{"date":"2025-09-02","close":5.64},{"date":"2025-09-03","close":6.1},{"date":"2025-09-04","close":6.24},{"date":"2025-09-05","close":5.92},{"date":"2025-09-08","close":6.0},{"date":"2025-09-09","close":5.9},{"date":"2025-09-10","close":6.97},{"date":"2025-09-11","close":5.915},{"date":"2025-09-12","close":6.56},{"date":"2025-09-15","close":7.14},{"date":"2025-09-16","close":7.05},{"date":"2025-09-17","close":6.8},{"date":"2025-09-18","close":7.06},{"date":"2025-09-19","close":6.91},{"date":"2025-09-22","close":6.865},{"date":"2025-09-23","close":6.67},{"date":"2025-09-24","close":6.71},{"date":"2025-09-25","close":6.5},{"date":"2025-09-26","close":6.73},{"date":"2025-09-29","close":7.14},{"date":"2025-09-30","close":6.81},{"date":"2025-10-01","close":6.92},{"date":"2025-10-02","close":6.71},{"date":"2025-10-03","close":6.73},{"date":"2025-10-06","close":6.67},{"date":"2025-10-07","close":6.49},{"date":"2025-10-08","close":6.84},{"date":"2025-10-09","close":6.65},{"date":"2025-10-10","close":6.46},{"date":"2025-10-13","close":6.42},{"date":"2025-10-14","close":6.37},{"date":"2025-10-15","close":5.97},{"date":"2025-10-16","close":5.99},{"date":"2025-10-17","close":5.77},{"date":"2025-10-20","close":5.66},{"date":"2025-10-21","close":5.57},{"date":"2025-10-22","close":5.35},{"date":"2025-10-23","close":5.32},{"date":"2025-10-24","close":6.03},{"date":"2025-10-27","close":6.4},{"date":"2025-10-28","close":6.59},{"date":"2025-10-29","close":7.02},{"date":"2025-10-30","close":6.15},{"date":"2025-10-31","close":6.42},{"date":"2025-11-03","close":6.39},{"date":"2025-11-04","close":6.43},{"date":"2025-11-05","close":6.7},{"date":"2025-11-06","close":6.3},{"date":"2025-11-07","close":6.545},{"date":"2025-11-10","close":6.75},{"date":"2025-11-11","close":6.75},{"date":"2025-11-12","close":6.64},{"date":"2025-11-13","close":6.66},{"date":"2025-11-14","close":6.38},{"date":"2025-11-17","close":7.04},{"date":"2025-11-18","close":6.86},{"date":"2025-11-19","close":6.72},{"date":"2025-11-20","close":6.53},{"date":"2025-11-21","close":6.62},{"date":"2025-11-24","close":6.95},{"date":"2025-11-25","close":6.58},{"date":"2025-11-26","close":6.6},{"date":"2025-11-28","close":6.7},{"date":"2025-12-01","close":6.43},{"date":"2025-12-02","close":6.59},{"date":"2025-12-03","close":6.89},{"date":"2025-12-04","close":6.83},{"date":"2025-12-05","close":6.74},{"date":"2025-12-08","close":7.4},{"date":"2025-12-09","close":8.04},{"date":"2025-12-10","close":7.87},{"date":"2025-12-11","close":7.6},{"date":"2025-12-12","close":7.21},{"date":"2025-12-15","close":7.32},{"date":"2025-12-16","close":7.35},{"date":"2025-12-17","close":7.13},{"date":"2025-12-18","close":7.67},{"date":"2025-12-19","close":7.82},{"date":"2025-12-22","close":7.85},{"date":"2025-12-23","close":7.85},{"date":"2025-12-24","close":7.935},{"date":"2025-12-26","close":7.73},{"date":"2025-12-29","close":8.43},{"date":"2025-12-30","close":8.03},{"date":"2025-12-31","close":8.08},{"date":"2026-01-02","close":8.01},{"date":"2026-01-05","close":7.86},{"date":"2026-01-06","close":7.86},{"date":"2026-01-07","close":7.865},{"date":"2026-01-08","close":7.805},{"date":"2026-01-09","close":7.595},{"date":"2026-01-12","close":7.74},{"date":"2026-01-13","close":7.57},{"date":"2026-01-14","close":7.61},{"date":"2026-01-15","close":7.6},{"date":"2026-01-16","close":7.7},{"date":"2026-01-20","close":7.65},{"date":"2026-01-21","close":7.53},{"date":"2026-01-22","close":7.74},{"date":"2026-01-23","close":7.58},{"date":"2026-01-26","close":7.32},{"date":"2026-01-27","close":7.53},{"date":"2026-01-28","close":7.33},{"date":"2026-01-29","close":7.39},{"date":"2026-01-30","close":6.91},{"date":"2026-02-02","close":7.71},{"date":"2026-02-03","close":7.02},{"date":"2026-02-04","close":7.12},{"date":"2026-02-05","close":6.33},{"date":"2026-02-06","close":6.97},{"date":"2026-02-09","close":6.9},{"date":"2026-02-10","close":7.13},{"date":"2026-02-11","close":6.87},{"date":"2026-02-12","close":6.38},{"date":"2026-02-13","close":5.5},{"date":"2026-02-17","close":4.82},{"date":"2026-02-18","close":4.62},{"date":"2026-02-19","close":4.67},{"date":"2026-02-20","close":4.78},{"date":"2026-02-23","close":4.72},{"date":"2026-02-24","close":5.13},{"date":"2026-02-25","close":4.95},{"date":"2026-02-26","close":5.11},{"date":"2026-02-27","close":5.41},{"date":"2026-03-02","close":5.58},{"date":"2026-03-03","close":6.21},{"date":"2026-03-04","close":6.63},{"date":"2026-03-05","close":6.68},{"date":"2026-03-06","close":7.04},{"date":"2026-03-09","close":6.81},{"date":"2026-03-10","close":6.87},{"date":"2026-03-11","close":6.9},{"date":"2026-03-12","close":6.88},{"date":"2026-03-13","close":6.78},{"date":"2026-03-16","close":6.8},{"date":"2026-03-17","close":7.01},{"date":"2026-03-18","close":6.81},{"date":"2026-03-19","close":6.8},{"date":"2026-03-20","close":6.59},{"date":"2026-03-23","close":7.35},{"date":"2026-03-24","close":7.47},{"date":"2026-03-25","close":7.01},{"date":"2026-03-26","close":6.81},{"date":"2026-03-27","close":6.73},{"date":"2026-03-30","close":6.52},{"date":"2026-03-31","close":6.55},{"date":"2026-04-01","close":6.52},{"date":"2026-04-02","close":6.68},{"date":"2026-04-06","close":6.68},{"date":"2026-04-07","close":6.98},{"date":"2026-04-08","close":7.03},{"date":"2026-04-09","close":7.24},{"date":"2026-04-10","close":6.92},{"date":"2026-04-13","close":6.84},{"date":"2026-04-14","close":6.96},{"date":"2026-04-15","close":6.93},{"date":"2026-04-16","close":6.93},{"date":"2026-04-17","close":7.12},{"date":"2026-04-20","close":7.23},{"date":"2026-04-21","close":7.33},{"date":"2026-04-22","close":7.18},{"date":"2026-04-23","close":7.26},{"date":"2026-04-24","close":7.34},{"date":"2026-04-27","close":7.47},{"date":"2026-04-28","close":7.5},{"date":"2026-04-29","close":7.75},{"date":"2026-04-30","close":7.84},{"date":"2026-05-01","close":7.81},{"date":"2026-05-04","close":7.46},{"date":"2026-05-05","close":7.33},{"date":"2026-05-06","close":7.4},{"date":"2026-05-07","close":7.31},{"date":"2026-05-08","close":7.09},{"date":"2026-05-11","close":6.85},{"date":"2026-05-12","close":6.96},{"date":"2026-05-13","close":6.87},{"date":"2026-05-14","close":7.6},{"date":"2026-05-15","close":6.7},{"date":"2026-05-18","close":6.49},{"date":"2026-05-19","close":6.4},{"date":"2026-05-20","close":6.14},{"date":"2026-05-21","close":5.98},{"date":"2026-05-22","close":6.16},{"date":"2026-05-26","close":6.3},{"date":"2026-05-27","close":6.39},{"date":"2026-05-28","close":6.48},{"date":"2026-05-29","close":6.06},{"date":"2026-06-01","close":5.9},{"date":"2026-06-02","close":5.78},{"date":"2026-06-03","close":5.54},{"date":"2026-06-04","close":5.93},{"date":"2026-06-05","close":5.57},{"date":"2026-06-08","close":5.5},{"date":"2026-06-09","close":5.5},{"date":"2026-06-10","close":5.44},{"date":"2026-06-11","close":5.5},{"date":"2026-06-12","close":5.355},{"date":"2026-06-15","close":5.29},{"date":"2026-06-16","close":5.25},{"date":"2026-06-17","close":5.26},{"date":"2026-06-18","close":5.3},{"date":"2026-06-22","close":5.67},{"date":"2026-06-23","close":5.86},{"date":"2026-06-24","close":5.56},{"date":"2026-06-25","close":5.76},{"date":"2026-06-26","close":5.71},{"date":"2026-06-29","close":5.97},{"date":"2026-06-30","close":5.84},{"date":"2026-07-01","close":5.79},{"date":"2026-07-02","close":5.95},{"date":"2026-07-06","close":5.98},{"date":"2026-07-07","close":5.86},{"date":"2026-07-08","close":5.93},{"date":"2026-07-09","close":6.16},{"date":"2026-07-10","close":6.01},{"date":"2026-07-13","close":5.98},{"date":"2026-07-14","close":5.92},{"date":"2026-07-15","close":5.95},{"date":"2026-07-16","close":5.75},{"date":"2026-07-17","close":5.78},{"date":"2026-07-20","close":5.92},{"date":"2026-07-21","close":5.86},{"date":"2026-07-22","close":6.01},{"date":"2026-07-23","close":5.9},{"date":"2026-07-24","close":5.91},{"date":"2026-07-27","close":5.98},{"date":"2026-07-28","close":5.99},{"date":"2026-07-29","close":5.85},{"date":"2026-07-30","close":5.53},{"date":"2026-07-31","close":5.41},{"date":"2026-08-03","close":5.46},{"date":"2026-08-04","close":5.465},{"date":"2026-08-05","close":5.57},{"date":"2026-08-06","close":5.69},{"date":"2026-08-07","close":5.66},{"date":"2026-08-10","close":5.65},{"date":"2026-08-11","close":5.57},{"date":"2026-08-12","close":5.68},{"date":"2026-08-13","close":5.81},{"date":"2026-08-14","close":5.66},{"date":"2026-08-17","close":5.46},{"date":"2026-08-18","close":5.53},{"date":"2026-08-19","close":5.62},{"date":"2026-08-20","close":5.59},{"date":"2026-08-21","close":5.62},{"date":"2026-08-24","close":5.45},{"date":"2026-08-25","close":5.51},{"date":"2026-08-26","close":5.62},{"date":"2026-08-27","close":5.48},{"date":"2026-08-28","close":5.49},{"date":"2026-08-31","close":4.9},{"date":"2026-09-01","close":5.0255},{"date":"2026-09-02","close":5.0},{"date":"2026-09-03","close":5.14},{"date":"2026-09-04","close":5.13},{"date":"2026-09-08","close":5.45},{"date":"2026-09-09","close":5.3},{"date":"2026-09-10","close":5.51},{"date":"2026-09-11","close":6.42},{"date":"2026-09-14","close":5.78},{"date":"2026-09-15","close":5.12},{"date":"2026-09-16","close":5.0},{"date":"2026-09-17","close":4.85},{"date":"2026-09-18","close":5.03},{"date":"2026-09-21","close":5.07},{"date":"2026-09-22","close":5.05},{"date":"2026-09-23","close":4.98},{"date":"2026-09-24","close":4.88},{"date":"2026-09-25","close":4.88},{"date":"2026-09-28","close":4.79},{"date":"2026-09-29","close":4.66},{"date":"2026-09-30","close":4.6},{"date":"2026-10-01","close":4.41},{"date":"2026-10-02","close":4.49},{"date":"2026-10-05","close":4.69},{"date":"2026-10-06","close":4.6},{"date":"2026-10-07","close":4.5},{"date":"2026-10-08","close":4.52},{"date":"2026-10-09","close":4.46},{"date":"2026-10-12","close":4.47},{"date":"2026-10-13","close":4.53},{"date":"2026-10-14","close":4.5},{"date":"2026-10-15","close":4.54},{"date":"2026-10-16","close":4.5},{"date":"2026-10-19","close":4.53},{"date":"2026-10-20","close":4.41},{"date":"2026-10-21","close":4.395},{"date":"2026-10-22","close":4.5}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":4.5,"low_30d":4.28,"support":4.61,"high_30d":7.6199,"change_1d":2.4,"change_7d":0.0,"change_30d":-29.9,"resistance":7.29,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.03,"per":null,"quarter":"2024-Q1"},{"pbr":2.69,"per":39.38,"quarter":"2024-Q4"},{"pbr":2.44,"per":18.18,"quarter":"2025-Q1"},{"pbr":7.47,"per":121.89,"quarter":"2025-Q2"},{"pbr":2.71,"per":20.1,"quarter":"2025-Q3"},{"pbr":2.88,"per":17.74,"quarter":"2025-Q4"},{"pbr":4.96,"per":24.69,"quarter":"2026-Q1"},{"pbr":5.42,"per":26.2,"quarter":"2026-Q2"},{"pbr":4.3,"per":20.8,"quarter":"2026-Q3"},{"pbr":1.95,"per":14.29,"quarter":"현재"}],"timeline":[{"close":1.11,"gap_pct":null,"quarter":"2024-Q1","ttm_eps":null,"fair_value":null},{"close":2.995,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2.72,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9.06,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3.35,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3.77,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6.81,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8.08,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":6.55,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.77,"pbr_5y_low":1.03,"per_5y_avg":36.12,"per_5y_low":17.74,"current_pbr":1.95,"current_per":14.29,"pbr_5y_high":7.47,"per_5y_high":121.89,"pbr_5y_median":2.88,"per_5y_median":22.75,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -30.0%"},"momentum":{"grade":"D","reason":"RSI 51"},"valuation":{"grade":"C","reason":"PER 14.29x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.6,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":20.12,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.71,"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":0.54,"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":12.25,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.01,"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":1.03,"per":null,"close":1.11,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":2.69,"per":39.38,"close":2.995,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.44,"per":18.18,"close":2.72,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.47,"per":121.89,"close":9.06,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.71,"per":20.1,"close":3.35,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.88,"per":17.74,"close":3.77,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.96,"per":24.69,"close":6.81,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.42,"per":26.2,"close":8.08,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":4.3,"per":20.8,"close":6.55,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"PER","value":"14.3배"},{"label":"PBR","value":"1.9배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.03258022404366962,"pbr":3.016,"per":16.19,"roa":0.005969987316037334,"roe":0.019266360983743226,"revenue":258201000.0,"market_cap":354663000.0,"net_income":2311000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.12249758908757132,"total_assets":387103000.0,"total_equity":119950000.0,"profit_margin":0.008950391361768544,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3631000.0,"operating_margin":0.014062687596097613},{"eps":0.13235099235048484,"pbr":null,"per":null,"roa":0.021628296483673953,"roe":0.07984079466594095,"revenue":368712000.0,"market_cap":null,"net_income":9388000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.12423246327757166,"total_assets":434061000.0,"total_equity":117584000.0,"profit_margin":0.02546160689101521,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17094000.0,"operating_margin":0.04636138774978845},{"eps":0.06879770373565892,"pbr":null,"per":null,"roa":0.012741813776302837,"roe":0.04513211316322473,"revenue":253974000.0,"market_cap":null,"net_income":4880000.0,"fiscal_year":2026,"report_date":"2025-09-30","gross_margin":0.14133336483262066,"total_assets":382991000.0,"total_equity":108127000.0,"profit_margin":0.019214565270460757,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10897000.0,"operating_margin":0.042905966752502224},{"eps":0.08118974914214339,"pbr":null,"per":null,"roa":0.015942839425515186,"roe":0.05579236984363799,"revenue":227750000.0,"market_cap":null,"net_income":5759000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.15791877058177828,"total_assets":361228000.0,"total_equity":103222000.0,"profit_margin":0.02528649835345774,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9690000.0,"operating_margin":0.04254665203073545},{"eps":0.026095194593177187,"pbr":null,"per":null,"roa":0.0052977137689040514,"roe":0.01900371655612821,"revenue":213045000.0,"market_cap":null,"net_income":1851000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13640780116876716,"total_assets":349396000.0,"total_equity":97402000.0,"profit_margin":0.008688305287615293,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3529000.0,"operating_margin":0.01656457555915417},{"eps":0.0996861809661566,"pbr":null,"per":null,"roa":0.01760168076012576,"roe":0.07400236522904,"revenue":393672000.0,"market_cap":null,"net_income":7071000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.10742445487614054,"total_assets":401723000.0,"total_equity":95551000.0,"profit_margin":0.0179616533560934,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14797000.0,"operating_margin":0.03758712837082648},{"eps":0.00559686237357717,"pbr":null,"per":null,"roa":0.0010033867461962291,"roe":0.004510031127166973,"revenue":228990000.0,"market_cap":null,"net_income":397000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.1115114197126512,"total_assets":395660000.0,"total_equity":88026000.0,"profit_margin":0.0017337001615791083,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2079000.0,"operating_margin":0.009078999082929386},{"eps":0.03532931261507403,"pbr":null,"per":null,"roa":0.007353027475558372,"roe":0.028597838615070353,"revenue":236934000.0,"market_cap":null,"net_income":2506000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11361813838452903,"total_assets":340812000.0,"total_equity":87629000.0,"profit_margin":0.010576785096271536,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":497000.0,"operating_margin":0.0020976305637856957},{"eps":-0.06628312398825471,"pbr":null,"per":null,"roa":-0.010422163995543498,"roe":-0.03967107195301028,"revenue":211209000.0,"market_cap":null,"net_income":-3377000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.12599368398126973,"total_assets":324021000.0,"total_equity":85125000.0,"profit_margin":-0.01598890198807816,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1414000.0,"operating_margin":0.006694790468209214},{"eps":0.1749623237285468,"pbr":null,"per":null,"roa":0.02082637290749156,"roe":0.10072088766355562,"revenue":425586000.0,"market_cap":null,"net_income":8914000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.11208780364015733,"total_assets":428015000.0,"total_equity":88502000.0,"profit_margin":0.02094523786026796,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15990000.0,"operating_margin":0.03757172463379904},{"eps":-0.06795148808034877,"pbr":null,"per":null,"roa":-0.00890913301937775,"roe":-0.04397195549458924,"revenue":226755000.0,"market_cap":null,"net_income":-3462000.0,"fiscal_year":2023,"report_date":"2023-03-31","gross_margin":0.11578134991510661,"total_assets":388590000.0,"total_equity":78732000.0,"profit_margin":-0.015267579546206257,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1587000.0,"operating_margin":-0.00699874313686578},{"eps":-0.09087677348700603,"pbr":null,"per":null,"roa":-0.011886119169255256,"roe":-0.05821409711569895,"revenue":247132000.0,"market_cap":null,"net_income":-4630000.0,"fiscal_year":2023,"report_date":"2022-12-31","gross_margin":0.12236780344107602,"total_assets":389530000.0,"total_equity":79534000.0,"profit_margin":-0.018734927083501933,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":303000.0,"operating_margin":0.0012260654225272323}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.0761,"per":39.38,"date":"2024-06","close":3.0,"source":"reported"},{"eps":0.0761,"per":24.39,"date":"2024-07","close":1.85,"source":"reported"},{"eps":0.0761,"per":17.62,"date":"2024-08","close":1.34,"source":"reported"},{"eps":0.1496,"per":18.18,"date":"2024-09","close":2.72,"source":"reported"},{"eps":0.1496,"per":32.62,"date":"2024-10","close":4.88,"source":"reported"},{"eps":0.1496,"per":34.02,"date":"2024-11","close":5.09,"source":"reported"},{"eps":0.0743,"per":121.89,"date":"2024-12","close":9.06,"source":"reported"},{"eps":0.0743,"per":88.53,"date":"2025-01","close":6.58,"source":"reported"},{"eps":0.0743,"per":55.97,"date":"2025-02","close":4.16,"source":"reported"},{"eps":0.1667,"per":20.1,"date":"2025-03","close":3.35,"source":"reported"},{"eps":0.1667,"per":17.22,"date":"2025-04","close":2.87,"source":"reported"},{"eps":0.1667,"per":16.98,"date":"2025-05","close":2.83,"source":"reported"},{"eps":0.2126,"per":17.74,"date":"2025-06","close":3.77,"source":"reported"},{"eps":0.2126,"per":23.1,"date":"2025-07","close":4.91,"source":"reported"},{"eps":0.2126,"per":25.0,"date":"2025-08","close":5.32,"source":"reported"},{"eps":0.2758,"per":24.69,"date":"2025-09","close":6.81,"source":"reported"},{"eps":0.2758,"per":23.28,"date":"2025-10","close":6.42,"source":"reported"},{"eps":0.2758,"per":24.3,"date":"2025-11","close":6.7,"source":"reported"},{"eps":0.3084,"per":26.2,"date":"2025-12","close":8.08,"source":"reported"},{"eps":0.3084,"per":22.4,"date":"2026-01","close":6.91,"source":"reported"},{"eps":0.3084,"per":17.54,"date":"2026-02","close":5.41,"source":"reported"},{"eps":0.3149,"per":20.8,"date":"2026-03","close":6.55,"source":"reported"},{"eps":0.3149,"per":24.9,"date":"2026-04","close":7.84,"source":"reported"},{"eps":0.3149,"per":19.24,"date":"2026-05","close":6.06,"source":"reported"},{"eps":0.3149,"per":18.54,"date":"2026-06","close":5.84,"source":"reported"},{"eps":0.3149,"per":17.18,"date":"2026-07","close":5.41,"source":"reported"},{"eps":0.3149,"per":15.56,"date":"2026-08","close":4.9,"source":"reported"},{"eps":0.3149,"per":14.61,"date":"2026-09","close":4.6,"source":"reported"},{"eps":0.3149,"per":14.29,"date":"2026-10","close":4.5,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":28.84,"std":22.85,"count":29,"current":14.29,"lower_1sd":5.99,"upper_1sd":51.69},"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":"Alliance Entertainment Holding Corporation Class A Common Stock","phase":"above-fold","symbol_resolved":true}