{"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":"2026-10-23T09:56:54.269681+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":70.0,"direction":"higher_better","percentile":85},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-264.3,"direction":"higher_better","percentile":5}],"summary":"매출 +70.0%","percentile":45},"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":24.0,"direction":null,"percentile":24},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.8,"direction":"higher_better","percentile":29}],"summary":"RSI 24","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 0.91x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-5.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":23.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.68,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.56,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.7x, 순차입금비율 2.6x","percentile":28}},"signals":[],"summary":"Air T Inc(AIRT)은 Industrials 섹터 US 시장 종목입니다, 시가총액 7038.80만. 현재가 $26.15, 전일 대비 -0.2%, 30일 -14.8%. PER 0.9배 / ROE -2.0%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 70% 성장"],"portfolio":null,"technical":{"macd":-0.866968601614019,"grade":"D","trend":"하락","atr_14":1.4495000000000002,"rsi_14":24.039829302987172,"sma_20":29.10025,"sma_60":30.03961666666667,"comment":"하락 추세, RSI 24","analysis":"RSI(14) 24.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.87)가 시그널선(-0.39)을 하회합니다(데드크로스). 현재가가 SMA20(29)과 SMA60(30) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 26~32 (현재 위치 4%).","bb_lower":25.880687180299162,"bb_upper":32.319812819700836,"macd_signal":-0.39327462721145173},"change_pct":-0.19,"chart_data":[{"date":"2024-10-23","open":16.9,"high":17.09,"low":15.83,"close":16.05,"volume":66004,"rsi_14":44.13,"sma_20":16.99,"sma_60":20.16,"sma_120":22.27},{"date":"2024-10-24","open":15.95,"high":17.68,"low":15.95,"close":17.2,"volume":47002,"rsi_14":43.38,"sma_20":17.01,"sma_60":20.04,"sma_120":22.2},{"date":"2024-10-25","open":17.32,"high":17.33,"low":16.8,"close":17.15,"volume":20366,"rsi_14":50.12,"sma_20":17.04,"sma_60":19.94,"sma_120":22.12},{"date":"2024-10-28","open":17.25,"high":17.31,"low":16.69,"close":16.8,"volume":10037,"rsi_14":48.78,"sma_20":17.07,"sma_60":19.85,"sma_120":22.05},{"date":"2024-10-29","open":16.99,"high":17.07,"low":16.51,"close":16.96,"volume":27227,"rsi_14":51.03,"sma_20":17.06,"sma_60":19.76,"sma_120":21.99},{"date":"2024-10-30","open":17.04,"high":17.35,"low":16.87,"close":17.16,"volume":13599,"rsi_14":50.0,"sma_20":17.04,"sma_60":19.66,"sma_120":21.94},{"date":"2024-10-31","open":16.84,"high":17.0,"low":16.05,"close":16.13,"volume":13390,"rsi_14":46.24,"sma_20":16.98,"sma_60":19.55,"sma_120":21.86},{"date":"2024-11-01","open":16.57,"high":17.47,"low":16.18,"close":16.7,"volume":19194,"rsi_14":46.71,"sma_20":16.9,"sma_60":19.46,"sma_120":21.79},{"date":"2024-11-04","open":16.41,"high":16.7,"low":15.51,"close":15.51,"volume":17592,"rsi_14":42.81,"sma_20":16.81,"sma_60":19.35,"sma_120":21.7},{"date":"2024-11-05","open":15.51,"high":15.78,"low":15.26,"close":15.26,"volume":10315,"rsi_14":39.33,"sma_20":16.73,"sma_60":19.22,"sma_120":21.63},{"date":"2024-11-06","open":15.96,"high":16.68,"low":15.53,"close":15.83,"volume":10007,"rsi_14":44.69,"sma_20":16.68,"sma_60":19.13,"sma_120":21.58},{"date":"2024-11-07","open":16.0,"high":16.14,"low":14.85,"close":15.42,"volume":29857,"rsi_14":47.42,"sma_20":16.59,"sma_60":19.01,"sma_120":21.51},{"date":"2024-11-08","open":15.4,"high":15.7,"low":15.01,"close":15.16,"volume":20336,"rsi_14":33.93,"sma_20":16.51,"sma_60":18.88,"sma_120":21.45},{"date":"2024-11-11","open":15.6,"high":15.6,"low":14.92,"close":15.19,"volume":19899,"rsi_14":38.34,"sma_20":16.4,"sma_60":18.77,"sma_120":21.37},{"date":"2024-11-12","open":15.2,"high":15.34,"low":15.0,"close":15.18,"volume":10920,"rsi_14":43.02,"sma_20":16.32,"sma_60":18.65,"sma_120":21.28},{"date":"2024-11-13","open":15.8,"high":20.93,"low":15.8,"close":18.7,"volume":49630,"rsi_14":58.72,"sma_20":16.38,"sma_60":18.59,"sma_120":21.23},{"date":"2024-11-14","open":19.22,"high":19.22,"low":17.15,"close":18.9,"volume":11554,"rsi_14":60.0,"sma_20":16.48,"sma_60":18.54,"sma_120":21.17},{"date":"2024-11-15","open":17.95,"high":18.24,"low":16.95,"close":17.37,"volume":8660,"rsi_14":52.87,"sma_20":16.56,"sma_60":18.45,"sma_120":21.12},{"date":"2024-11-18","open":17.82,"high":18.39,"low":17.26,"close":18.28,"volume":9919,"rsi_14":56.18,"sma_20":16.59,"sma_60":18.38,"sma_120":21.07},{"date":"2024-11-19","open":17.85,"high":18.44,"low":17.71,"close":18.42,"volume":25234,"rsi_14":55.93,"sma_20":16.67,"sma_60":18.31,"sma_120":21.02},{"date":"2024-11-20","open":18.25,"high":18.33,"low":17.13,"close":17.29,"volume":15178,"rsi_14":55.41,"sma_20":16.73,"sma_60":18.22,"sma_120":20.96},{"date":"2024-11-21","open":17.2,"high":18.54,"low":17.2,"close":18.32,"volume":11986,"rsi_14":57.25,"sma_20":16.79,"sma_60":18.14,"sma_120":20.91},{"date":"2024-11-22","open":18.52,"high":19.6,"low":18.4,"close":19.39,"volume":6400,"rsi_14":67.54,"sma_20":16.9,"sma_60":18.07,"sma_120":20.88},{"date":"2024-11-25","open":19.55,"high":20.22,"low":18.74,"close":20.21,"volume":13794,"rsi_14":71.28,"sma_20":17.07,"sma_60":18.03,"sma_120":20.84},{"date":"2024-11-26","open":20.25,"high":21.8,"low":20.25,"close":20.97,"volume":16548,"rsi_14":71.74,"sma_20":17.27,"sma_60":18.0,"sma_120":20.81},{"date":"2024-11-27","open":21.03,"high":21.44,"low":19.13,"close":19.28,"volume":15760,"rsi_14":64.73,"sma_20":17.38,"sma_60":17.95,"sma_120":20.76},{"date":"2024-11-29","open":20.34,"high":20.34,"low":19.74,"close":19.74,"volume":1658,"rsi_14":67.22,"sma_20":17.56,"sma_60":17.9,"sma_120":20.71},{"date":"2024-12-02","open":19.39,"high":21.0,"low":19.38,"close":20.73,"volume":21519,"rsi_14":69.42,"sma_20":17.76,"sma_60":17.87,"sma_120":20.67},{"date":"2024-12-03","open":20.73,"high":20.75,"low":19.21,"close":20.16,"volume":16990,"rsi_14":66.8,"sma_20":17.99,"sma_60":17.84,"sma_120":20.64},{"date":"2024-12-04","open":19.6,"high":21.04,"low":19.6,"close":20.73,"volume":39180,"rsi_14":58.55,"sma_20":18.26,"sma_60":17.81,"sma_120":20.62},{"date":"2024-12-05","open":20.4,"high":22.5,"low":19.67,"close":22.35,"volume":31439,"rsi_14":62.98,"sma_20":18.59,"sma_60":17.81,"sma_120":20.61},{"date":"2024-12-06","open":21.76,"high":22.41,"low":21.5,"close":22.4,"volume":13740,"rsi_14":71.3,"sma_20":18.94,"sma_60":17.81,"sma_120":20.61},{"date":"2024-12-09","open":22.31,"high":22.31,"low":21.03,"close":21.24,"volume":20687,"rsi_14":62.27,"sma_20":19.24,"sma_60":17.8,"sma_120":20.59},{"date":"2024-12-10","open":21.11,"high":22.01,"low":20.95,"close":21.28,"volume":16259,"rsi_14":61.96,"sma_20":19.55,"sma_60":17.8,"sma_120":20.58},{"date":"2024-12-11","open":21.2,"high":21.99,"low":19.32,"close":21.74,"volume":24267,"rsi_14":69.71,"sma_20":19.88,"sma_60":17.83,"sma_120":20.56},{"date":"2024-12-12","open":21.48,"high":21.95,"low":20.95,"close":21.38,"volume":22939,"rsi_14":64.41,"sma_20":20.01,"sma_60":17.85,"sma_120":20.54},{"date":"2024-12-13","open":21.3,"high":21.45,"low":20.73,"close":20.76,"volume":19118,"rsi_14":56.74,"sma_20":20.1,"sma_60":17.9,"sma_120":20.52},{"date":"2024-12-16","open":20.93,"high":21.01,"low":19.85,"close":19.86,"volume":14466,"rsi_14":48.29,"sma_20":20.23,"sma_60":17.94,"sma_120":20.49},{"date":"2024-12-17","open":19.74,"high":19.74,"low":19.56,"close":19.66,"volume":8077,"rsi_14":43.24,"sma_20":20.3,"sma_60":17.99,"sma_120":20.47},{"date":"2024-12-18","open":19.79,"high":20.3,"low":19.57,"close":19.67,"volume":16925,"rsi_14":52.43,"sma_20":20.36,"sma_60":18.03,"sma_120":20.46},{"date":"2024-12-19","open":19.55,"high":20.26,"low":19.32,"close":19.32,"volume":9878,"rsi_14":47.34,"sma_20":20.46,"sma_60":18.06,"sma_120":20.43},{"date":"2024-12-20","open":19.6,"high":21.13,"low":19.34,"close":21.11,"volume":22490,"rsi_14":52.18,"sma_20":20.6,"sma_60":18.13,"sma_120":20.41},{"date":"2024-12-23","open":21.0,"high":21.61,"low":20.5,"close":20.98,"volume":23897,"rsi_14":54.96,"sma_20":20.68,"sma_60":18.21,"sma_120":20.39},{"date":"2024-12-24","open":20.91,"high":21.0,"low":20.5,"close":20.94,"volume":8618,"rsi_14":51.36,"sma_20":20.72,"sma_60":18.29,"sma_120":20.38},{"date":"2024-12-26","open":20.85,"high":20.85,"low":20.5,"close":20.62,"volume":4154,"rsi_14":36.55,"sma_20":20.7,"sma_60":18.34,"sma_120":20.35},{"date":"2024-12-27","open":20.5,"high":20.62,"low":20.3,"close":20.4,"volume":1974,"rsi_14":34.85,"sma_20":20.75,"sma_60":18.39,"sma_120":20.32},{"date":"2024-12-30","open":20.07,"high":20.87,"low":20.07,"close":20.75,"volume":11787,"rsi_14":45.77,"sma_20":20.8,"sma_60":18.45,"sma_120":20.29},{"date":"2024-12-31","open":20.71,"high":20.75,"low":19.95,"close":19.95,"volume":8074,"rsi_14":39.85,"sma_20":20.77,"sma_60":18.47,"sma_120":20.26},{"date":"2025-01-02","open":20.4,"high":20.4,"low":19.35,"close":19.54,"volume":10577,"rsi_14":33.08,"sma_20":20.73,"sma_60":18.51,"sma_120":20.22},{"date":"2025-01-03","open":19.7,"high":19.94,"low":19.65,"close":19.94,"volume":6243,"rsi_14":38.99,"sma_20":20.69,"sma_60":18.56,"sma_120":20.18},{"date":"2025-01-06","open":19.65,"high":20.47,"low":19.39,"close":20.42,"volume":26387,"rsi_14":47.34,"sma_20":20.6,"sma_60":18.62,"sma_120":20.14},{"date":"2025-01-07","open":20.43,"high":20.5,"low":19.84,"close":20.35,"volume":12029,"rsi_14":54.4,"sma_20":20.5,"sma_60":18.68,"sma_120":20.08},{"date":"2025-01-08","open":20.3,"high":20.3,"low":19.53,"close":19.71,"volume":14335,"rsi_14":50.42,"sma_20":20.42,"sma_60":18.72,"sma_120":20.0},{"date":"2025-01-10","open":19.89,"high":20.35,"low":19.64,"close":19.89,"volume":41134,"rsi_14":51.78,"sma_20":20.35,"sma_60":18.77,"sma_120":19.92},{"date":"2025-01-13","open":19.68,"high":20.06,"low":18.85,"close":19.08,"volume":21879,"rsi_14":48.19,"sma_20":20.22,"sma_60":18.8,"sma_120":19.86},{"date":"2025-01-14","open":18.99,"high":20.42,"low":18.99,"close":20.16,"volume":21597,"rsi_14":41.99,"sma_20":20.16,"sma_60":18.85,"sma_120":19.82},{"date":"2025-01-15","open":20.42,"high":20.51,"low":20.0,"close":20.06,"volume":9167,"rsi_14":42.2,"sma_20":20.12,"sma_60":18.9,"sma_120":19.79},{"date":"2025-01-16","open":20.01,"high":20.17,"low":20.0,"close":20.0,"volume":5164,"rsi_14":42.06,"sma_20":20.13,"sma_60":18.97,"sma_120":19.75},{"date":"2025-01-17","open":20.0,"high":20.2,"low":20.0,"close":20.2,"volume":5845,"rsi_14":46.38,"sma_20":20.15,"sma_60":19.01,"sma_120":19.72},{"date":"2025-01-21","open":19.71,"high":20.25,"low":19.71,"close":19.75,"volume":7881,"rsi_14":44.61,"sma_20":20.16,"sma_60":19.06,"sma_120":19.68},{"date":"2025-01-22","open":19.81,"high":20.03,"low":19.75,"close":20.03,"volume":1790,"rsi_14":43.96,"sma_20":20.19,"sma_60":19.13,"sma_120":19.64},{"date":"2025-01-23","open":20.18,"high":20.18,"low":19.8,"close":19.85,"volume":9991,"rsi_14":49.06,"sma_20":20.13,"sma_60":19.17,"sma_120":19.61},{"date":"2025-01-24","open":19.9,"high":19.9,"low":19.7,"close":19.77,"volume":6536,"rsi_14":52.3,"sma_20":20.07,"sma_60":19.22,"sma_120":19.58},{"date":"2025-01-27","open":19.5,"high":19.99,"low":19.5,"close":19.99,"volume":1139,"rsi_14":50.52,"sma_20":20.02,"sma_60":19.27,"sma_120":19.56},{"date":"2025-01-28","open":19.8,"high":20.55,"low":19.8,"close":20.49,"volume":10987,"rsi_14":50.72,"sma_20":20.02,"sma_60":19.33,"sma_120":19.54},{"date":"2025-01-29","open":20.2,"high":20.23,"low":19.88,"close":20.1,"volume":9569,"rsi_14":47.58,"sma_20":20.0,"sma_60":19.38,"sma_120":19.52},{"date":"2025-01-30","open":20.0,"high":20.0,"low":20.0,"close":20.0,"volume":1449,"rsi_14":53.13,"sma_20":19.96,"sma_60":19.44,"sma_120":19.5},{"date":"2025-01-31","open":20.55,"high":20.55,"low":20.11,"close":20.11,"volume":3228,"rsi_14":52.41,"sma_20":19.97,"sma_60":19.5,"sma_120":19.48},{"date":"2025-02-03","open":20.0,"high":20.48,"low":20.0,"close":20.48,"volume":1100,"rsi_14":66.99,"sma_20":20.02,"sma_60":19.58,"sma_120":19.46},{"date":"2025-02-04","open":20.29,"high":20.3,"low":20.16,"close":20.17,"volume":3519,"rsi_14":50.15,"sma_20":20.03,"sma_60":19.66,"sma_120":19.44},{"date":"2025-02-05","open":20.25,"high":20.56,"low":20.2,"close":20.38,"volume":2732,"rsi_14":54.62,"sma_20":20.03,"sma_60":19.74,"sma_120":19.43},{"date":"2025-02-06","open":20.32,"high":20.32,"low":20.32,"close":20.32,"volume":1103,"rsi_14":54.62,"sma_20":20.03,"sma_60":19.82,"sma_120":19.41},{"date":"2025-02-07","open":20.12,"high":20.6,"low":20.1,"close":20.1,"volume":2817,"rsi_14":48.56,"sma_20":20.05,"sma_60":19.9,"sma_120":19.39},{"date":"2025-02-10","open":19.4,"high":19.8,"low":19.4,"close":19.61,"volume":12324,"rsi_14":48.01,"sma_20":20.03,"sma_60":19.98,"sma_120":19.38},{"date":"2025-02-11","open":19.3,"high":20.41,"low":19.3,"close":20.05,"volume":7662,"rsi_14":50.27,"sma_20":20.08,"sma_60":20.06,"sma_120":19.35},{"date":"2025-02-12","open":19.54,"high":20.05,"low":19.54,"close":20.01,"volume":1594,"rsi_14":52.26,"sma_20":20.07,"sma_60":20.08,"sma_120":19.34},{"date":"2025-02-13","open":20.01,"high":20.25,"low":19.7,"close":19.7,"volume":4210,"rsi_14":49.07,"sma_20":20.06,"sma_60":20.09,"sma_120":19.32},{"date":"2025-02-14","open":19.55,"high":20.22,"low":19.55,"close":19.82,"volume":4967,"rsi_14":47.68,"sma_20":20.05,"sma_60":20.13,"sma_120":19.29},{"date":"2025-02-18","open":19.78,"high":19.84,"low":19.7,"close":19.7,"volume":1235,"rsi_14":37.99,"sma_20":20.02,"sma_60":20.16,"sma_120":19.27},{"date":"2025-02-19","open":20.0,"high":20.69,"low":19.8,"close":19.8,"volume":7023,"rsi_14":45.0,"sma_20":20.02,"sma_60":20.18,"sma_120":19.25},{"date":"2025-02-20","open":19.72,"high":19.72,"low":19.72,"close":19.72,"volume":1399,"rsi_14":45.3,"sma_20":20.01,"sma_60":20.22,"sma_120":19.22},{"date":"2025-02-21","open":19.31,"high":19.96,"low":19.31,"close":19.96,"volume":1880,"rsi_14":47.59,"sma_20":20.01,"sma_60":20.25,"sma_120":19.2},{"date":"2025-02-24","open":19.47,"high":20.05,"low":19.45,"close":19.45,"volume":2716,"rsi_14":34.15,"sma_20":20.0,"sma_60":20.25,"sma_120":19.16},{"date":"2025-02-25","open":19.9,"high":21.08,"low":19.9,"close":20.72,"volume":8198,"rsi_14":56.53,"sma_20":20.03,"sma_60":20.26,"sma_120":19.14},{"date":"2025-02-26","open":20.61,"high":20.66,"low":19.93,"close":20.0,"volume":9633,"rsi_14":45.97,"sma_20":20.01,"sma_60":20.24,"sma_120":19.12},{"date":"2025-02-27","open":20.01,"high":20.01,"low":18.98,"close":19.47,"volume":6395,"rsi_14":41.81,"sma_20":19.98,"sma_60":20.24,"sma_120":19.1},{"date":"2025-02-28","open":19.2,"high":19.2,"low":17.05,"close":17.31,"volume":8599,"rsi_14":30.43,"sma_20":19.84,"sma_60":20.2,"sma_120":19.05},{"date":"2025-03-03","open":17.63,"high":18.13,"low":17.43,"close":17.62,"volume":8952,"rsi_14":35.68,"sma_20":19.72,"sma_60":20.15,"sma_120":19.01},{"date":"2025-03-04","open":18.13,"high":18.2,"low":17.2,"close":17.35,"volume":13217,"rsi_14":30.09,"sma_20":19.56,"sma_60":20.11,"sma_120":18.97},{"date":"2025-03-05","open":17.22,"high":18.02,"low":17.22,"close":17.9,"volume":12201,"rsi_14":35.53,"sma_20":19.45,"sma_60":20.06,"sma_120":18.93},{"date":"2025-03-06","open":18.3,"high":18.34,"low":17.99,"close":17.99,"volume":9679,"rsi_14":37.91,"sma_20":19.33,"sma_60":19.99,"sma_120":18.9},{"date":"2025-03-07","open":17.8,"high":18.2,"low":17.61,"close":17.95,"volume":4894,"rsi_14":36.62,"sma_20":19.21,"sma_60":19.91,"sma_120":18.86},{"date":"2025-03-10","open":17.9,"high":18.05,"low":17.74,"close":17.93,"volume":6160,"rsi_14":37.16,"sma_20":19.1,"sma_60":19.86,"sma_120":18.83},{"date":"2025-03-11","open":17.83,"high":18.0,"low":17.73,"close":17.95,"volume":5523,"rsi_14":36.42,"sma_20":19.02,"sma_60":19.8,"sma_120":18.8},{"date":"2025-03-12","open":18.14,"high":18.15,"low":17.4,"close":17.7,"volume":38771,"rsi_14":35.53,"sma_20":18.9,"sma_60":19.73,"sma_120":18.78},{"date":"2025-03-13","open":17.85,"high":17.86,"low":17.85,"close":17.85,"volume":2629,"rsi_14":34.69,"sma_20":18.79,"sma_60":19.67,"sma_120":18.76},{"date":"2025-03-14","open":17.85,"high":17.85,"low":17.85,"close":17.85,"volume":535,"rsi_14":37.46,"sma_20":18.7,"sma_60":19.63,"sma_120":18.76},{"date":"2025-03-17","open":17.92,"high":19.73,"low":17.25,"close":17.25,"volume":2315,"rsi_14":19.61,"sma_20":18.57,"sma_60":19.58,"sma_120":18.76},{"date":"2025-03-18","open":17.31,"high":17.42,"low":17.31,"close":17.42,"volume":1673,"rsi_14":25.0,"sma_20":18.46,"sma_60":19.55,"sma_120":18.77},{"date":"2025-03-19","open":17.25,"high":17.25,"low":17.16,"close":17.16,"volume":844,"rsi_14":26.38,"sma_20":18.33,"sma_60":19.5,"sma_120":18.76},{"date":"2025-03-20","open":17.7,"high":17.71,"low":17.12,"close":17.12,"volume":1690,"rsi_14":46.57,"sma_20":18.2,"sma_60":19.47,"sma_120":18.76},{"date":"2025-03-21","open":17.25,"high":17.25,"low":17.25,"close":17.25,"volume":1030,"rsi_14":42.86,"sma_20":18.06,"sma_60":19.4,"sma_120":18.77},{"date":"2025-03-24","open":17.5,"high":17.5,"low":16.96,"close":17.25,"volume":1629,"rsi_14":47.84,"sma_20":17.95,"sma_60":19.34,"sma_120":18.77},{"date":"2025-03-25","open":17.25,"high":17.28,"low":17.23,"close":17.23,"volume":1713,"rsi_14":31.28,"sma_20":17.78,"sma_60":19.28,"sma_120":18.78},{"date":"2025-03-26","open":17.19,"high":17.23,"low":17.19,"close":17.2,"volume":1664,"rsi_14":27.17,"sma_20":17.64,"sma_60":19.22,"sma_120":18.78},{"date":"2025-03-27","open":16.87,"high":16.87,"low":16.87,"close":16.87,"volume":438,"rsi_14":23.27,"sma_20":17.51,"sma_60":19.16,"sma_120":18.78},{"date":"2025-03-28","open":18.13,"high":18.13,"low":16.56,"close":17.22,"volume":1401,"rsi_14":34.89,"sma_20":17.5,"sma_60":19.1,"sma_120":18.78},{"date":"2025-03-31","open":17.04,"high":17.4,"low":16.75,"close":16.9,"volume":4412,"rsi_14":30.19,"sma_20":17.47,"sma_60":19.05,"sma_120":18.76},{"date":"2025-04-01","open":17.17,"high":17.95,"low":17.0,"close":17.95,"volume":2786,"rsi_14":53.62,"sma_20":17.5,"sma_60":19.03,"sma_120":18.77},{"date":"2025-04-02","open":17.78,"high":18.75,"low":17.78,"close":17.84,"volume":3944,"rsi_14":49.85,"sma_20":17.49,"sma_60":18.99,"sma_120":18.78},{"date":"2025-04-03","open":17.8,"high":17.8,"low":16.72,"close":16.72,"volume":497,"rsi_14":37.53,"sma_20":17.43,"sma_60":18.93,"sma_120":18.78},{"date":"2025-04-04","open":16.55,"high":17.0,"low":15.55,"close":15.55,"volume":6062,"rsi_14":33.33,"sma_20":17.31,"sma_60":18.85,"sma_120":18.76},{"date":"2025-04-07","open":15.4,"high":15.4,"low":15.4,"close":15.4,"volume":2822,"rsi_14":30.12,"sma_20":17.18,"sma_60":18.78,"sma_120":18.75},{"date":"2025-04-08","open":15.4,"high":15.4,"low":15.4,"close":15.4,"volume":1563,"rsi_14":31.74,"sma_20":17.06,"sma_60":18.7,"sma_120":18.73},{"date":"2025-04-09","open":14.56,"high":15.54,"low":14.56,"close":15.0,"volume":6091,"rsi_14":29.54,"sma_20":16.92,"sma_60":18.64,"sma_120":18.72},{"date":"2025-04-10","open":15.99,"high":15.99,"low":15.69,"close":15.75,"volume":3601,"rsi_14":37.07,"sma_20":16.82,"sma_60":18.56,"sma_120":18.71},{"date":"2025-04-11","open":15.75,"high":15.75,"low":15.75,"close":15.75,"volume":927,"rsi_14":37.07,"sma_20":16.71,"sma_60":18.49,"sma_120":18.7},{"date":"2025-04-14","open":16.03,"high":16.85,"low":15.01,"close":15.95,"volume":1548,"rsi_14":39.3,"sma_20":16.65,"sma_60":18.42,"sma_120":18.7},{"date":"2025-04-15","open":16.4,"high":16.42,"low":16.2,"close":16.2,"volume":977,"rsi_14":41.94,"sma_20":16.59,"sma_60":18.36,"sma_120":18.68},{"date":"2025-04-16","open":15.66,"high":15.9,"low":15.11,"close":15.9,"volume":2322,"rsi_14":42.11,"sma_20":16.52,"sma_60":18.29,"sma_120":18.68},{"date":"2025-04-17","open":16.04,"high":17.43,"low":16.04,"close":16.55,"volume":3286,"rsi_14":44.83,"sma_20":16.49,"sma_60":18.23,"sma_120":18.68},{"date":"2025-04-21","open":16.0,"high":16.37,"low":15.84,"close":15.94,"volume":6479,"rsi_14":42.91,"sma_20":16.43,"sma_60":18.17,"sma_120":18.67},{"date":"2025-04-22","open":16.53,"high":16.74,"low":16.13,"close":16.6,"volume":8598,"rsi_14":39.42,"sma_20":16.4,"sma_60":18.12,"sma_120":18.67},{"date":"2025-04-23","open":16.6,"high":17.0,"low":16.6,"close":16.94,"volume":3587,"rsi_14":43.19,"sma_20":16.38,"sma_60":18.06,"sma_120":18.67},{"date":"2025-04-24","open":16.03,"high":16.93,"low":15.87,"close":15.91,"volume":3910,"rsi_14":43.79,"sma_20":16.32,"sma_60":17.99,"sma_120":18.66},{"date":"2025-04-25","open":16.46,"high":16.46,"low":16.46,"close":16.46,"volume":1573,"rsi_14":57.71,"sma_20":16.3,"sma_60":17.93,"sma_120":18.65},{"date":"2025-04-28","open":16.88,"high":16.88,"low":16.05,"close":16.05,"volume":1088,"rsi_14":55.28,"sma_20":16.24,"sma_60":17.86,"sma_120":18.65},{"date":"2025-04-29","open":17.03,"high":17.03,"low":16.16,"close":16.16,"volume":650,"rsi_14":56.06,"sma_20":16.2,"sma_60":17.8,"sma_120":18.65},{"date":"2025-04-30","open":15.93,"high":16.37,"low":15.93,"close":16.01,"volume":1790,"rsi_14":58.39,"sma_20":16.1,"sma_60":17.72,"sma_120":18.65},{"date":"2025-05-01","open":15.72,"high":15.72,"low":15.72,"close":15.72,"volume":1383,"rsi_14":49.73,"sma_20":16.0,"sma_60":17.65,"sma_120":18.65},{"date":"2025-05-02","open":15.91,"high":16.14,"low":15.04,"close":16.1,"volume":4998,"rsi_14":52.95,"sma_20":15.97,"sma_60":17.58,"sma_120":18.66},{"date":"2025-05-05","open":16.1,"high":16.1,"low":16.1,"close":16.1,"volume":586,"rsi_14":51.31,"sma_20":15.99,"sma_60":17.51,"sma_120":18.66},{"date":"2025-05-06","open":16.1,"high":16.1,"low":16.1,"close":16.1,"volume":662,"rsi_14":49.09,"sma_20":16.03,"sma_60":17.44,"sma_120":18.67},{"date":"2025-05-07","open":16.6,"high":16.99,"low":16.3,"close":16.99,"volume":4931,"rsi_14":59.03,"sma_20":16.11,"sma_60":17.4,"sma_120":18.69},{"date":"2025-05-08","open":16.99,"high":16.99,"low":16.99,"close":16.99,"volume":537,"rsi_14":54.09,"sma_20":16.21,"sma_60":17.34,"sma_120":18.7},{"date":"2025-05-09","open":17.5,"high":18.1,"low":17.5,"close":18.1,"volume":1123,"rsi_14":68.24,"sma_20":16.33,"sma_60":17.31,"sma_120":18.7},{"date":"2025-05-12","open":18.0,"high":18.0,"low":17.0,"close":17.12,"volume":2445,"rsi_14":54.17,"sma_20":16.39,"sma_60":17.27,"sma_120":18.68},{"date":"2025-05-13","open":17.27,"high":18.35,"low":17.27,"close":18.15,"volume":3202,"rsi_14":58.73,"sma_20":16.5,"sma_60":17.24,"sma_120":18.69},{"date":"2025-05-14","open":18.15,"high":18.16,"low":18.15,"close":18.16,"volume":907,"rsi_14":69.01,"sma_20":16.6,"sma_60":17.22,"sma_120":18.69},{"date":"2025-05-15","open":15.97,"high":18.38,"low":15.97,"close":18.05,"volume":2109,"rsi_14":64.56,"sma_20":16.71,"sma_60":17.19,"sma_120":18.68},{"date":"2025-05-16","open":16.25,"high":18.26,"low":16.25,"close":18.26,"volume":2800,"rsi_14":71.01,"sma_20":16.8,"sma_60":17.16,"sma_120":18.69},{"date":"2025-05-19","open":18.26,"high":18.26,"low":18.26,"close":18.26,"volume":358,"rsi_14":70.39,"sma_20":16.91,"sma_60":17.13,"sma_120":18.69},{"date":"2025-05-20","open":18.83,"high":18.83,"low":18.83,"close":18.83,"volume":1003,"rsi_14":75.31,"sma_20":17.02,"sma_60":17.12,"sma_120":18.69},{"date":"2025-05-21","open":18.48,"high":18.89,"low":18.48,"close":18.5,"volume":1072,"rsi_14":74.78,"sma_20":17.1,"sma_60":17.09,"sma_120":18.67},{"date":"2025-05-22","open":18.47,"high":18.5,"low":18.3,"close":18.3,"volume":1949,"rsi_14":70.26,"sma_20":17.22,"sma_60":17.06,"sma_120":18.65},{"date":"2025-05-23","open":18.3,"high":18.3,"low":18.3,"close":18.3,"volume":242,"rsi_14":70.26,"sma_20":17.31,"sma_60":17.04,"sma_120":18.64},{"date":"2025-05-27","open":17.84,"high":18.01,"low":17.18,"close":17.23,"volume":1516,"rsi_14":58.65,"sma_20":17.37,"sma_60":17.04,"sma_120":18.62},{"date":"2025-05-28","open":17.26,"high":18.95,"low":17.26,"close":18.58,"volume":1338,"rsi_14":61.39,"sma_20":17.49,"sma_60":17.05,"sma_120":18.6},{"date":"2025-05-29","open":18.01,"high":18.01,"low":18.01,"close":18.01,"volume":517,"rsi_14":56.75,"sma_20":17.59,"sma_60":17.06,"sma_120":18.58},{"date":"2025-05-30","open":18.01,"high":18.01,"low":18.01,"close":18.01,"volume":331,"rsi_14":49.3,"sma_20":17.71,"sma_60":17.07,"sma_120":18.56},{"date":"2025-06-02","open":18.01,"high":18.01,"low":18.01,"close":18.01,"volume":590,"rsi_14":58.17,"sma_20":17.8,"sma_60":17.07,"sma_120":18.53},{"date":"2025-06-03","open":18.01,"high":18.01,"low":18.01,"close":18.01,"volume":267,"rsi_14":48.42,"sma_20":17.9,"sma_60":17.07,"sma_120":18.49},{"date":"2025-06-04","open":18.01,"high":18.01,"low":18.01,"close":18.01,"volume":96,"rsi_14":48.36,"sma_20":17.99,"sma_60":17.07,"sma_120":18.46},{"date":"2025-06-05","open":18.01,"high":18.01,"low":18.01,"close":18.01,"volume":296,"rsi_14":49.54,"sma_20":18.04,"sma_60":17.07,"sma_120":18.44},{"date":"2025-06-06","open":18.0,"high":19.5,"low":18.0,"close":19.5,"volume":1816,"rsi_14":61.09,"sma_20":18.17,"sma_60":17.1,"sma_120":18.42},{"date":"2025-06-09","open":19.5,"high":19.5,"low":19.5,"close":19.5,"volume":151,"rsi_14":61.09,"sma_20":18.24,"sma_60":17.13,"sma_120":18.4},{"date":"2025-06-10","open":19.5,"high":19.5,"low":19.5,"close":19.5,"volume":304,"rsi_14":56.67,"sma_20":18.36,"sma_60":17.15,"sma_120":18.39},{"date":"2025-06-11","open":17.76,"high":19.35,"low":17.76,"close":18.35,"volume":1631,"rsi_14":48.72,"sma_20":18.37,"sma_60":17.17,"sma_120":18.38},{"date":"2025-06-12","open":18.35,"high":18.35,"low":18.35,"close":18.35,"volume":20,"rsi_14":50.44,"sma_20":18.38,"sma_60":17.19,"sma_120":18.37},{"date":"2025-06-13","open":19.98,"high":20.0,"low":19.98,"close":20.0,"volume":3072,"rsi_14":61.66,"sma_20":18.48,"sma_60":17.24,"sma_120":18.37},{"date":"2025-06-16","open":18.86,"high":24.17,"low":18.86,"close":24.17,"volume":6261,"rsi_14":83.44,"sma_20":18.77,"sma_60":17.35,"sma_120":18.41},{"date":"2025-06-17","open":24.92,"high":24.92,"low":22.22,"close":22.22,"volume":3147,"rsi_14":66.58,"sma_20":18.97,"sma_60":17.44,"sma_120":18.42},{"date":"2025-06-18","open":22.22,"high":22.22,"low":22.22,"close":22.22,"volume":521,"rsi_14":70.22,"sma_20":19.14,"sma_60":17.52,"sma_120":18.43},{"date":"2025-06-20","open":22.22,"high":22.22,"low":22.22,"close":22.22,"volume":411,"rsi_14":70.22,"sma_20":19.32,"sma_60":17.6,"sma_120":18.44},{"date":"2025-06-23","open":22.22,"high":22.22,"low":22.22,"close":22.22,"volume":543,"rsi_14":70.22,"sma_20":19.52,"sma_60":17.69,"sma_120":18.45},{"date":"2025-06-24","open":22.22,"high":22.22,"low":22.22,"close":22.22,"volume":352,"rsi_14":70.22,"sma_20":19.72,"sma_60":17.78,"sma_120":18.47},{"date":"2025-06-25","open":19.31,"high":19.31,"low":19.31,"close":19.31,"volume":421,"rsi_14":54.88,"sma_20":19.82,"sma_60":17.81,"sma_120":18.46},{"date":"2025-06-26","open":19.31,"high":19.31,"low":19.31,"close":19.31,"volume":364,"rsi_14":54.88,"sma_20":19.86,"sma_60":17.85,"sma_120":18.45},{"date":"2025-06-27","open":19.32,"high":22.48,"low":19.32,"close":22.48,"volume":1381,"rsi_14":59.93,"sma_20":20.08,"sma_60":17.93,"sma_120":18.48},{"date":"2025-06-30","open":22.4,"high":22.5,"low":20.62,"close":22.01,"volume":30913,"rsi_14":58.11,"sma_20":20.28,"sma_60":18.0,"sma_120":18.49},{"date":"2025-07-01","open":20.82,"high":21.9,"low":20.82,"close":21.13,"volume":3132,"rsi_14":54.99,"sma_20":20.44,"sma_60":18.07,"sma_120":18.5},{"date":"2025-07-02","open":21.13,"high":21.13,"low":21.13,"close":21.13,"volume":295,"rsi_14":59.14,"sma_20":20.59,"sma_60":18.16,"sma_120":18.51},{"date":"2025-07-03","open":21.13,"high":21.13,"low":21.13,"close":21.13,"volume":313,"rsi_14":59.14,"sma_20":20.75,"sma_60":18.26,"sma_120":18.52},{"date":"2025-07-07","open":22.5,"high":22.5,"low":21.84,"close":21.84,"volume":2631,"rsi_14":56.45,"sma_20":20.94,"sma_60":18.36,"sma_120":18.53},{"date":"2025-07-08","open":21.73,"high":24.5,"low":21.73,"close":22.5,"volume":3400,"rsi_14":42.23,"sma_20":21.09,"sma_60":18.49,"sma_120":18.56},{"date":"2025-07-09","open":23.25,"high":23.25,"low":22.51,"close":22.51,"volume":606,"rsi_14":51.65,"sma_20":21.24,"sma_60":18.6,"sma_120":18.58},{"date":"2025-07-10","open":22.51,"high":22.51,"low":22.51,"close":22.51,"volume":413,"rsi_14":51.65,"sma_20":21.39,"sma_60":18.71,"sma_120":18.6},{"date":"2025-07-11","open":22.51,"high":22.51,"low":22.51,"close":22.51,"volume":354,"rsi_14":51.65,"sma_20":21.6,"sma_60":18.82,"sma_120":18.62},{"date":"2025-07-14","open":20.94,"high":21.0,"low":20.94,"close":21.0,"volume":1357,"rsi_14":44.09,"sma_20":21.73,"sma_60":18.9,"sma_120":18.63},{"date":"2025-07-15","open":21.95,"high":22.0,"low":21.95,"close":22.0,"volume":738,"rsi_14":49.03,"sma_20":21.83,"sma_60":19.01,"sma_120":18.65},{"date":"2025-07-16","open":21.24,"high":21.24,"low":21.24,"close":21.24,"volume":319,"rsi_14":60.52,"sma_20":21.69,"sma_60":19.08,"sma_120":18.66},{"date":"2025-07-17","open":21.38,"high":21.38,"low":21.38,"close":21.38,"volume":631,"rsi_14":61.12,"sma_20":21.64,"sma_60":19.17,"sma_120":18.67},{"date":"2025-07-18","open":21.36,"high":21.36,"low":21.36,"close":21.36,"volume":677,"rsi_14":40.93,"sma_20":21.6,"sma_60":19.25,"sma_120":18.68},{"date":"2025-07-21","open":21.36,"high":21.36,"low":21.36,"close":21.36,"volume":611,"rsi_14":44.31,"sma_20":21.56,"sma_60":19.33,"sma_120":18.7},{"date":"2025-07-22","open":23.43,"high":23.43,"low":23.43,"close":23.43,"volume":1026,"rsi_14":66.73,"sma_20":21.62,"sma_60":19.45,"sma_120":18.72},{"date":"2025-07-23","open":22.2,"high":26.6,"low":21.87,"close":21.87,"volume":11003,"rsi_14":54.39,"sma_20":21.6,"sma_60":19.54,"sma_120":18.74},{"date":"2025-07-24","open":23.0,"high":26.7,"low":23.0,"close":24.3,"volume":14734,"rsi_14":64.59,"sma_20":21.85,"sma_60":19.68,"sma_120":18.77},{"date":"2025-07-25","open":22.45,"high":24.23,"low":22.06,"close":22.7,"volume":8006,"rsi_14":53.66,"sma_20":22.02,"sma_60":19.79,"sma_120":18.79},{"date":"2025-07-28","open":24.0,"high":24.1,"low":22.2,"close":23.23,"volume":7716,"rsi_14":53.14,"sma_20":22.06,"sma_60":19.91,"sma_120":18.82},{"date":"2025-07-29","open":24.5,"high":24.5,"low":23.0,"close":23.4,"volume":17198,"rsi_14":53.78,"sma_20":22.13,"sma_60":20.04,"sma_120":18.84},{"date":"2025-07-30","open":22.63,"high":24.8,"low":22.51,"close":23.5,"volume":1291,"rsi_14":54.18,"sma_20":22.25,"sma_60":20.16,"sma_120":18.87},{"date":"2025-07-31","open":23.38,"high":23.64,"low":22.52,"close":22.91,"volume":5348,"rsi_14":51.59,"sma_20":22.33,"sma_60":20.28,"sma_120":18.89},{"date":"2025-08-01","open":24.0,"high":24.0,"low":24.0,"close":24.0,"volume":1125,"rsi_14":62.43,"sma_20":22.48,"sma_60":20.41,"sma_120":18.92},{"date":"2025-08-04","open":22.84,"high":22.84,"low":21.53,"close":22.25,"volume":1840,"rsi_14":50.98,"sma_20":22.5,"sma_60":20.49,"sma_120":18.94},{"date":"2025-08-05","open":22.25,"high":22.25,"low":22.25,"close":22.25,"volume":164,"rsi_14":54.19,"sma_20":22.49,"sma_60":20.58,"sma_120":18.96},{"date":"2025-08-06","open":22.85,"high":22.85,"low":22.85,"close":22.85,"volume":419,"rsi_14":55.88,"sma_20":22.5,"sma_60":20.66,"sma_120":18.99},{"date":"2025-08-07","open":21.65,"high":21.65,"low":21.65,"close":21.65,"volume":687,"rsi_14":51.05,"sma_20":22.46,"sma_60":20.74,"sma_120":19.0},{"date":"2025-08-08","open":21.61,"high":21.61,"low":21.07,"close":21.07,"volume":1330,"rsi_14":48.97,"sma_20":22.39,"sma_60":20.79,"sma_120":19.01},{"date":"2025-08-11","open":21.91,"high":21.96,"low":21.91,"close":21.96,"volume":3018,"rsi_14":44.39,"sma_20":22.44,"sma_60":20.85,"sma_120":19.03},{"date":"2025-08-12","open":22.01,"high":22.01,"low":21.51,"close":21.51,"volume":1149,"rsi_14":48.5,"sma_20":22.41,"sma_60":20.91,"sma_120":19.05},{"date":"2025-08-13","open":21.98,"high":21.98,"low":21.4,"close":21.4,"volume":1829,"rsi_14":35.02,"sma_20":22.42,"sma_60":20.96,"sma_120":19.06},{"date":"2025-08-14","open":21.88,"high":21.88,"low":21.88,"close":21.88,"volume":1319,"rsi_14":45.18,"sma_20":22.44,"sma_60":21.02,"sma_120":19.08},{"date":"2025-08-15","open":21.51,"high":22.55,"low":21.51,"close":22.05,"volume":3152,"rsi_14":42.81,"sma_20":22.48,"sma_60":21.07,"sma_120":19.1},{"date":"2025-08-18","open":21.52,"high":22.44,"low":21.52,"close":21.98,"volume":1356,"rsi_14":41.21,"sma_20":22.51,"sma_60":21.13,"sma_120":19.11},{"date":"2025-08-19","open":22.23,"high":22.98,"low":21.05,"close":22.53,"volume":2152,"rsi_14":44.3,"sma_20":22.46,"sma_60":21.2,"sma_120":19.13},{"date":"2025-08-20","open":21.58,"high":23.0,"low":21.58,"close":23.0,"volume":1856,"rsi_14":50.55,"sma_20":22.52,"sma_60":21.28,"sma_120":19.16},{"date":"2025-08-21","open":23.0,"high":24.5,"low":23.0,"close":24.25,"volume":1635,"rsi_14":51.46,"sma_20":22.52,"sma_60":21.4,"sma_120":19.22},{"date":"2025-08-22","open":24.2,"high":24.25,"low":24.2,"close":24.25,"volume":1480,"rsi_14":64.63,"sma_20":22.6,"sma_60":21.49,"sma_120":19.27},{"date":"2025-08-25","open":23.67,"high":23.67,"low":22.63,"close":22.64,"volume":782,"rsi_14":52.31,"sma_20":22.57,"sma_60":21.57,"sma_120":19.32},{"date":"2025-08-26","open":22.64,"high":22.64,"low":22.64,"close":22.64,"volume":458,"rsi_14":48.64,"sma_20":22.53,"sma_60":21.65,"sma_120":19.36},{"date":"2025-08-27","open":23.11,"high":23.11,"low":23.11,"close":23.11,"volume":459,"rsi_14":60.27,"sma_20":22.51,"sma_60":21.73,"sma_120":19.4},{"date":"2025-08-28","open":23.11,"high":23.11,"low":23.11,"close":23.11,"volume":252,"rsi_14":65.62,"sma_20":22.52,"sma_60":21.82,"sma_120":19.44},{"date":"2025-08-29","open":21.88,"high":21.88,"low":21.88,"close":21.88,"volume":420,"rsi_14":49.42,"sma_20":22.41,"sma_60":21.88,"sma_120":19.47},{"date":"2025-09-02","open":21.88,"high":21.88,"low":21.88,"close":21.88,"volume":221,"rsi_14":52.88,"sma_20":22.39,"sma_60":21.94,"sma_120":19.51},{"date":"2025-09-03","open":21.88,"high":21.88,"low":21.88,"close":21.88,"volume":231,"rsi_14":53.8,"sma_20":22.38,"sma_60":21.98,"sma_120":19.54},{"date":"2025-09-04","open":21.88,"high":21.88,"low":21.88,"close":21.88,"volume":185,"rsi_14":50.04,"sma_20":22.33,"sma_60":22.02,"sma_120":19.58},{"date":"2025-09-05","open":25.0,"high":25.5,"low":25.0,"close":25.5,"volume":7339,"rsi_14":68.59,"sma_20":22.52,"sma_60":22.12,"sma_120":19.64},{"date":"2025-09-08","open":25.42,"high":25.42,"low":25.42,"close":25.42,"volume":493,"rsi_14":68.55,"sma_20":22.74,"sma_60":22.24,"sma_120":19.71},{"date":"2025-09-09","open":26.25,"high":26.7,"low":25.1,"close":25.1,"volume":2450,"rsi_14":64.2,"sma_20":22.89,"sma_60":22.35,"sma_120":19.77},{"date":"2025-09-10","open":25.1,"high":25.1,"low":25.1,"close":25.1,"volume":162,"rsi_14":62.24,"sma_20":23.07,"sma_60":22.44,"sma_120":19.84},{"date":"2025-09-11","open":25.1,"high":25.1,"low":25.1,"close":25.1,"volume":346,"rsi_14":55.8,"sma_20":23.26,"sma_60":22.45,"sma_120":19.9},{"date":"2025-09-12","open":25.1,"high":25.1,"low":25.1,"close":25.1,"volume":758,"rsi_14":55.8,"sma_20":23.42,"sma_60":22.5,"sma_120":19.97},{"date":"2025-09-15","open":25.59,"high":25.59,"low":25.59,"close":25.59,"volume":363,"rsi_14":73.75,"sma_20":23.6,"sma_60":22.56,"sma_120":20.04},{"date":"2025-09-16","open":25.07,"high":26.37,"low":24.88,"close":25.6,"volume":2220,"rsi_14":73.79,"sma_20":23.78,"sma_60":22.61,"sma_120":20.11},{"date":"2025-09-17","open":24.24,"high":25.23,"low":24.24,"close":24.46,"volume":2314,"rsi_14":59.8,"sma_20":23.87,"sma_60":22.65,"sma_120":20.17},{"date":"2025-09-18","open":23.55,"high":23.7,"low":23.55,"close":23.7,"volume":1510,"rsi_14":53.86,"sma_20":23.91,"sma_60":22.68,"sma_120":20.23},{"date":"2025-09-19","open":22.77,"high":22.77,"low":22.77,"close":22.77,"volume":2422,"rsi_14":56.06,"sma_20":23.84,"sma_60":22.73,"sma_120":20.27},{"date":"2025-09-22","open":23.55,"high":24.62,"low":23.01,"close":23.01,"volume":1365,"rsi_14":57.45,"sma_20":23.77,"sma_60":22.8,"sma_120":20.32},{"date":"2025-09-23","open":23.6,"high":23.6,"low":23.59,"close":23.59,"volume":303,"rsi_14":60.47,"sma_20":23.82,"sma_60":22.81,"sma_120":20.37},{"date":"2025-09-24","open":23.72,"high":23.72,"low":23.72,"close":23.72,"volume":570,"rsi_14":61.08,"sma_20":23.87,"sma_60":22.84,"sma_120":20.42},{"date":"2025-09-25","open":23.72,"high":23.72,"low":23.72,"close":23.72,"volume":859,"rsi_14":30.95,"sma_20":23.91,"sma_60":22.89,"sma_120":20.48},{"date":"2025-09-26","open":23.6,"high":23.6,"low":23.6,"close":23.6,"volume":1113,"rsi_14":30.7,"sma_20":23.93,"sma_60":22.93,"sma_120":20.54},{"date":"2025-09-29","open":25.23,"high":25.23,"low":25.23,"close":25.23,"volume":254,"rsi_14":51.08,"sma_20":24.1,"sma_60":23.0,"sma_120":20.63},{"date":"2025-09-30","open":23.72,"high":23.72,"low":23.72,"close":23.72,"volume":699,"rsi_14":40.84,"sma_20":24.19,"sma_60":23.03,"sma_120":20.7},{"date":"2025-10-01","open":23.25,"high":23.25,"low":23.25,"close":23.25,"volume":581,"rsi_14":38.47,"sma_20":24.26,"sma_60":23.04,"sma_120":20.76},{"date":"2025-10-02","open":22.8,"high":22.8,"low":22.8,"close":22.8,"volume":1400,"rsi_14":36.42,"sma_20":24.3,"sma_60":23.04,"sma_120":20.82},{"date":"2025-10-03","open":22.59,"high":23.25,"low":22.0,"close":22.71,"volume":3148,"rsi_14":32.12,"sma_20":24.16,"sma_60":23.05,"sma_120":20.88},{"date":"2025-10-06","open":23.0,"high":23.31,"low":22.5,"close":23.31,"volume":1673,"rsi_14":36.78,"sma_20":24.06,"sma_60":23.06,"sma_120":20.94},{"date":"2025-10-07","open":22.5,"high":22.5,"low":22.0,"close":22.0,"volume":1010,"rsi_14":36.05,"sma_20":23.9,"sma_60":23.08,"sma_120":20.99},{"date":"2025-10-08","open":22.99,"high":23.0,"low":22.99,"close":23.0,"volume":596,"rsi_14":46.14,"sma_20":23.8,"sma_60":23.09,"sma_120":21.05},{"date":"2025-10-09","open":22.0,"high":22.49,"low":22.0,"close":22.49,"volume":436,"rsi_14":48.38,"sma_20":23.67,"sma_60":23.12,"sma_120":21.1},{"date":"2025-10-10","open":22.01,"high":22.01,"low":22.0,"close":22.0,"volume":941,"rsi_14":44.32,"sma_20":23.51,"sma_60":23.13,"sma_120":21.15},{"date":"2025-10-13","open":22.0,"high":22.0,"low":22.0,"close":22.0,"volume":55,"rsi_14":40.43,"sma_20":23.33,"sma_60":23.14,"sma_120":21.2},{"date":"2025-10-14","open":22.0,"high":22.66,"low":22.0,"close":22.66,"volume":438,"rsi_14":44.02,"sma_20":23.19,"sma_60":23.16,"sma_120":21.24},{"date":"2025-10-15","open":22.0,"high":23.48,"low":22.0,"close":22.86,"volume":1965,"rsi_14":45.29,"sma_20":23.11,"sma_60":23.15,"sma_120":21.3},{"date":"2025-10-16","open":22.86,"high":22.86,"low":22.86,"close":22.86,"volume":249,"rsi_14":45.88,"sma_20":23.07,"sma_60":23.17,"sma_120":21.35},{"date":"2025-10-17","open":22.86,"high":22.86,"low":22.86,"close":22.86,"volume":123,"rsi_14":33.8,"sma_20":23.07,"sma_60":23.14,"sma_120":21.41},{"date":"2025-10-20","open":22.86,"high":22.86,"low":22.86,"close":22.86,"volume":137,"rsi_14":42.62,"sma_20":23.06,"sma_60":23.14,"sma_120":21.47},{"date":"2025-10-21","open":22.5,"high":22.5,"low":22.5,"close":22.5,"volume":484,"rsi_14":43.36,"sma_20":23.01,"sma_60":23.13,"sma_120":21.52},{"date":"2025-10-22","open":22.5,"high":22.5,"low":22.5,"close":22.5,"volume":245,"rsi_14":47.09,"sma_20":22.95,"sma_60":23.12,"sma_120":21.58},{"date":"2025-10-23","open":22.05,"high":22.64,"low":22.05,"close":22.43,"volume":612,"rsi_14":47.34,"sma_20":22.88,"sma_60":23.1,"sma_120":21.63},{"date":"2025-10-24","open":22.76,"high":22.76,"low":22.63,"close":22.63,"volume":544,"rsi_14":42.93,"sma_20":22.84,"sma_60":23.09,"sma_120":21.68},{"date":"2025-10-27","open":22.55,"high":22.55,"low":22.5,"close":22.5,"volume":475,"rsi_14":56.89,"sma_20":22.7,"sma_60":23.07,"sma_120":21.74},{"date":"2025-10-28","open":22.31,"high":22.91,"low":22.31,"close":22.88,"volume":1768,"rsi_14":48.01,"sma_20":22.66,"sma_60":23.08,"sma_120":21.79},{"date":"2025-10-29","open":22.51,"high":22.51,"low":22.51,"close":22.51,"volume":556,"rsi_14":50.39,"sma_20":22.62,"sma_60":23.08,"sma_120":21.83},{"date":"2025-10-30","open":22.64,"high":22.64,"low":22.52,"close":22.52,"volume":1946,"rsi_14":60.91,"sma_20":22.61,"sma_60":23.08,"sma_120":21.87},{"date":"2025-10-31","open":22.22,"high":23.48,"low":22.04,"close":23.1,"volume":3026,"rsi_14":68.56,"sma_20":22.62,"sma_60":23.1,"sma_120":21.92},{"date":"2025-11-03","open":22.06,"high":22.06,"low":22.06,"close":22.06,"volume":321,"rsi_14":41.03,"sma_20":22.56,"sma_60":23.12,"sma_120":21.95},{"date":"2025-11-04","open":22.09,"high":22.09,"low":22.06,"close":22.06,"volume":687,"rsi_14":37.18,"sma_20":22.57,"sma_60":23.12,"sma_120":21.99},{"date":"2025-11-05","open":22.14,"high":22.55,"low":22.14,"close":22.35,"volume":1262,"rsi_14":42.49,"sma_20":22.53,"sma_60":23.14,"sma_120":22.02},{"date":"2025-11-06","open":21.98,"high":22.07,"low":21.98,"close":22.06,"volume":1099,"rsi_14":39.18,"sma_20":22.51,"sma_60":23.15,"sma_120":22.05},{"date":"2025-11-07","open":22.06,"high":22.06,"low":22.06,"close":22.06,"volume":188,"rsi_14":39.18,"sma_20":22.51,"sma_60":23.15,"sma_120":22.08},{"date":"2025-11-10","open":21.77,"high":21.77,"low":21.36,"close":21.36,"volume":856,"rsi_14":35.94,"sma_20":22.48,"sma_60":23.14,"sma_120":22.11},{"date":"2025-11-11","open":21.48,"high":21.8,"low":21.06,"close":21.06,"volume":9870,"rsi_14":33.46,"sma_20":22.4,"sma_60":23.12,"sma_120":22.13},{"date":"2025-11-12","open":20.93,"high":20.93,"low":20.93,"close":20.93,"volume":247,"rsi_14":32.99,"sma_20":22.31,"sma_60":23.1,"sma_120":22.15},{"date":"2025-11-13","open":21.0,"high":21.0,"low":21.0,"close":21.0,"volume":186,"rsi_14":30.97,"sma_20":22.21,"sma_60":23.06,"sma_120":22.17},{"date":"2025-11-14","open":21.0,"high":21.0,"low":21.0,"close":21.0,"volume":88,"rsi_14":31.95,"sma_20":22.12,"sma_60":23.01,"sma_120":22.2},{"date":"2025-11-17","open":21.0,"high":21.0,"low":21.0,"close":21.0,"volume":996,"rsi_14":25.1,"sma_20":22.03,"sma_60":22.95,"sma_120":22.22},{"date":"2025-11-18","open":21.0,"high":21.0,"low":21.0,"close":21.0,"volume":92,"rsi_14":27.81,"sma_20":21.95,"sma_60":22.93,"sma_120":22.25},{"date":"2025-11-19","open":18.99,"high":20.5,"low":18.99,"close":19.44,"volume":1826,"rsi_14":18.95,"sma_20":21.8,"sma_60":22.87,"sma_120":22.26},{"date":"2025-11-20","open":18.35,"high":18.35,"low":18.35,"close":18.35,"volume":860,"rsi_14":6.58,"sma_20":21.59,"sma_60":22.79,"sma_120":22.26},{"date":"2025-11-21","open":18.35,"high":18.35,"low":18.35,"close":18.35,"volume":355,"rsi_14":8.13,"sma_20":21.38,"sma_60":22.71,"sma_120":22.27},{"date":"2025-11-24","open":18.35,"high":18.35,"low":18.35,"close":18.35,"volume":758,"rsi_14":8.13,"sma_20":21.17,"sma_60":22.66,"sma_120":22.27},{"date":"2025-11-25","open":18.35,"high":18.35,"low":18.35,"close":18.35,"volume":816,"rsi_14":1.69,"sma_20":20.95,"sma_60":22.6,"sma_120":22.27},{"date":"2025-11-26","open":19.27,"high":19.34,"low":19.27,"close":19.34,"volume":654,"rsi_14":21.9,"sma_20":20.79,"sma_60":22.55,"sma_120":22.27},{"date":"2025-11-28","open":18.66,"high":19.9,"low":18.66,"close":19.9,"volume":1048,"rsi_14":30.0,"sma_20":20.66,"sma_60":22.52,"sma_120":22.27},{"date":"2025-12-01","open":21.45,"high":21.45,"low":21.45,"close":21.45,"volume":1870,"rsi_14":50.72,"sma_20":20.57,"sma_60":22.45,"sma_120":22.29},{"date":"2025-12-02","open":19.5,"high":19.5,"low":18.42,"close":19.0,"volume":2382,"rsi_14":37.75,"sma_20":20.42,"sma_60":22.35,"sma_120":22.29},{"date":"2025-12-03","open":19.0,"high":19.65,"low":18.99,"close":19.0,"volume":3207,"rsi_14":38.33,"sma_20":20.27,"sma_60":22.25,"sma_120":22.3},{"date":"2025-12-04","open":19.5,"high":19.5,"low":19.5,"close":19.5,"volume":866,"rsi_14":41.38,"sma_20":20.13,"sma_60":22.15,"sma_120":22.3},{"date":"2025-12-05","open":19.5,"high":19.5,"low":19.5,"close":19.5,"volume":752,"rsi_14":41.38,"sma_20":20.0,"sma_60":22.06,"sma_120":22.26},{"date":"2025-12-08","open":19.5,"high":19.5,"low":19.5,"close":19.5,"volume":310,"rsi_14":41.38,"sma_20":19.87,"sma_60":21.97,"sma_120":22.23},{"date":"2025-12-09","open":19.5,"high":19.5,"low":19.5,"close":19.5,"volume":209,"rsi_14":41.38,"sma_20":19.78,"sma_60":21.86,"sma_120":22.21},{"date":"2025-12-10","open":20.01,"high":20.01,"low":20.01,"close":20.01,"volume":684,"rsi_14":53.73,"sma_20":19.72,"sma_60":21.77,"sma_120":22.19},{"date":"2025-12-11","open":20.01,"high":20.01,"low":20.01,"close":20.01,"volume":784,"rsi_14":62.65,"sma_20":19.68,"sma_60":21.7,"sma_120":22.17},{"date":"2025-12-12","open":20.01,"high":20.01,"low":20.01,"close":20.01,"volume":92,"rsi_14":62.65,"sma_20":19.63,"sma_60":21.64,"sma_120":22.16},{"date":"2025-12-15","open":20.01,"high":20.01,"low":20.01,"close":20.01,"volume":39,"rsi_14":62.65,"sma_20":19.58,"sma_60":21.59,"sma_120":22.16},{"date":"2025-12-16","open":19.48,"high":20.46,"low":19.4,"close":20.19,"volume":2573,"rsi_14":63.65,"sma_20":19.54,"sma_60":21.54,"sma_120":22.17},{"date":"2025-12-17","open":19.87,"high":20.75,"low":19.0,"close":19.04,"volume":7561,"rsi_14":47.83,"sma_20":19.44,"sma_60":21.47,"sma_120":22.14},{"date":"2025-12-18","open":19.04,"high":19.04,"low":19.04,"close":19.04,"volume":428,"rsi_14":43.22,"sma_20":19.42,"sma_60":21.39,"sma_120":22.12},{"date":"2025-12-19","open":19.5,"high":19.5,"low":18.66,"close":18.66,"volume":2355,"rsi_14":23.02,"sma_20":19.44,"sma_60":21.3,"sma_120":22.1},{"date":"2025-12-22","open":19.27,"high":19.27,"low":18.9,"close":19.25,"volume":1906,"rsi_14":53.73,"sma_20":19.48,"sma_60":21.23,"sma_120":22.08},{"date":"2025-12-23","open":19.25,"high":19.25,"low":19.25,"close":19.25,"volume":128,"rsi_14":53.78,"sma_20":19.53,"sma_60":21.13,"sma_120":22.06},{"date":"2025-12-24","open":19.25,"high":19.25,"low":19.25,"close":19.25,"volume":138,"rsi_14":45.55,"sma_20":19.57,"sma_60":21.06,"sma_120":22.04},{"date":"2025-12-26","open":19.25,"high":19.25,"low":19.25,"close":19.25,"volume":193,"rsi_14":45.55,"sma_20":19.57,"sma_60":20.99,"sma_120":22.02},{"date":"2025-12-29","open":18.75,"high":18.75,"low":18.75,"close":18.75,"volume":2247,"rsi_14":38.67,"sma_20":19.51,"sma_60":20.92,"sma_120":21.98},{"date":"2025-12-30","open":18.75,"high":18.75,"low":18.75,"close":18.75,"volume":2527,"rsi_14":38.67,"sma_20":19.37,"sma_60":20.86,"sma_120":21.95},{"date":"2025-12-31","open":18.87,"high":19.1,"low":18.78,"close":19.1,"volume":3053,"rsi_14":35.56,"sma_20":19.38,"sma_60":20.79,"sma_120":21.92},{"date":"2026-01-02","open":19.1,"high":19.1,"low":19.1,"close":19.1,"volume":2304,"rsi_14":35.56,"sma_20":19.38,"sma_60":20.74,"sma_120":21.91},{"date":"2026-01-05","open":18.4,"high":18.4,"low":18.4,"close":18.4,"volume":3309,"rsi_14":29.09,"sma_20":19.33,"sma_60":20.66,"sma_120":21.88},{"date":"2026-01-06","open":18.8,"high":18.8,"low":18.8,"close":18.8,"volume":3729,"rsi_14":35.76,"sma_20":19.29,"sma_60":20.6,"sma_120":21.86},{"date":"2026-01-07","open":19.0,"high":19.0,"low":19.0,"close":19.0,"volume":1706,"rsi_14":36.07,"sma_20":19.27,"sma_60":20.55,"sma_120":21.84},{"date":"2026-01-08","open":19.35,"high":19.35,"low":19.25,"close":19.25,"volume":1040,"rsi_14":53.12,"sma_20":19.26,"sma_60":20.5,"sma_120":21.82},{"date":"2026-01-09","open":19.25,"high":19.25,"low":19.25,"close":19.25,"volume":864,"rsi_14":53.12,"sma_20":19.22,"sma_60":20.45,"sma_120":21.8},{"date":"2026-01-12","open":20.28,"high":20.28,"low":19.25,"close":19.39,"volume":1966,"rsi_14":61.7,"sma_20":19.19,"sma_60":20.39,"sma_120":21.77},{"date":"2026-01-13","open":19.39,"high":19.39,"low":19.39,"close":19.39,"volume":141,"rsi_14":52.81,"sma_20":19.16,"sma_60":20.33,"sma_120":21.75},{"date":"2026-01-14","open":19.6,"high":19.7,"low":19.6,"close":19.7,"volume":1283,"rsi_14":57.89,"sma_20":19.14,"sma_60":20.28,"sma_120":21.71},{"date":"2026-01-15","open":20.3,"high":20.35,"low":20.25,"close":20.25,"volume":1261,"rsi_14":64.71,"sma_20":19.14,"sma_60":20.24,"sma_120":21.69},{"date":"2026-01-16","open":20.2,"high":20.5,"low":20.2,"close":20.45,"volume":1582,"rsi_14":66.67,"sma_20":19.21,"sma_60":20.2,"sma_120":21.67},{"date":"2026-01-20","open":20.45,"high":20.9,"low":20.45,"close":20.9,"volume":752,"rsi_14":80.26,"sma_20":19.31,"sma_60":20.18,"sma_120":21.65},{"date":"2026-01-21","open":20.94,"high":21.0,"low":20.88,"close":21.0,"volume":1070,"rsi_14":80.82,"sma_20":19.42,"sma_60":20.15,"sma_120":21.63},{"date":"2026-01-22","open":21.61,"high":21.61,"low":21.5,"close":21.5,"volume":1610,"rsi_14":81.58,"sma_20":19.54,"sma_60":20.13,"sma_120":21.61},{"date":"2026-01-23","open":21.5,"high":21.5,"low":21.35,"close":21.35,"volume":500,"rsi_14":78.48,"sma_20":19.64,"sma_60":20.11,"sma_120":21.59},{"date":"2026-01-26","open":21.45,"high":21.87,"low":21.45,"close":21.63,"volume":900,"rsi_14":95.75,"sma_20":19.76,"sma_60":20.09,"sma_120":21.59},{"date":"2026-01-27","open":21.93,"high":23.0,"low":21.85,"close":22.83,"volume":5100,"rsi_14":96.54,"sma_20":19.94,"sma_60":20.1,"sma_120":21.59},{"date":"2026-01-28","open":22.0,"high":22.97,"low":22.0,"close":22.97,"volume":800,"rsi_14":96.49,"sma_20":20.15,"sma_60":20.11,"sma_120":21.59},{"date":"2026-01-29","open":22.82,"high":23.34,"low":22.2,"close":23.0,"volume":17200,"rsi_14":96.3,"sma_20":20.36,"sma_60":20.1,"sma_120":21.6},{"date":"2026-01-30","open":23.38,"high":23.4,"low":22.25,"close":22.53,"volume":9000,"rsi_14":86.28,"sma_20":20.53,"sma_60":20.11,"sma_120":21.62},{"date":"2026-02-02","open":22.7,"high":22.98,"low":22.62,"close":22.95,"volume":7300,"rsi_14":87.08,"sma_20":20.73,"sma_60":20.13,"sma_120":21.62},{"date":"2026-02-03","open":23.05,"high":23.05,"low":23.0,"close":23.03,"volume":1700,"rsi_14":87.29,"sma_20":20.96,"sma_60":20.14,"sma_120":21.64},{"date":"2026-02-04","open":23.14,"high":23.36,"low":23.05,"close":23.05,"volume":2000,"rsi_14":86.49,"sma_20":21.17,"sma_60":20.15,"sma_120":21.65},{"date":"2026-02-05","open":23.05,"high":23.46,"low":23.05,"close":23.46,"volume":1800,"rsi_14":86.07,"sma_20":21.39,"sma_60":20.18,"sma_120":21.66},{"date":"2026-02-06","open":23.44,"high":23.65,"low":23.44,"close":23.47,"volume":900,"rsi_14":85.45,"sma_20":21.61,"sma_60":20.21,"sma_120":21.68},{"date":"2026-02-09","open":23.47,"high":24.3,"low":23.47,"close":23.47,"volume":2506,"rsi_14":87.87,"sma_20":19.75,"sma_60":20.15,"sma_120":21.61},{"date":"2026-02-10","open":23.44,"high":24.02,"low":23.44,"close":23.65,"volume":2526,"rsi_14":100.0,"sma_20":19.97,"sma_60":20.16,"sma_120":21.62},{"date":"2026-02-11","open":24.03,"high":24.03,"low":23.45,"close":23.45,"volume":3422,"rsi_14":93.67,"sma_20":20.17,"sma_60":20.18,"sma_120":21.63},{"date":"2026-02-12","open":23.67,"high":23.67,"low":23.35,"close":23.35,"volume":1309,"rsi_14":93.41,"sma_20":20.4,"sma_60":20.19,"sma_120":21.63},{"date":"2026-02-13","open":23.31,"high":23.68,"low":23.3,"close":23.68,"volume":1731,"rsi_14":93.52,"sma_20":20.65,"sma_60":20.2,"sma_120":21.65},{"date":"2026-02-17","open":22.87,"high":23.21,"low":22.78,"close":23.21,"volume":2080,"rsi_14":92.97,"sma_20":20.88,"sma_60":20.23,"sma_120":21.67},{"date":"2026-02-18","open":23.2,"high":23.69,"low":23.2,"close":23.2,"volume":2500,"rsi_14":54.12,"sma_20":22.86,"sma_60":20.53,"sma_120":21.7},{"date":"2026-02-19","open":23.09,"high":24.02,"low":23.05,"close":24.02,"volume":1100,"rsi_14":64.35,"sma_20":23.01,"sma_60":20.62,"sma_120":21.71},{"date":"2026-02-20","open":23.06,"high":23.06,"low":23.06,"close":23.06,"volume":749,"rsi_14":56.48,"sma_20":23.09,"sma_60":20.7,"sma_120":21.71},{"date":"2026-02-23","open":23.06,"high":24.03,"low":22.6,"close":22.6,"volume":5200,"rsi_14":45.76,"sma_20":23.15,"sma_60":20.77,"sma_120":21.71},{"date":"2026-02-24","open":22.87,"high":23.36,"low":22.59,"close":22.6,"volume":3474,"rsi_14":76.73,"sma_20":21.29,"sma_60":20.25,"sma_120":21.69},{"date":"2026-02-25","open":22.63,"high":22.75,"low":22.63,"close":22.75,"volume":1068,"rsi_14":76.07,"sma_20":21.48,"sma_60":20.26,"sma_120":21.7},{"date":"2026-02-26","open":22.68,"high":22.68,"low":22.56,"close":22.56,"volume":3047,"rsi_14":71.04,"sma_20":21.66,"sma_60":20.27,"sma_120":21.71},{"date":"2026-02-27","open":21.0,"high":21.0,"low":20.46,"close":20.5,"volume":2226,"rsi_14":56.66,"sma_20":21.77,"sma_60":20.25,"sma_120":21.7},{"date":"2026-03-02","open":20.3,"high":22.25,"low":20.3,"close":20.52,"volume":4003,"rsi_14":47.28,"sma_20":21.79,"sma_60":20.24,"sma_120":21.68},{"date":"2026-03-03","open":19.87,"high":20.51,"low":19.87,"close":20.51,"volume":1413,"rsi_14":51.2,"sma_20":21.88,"sma_60":20.25,"sma_120":21.67},{"date":"2026-03-04","open":20.72,"high":20.87,"low":20.72,"close":20.87,"volume":401,"rsi_14":46.64,"sma_20":21.96,"sma_60":20.25,"sma_120":21.66},{"date":"2026-03-05","open":20.55,"high":20.9,"low":20.55,"close":20.9,"volume":803,"rsi_14":26.25,"sma_20":22.02,"sma_60":20.25,"sma_120":21.63},{"date":"2026-03-06","open":20.9,"high":20.9,"low":20.9,"close":20.9,"volume":208,"rsi_14":32.98,"sma_20":22.1,"sma_60":20.25,"sma_120":21.6},{"date":"2026-03-09","open":21.76,"high":21.76,"low":20.73,"close":21.0,"volume":2302,"rsi_14":25.54,"sma_20":22.08,"sma_60":20.25,"sma_120":21.59},{"date":"2026-03-10","open":20.05,"high":21.0,"low":20.05,"close":21.0,"volume":288,"rsi_14":32.46,"sma_20":22.11,"sma_60":20.28,"sma_120":21.58},{"date":"2026-03-11","open":21.82,"high":24.23,"low":21.33,"close":22.38,"volume":16213,"rsi_14":35.25,"sma_20":22.16,"sma_60":20.34,"sma_120":21.57},{"date":"2026-03-12","open":22.76,"high":22.76,"low":21.35,"close":21.35,"volume":754,"rsi_14":31.51,"sma_20":22.16,"sma_60":20.39,"sma_120":21.55},{"date":"2026-03-13","open":22.02,"high":22.02,"low":22.02,"close":22.02,"volume":28,"rsi_14":41.79,"sma_20":22.09,"sma_60":20.45,"sma_120":21.55},{"date":"2026-03-16","open":22.2,"high":23.5,"low":22.2,"close":23.5,"volume":3065,"rsi_14":56.07,"sma_20":22.08,"sma_60":20.54,"sma_120":21.57},{"date":"2026-03-17","open":23.5,"high":23.5,"low":23.5,"close":23.5,"volume":81,"rsi_14":44.61,"sma_20":22.0,"sma_60":20.61,"sma_120":21.58},{"date":"2026-03-18","open":23.44,"high":23.5,"low":23.44,"close":23.5,"volume":1998,"rsi_14":44.91,"sma_20":22.0,"sma_60":20.67,"sma_120":21.59},{"date":"2026-03-19","open":23.0,"high":23.5,"low":23.0,"close":23.5,"volume":3583,"rsi_14":71.15,"sma_20":22.05,"sma_60":20.7,"sma_120":21.58},{"date":"2026-03-20","open":22.13,"high":22.17,"low":22.13,"close":22.14,"volume":6251,"rsi_14":62.9,"sma_20":22.01,"sma_60":20.75,"sma_120":21.55},{"date":"2026-03-23","open":22.14,"high":22.14,"low":22.14,"close":22.14,"volume":650,"rsi_14":65.12,"sma_20":22.01,"sma_60":20.81,"sma_120":21.53},{"date":"2026-03-24","open":22.37,"high":22.37,"low":22.37,"close":22.37,"volume":411,"rsi_14":61.86,"sma_20":21.95,"sma_60":20.85,"sma_120":21.5},{"date":"2026-03-25","open":22.37,"high":22.37,"low":22.37,"close":22.37,"volume":13,"rsi_14":61.97,"sma_20":21.93,"sma_60":20.9,"sma_120":21.48},{"date":"2026-03-26","open":22.37,"high":22.37,"low":21.97,"close":21.97,"volume":2086,"rsi_14":61.86,"sma_20":21.91,"sma_60":20.94,"sma_120":21.45},{"date":"2026-03-27","open":21.97,"high":21.97,"low":21.97,"close":21.97,"volume":189,"rsi_14":58.37,"sma_20":21.97,"sma_60":20.98,"sma_120":21.42},{"date":"2026-03-30","open":21.97,"high":21.97,"low":21.97,"close":21.97,"volume":1348,"rsi_14":53.45,"sma_20":22.04,"sma_60":21.02,"sma_120":21.39},{"date":"2026-03-31","open":21.97,"high":21.97,"low":21.0,"close":21.8,"volume":3677,"rsi_14":41.9,"sma_20":22.04,"sma_60":21.05,"sma_120":21.37},{"date":"2026-04-01","open":21.8,"high":21.8,"low":21.8,"close":21.8,"volume":8,"rsi_14":45.08,"sma_20":22.07,"sma_60":21.08,"sma_120":21.36},{"date":"2026-04-02","open":21.8,"high":21.8,"low":21.64,"close":21.7,"volume":1735,"rsi_14":46.27,"sma_20":22.15,"sma_60":21.11,"sma_120":21.35},{"date":"2026-04-06","open":21.38,"high":23.28,"low":21.38,"close":22.94,"volume":4669,"rsi_14":44.23,"sma_20":22.26,"sma_60":21.15,"sma_120":21.35},{"date":"2026-04-07","open":22.0,"high":22.19,"low":22.0,"close":22.19,"volume":1491,"rsi_14":34.38,"sma_20":22.31,"sma_60":21.2,"sma_120":21.34},{"date":"2026-04-08","open":22.6,"high":22.65,"low":21.55,"close":21.68,"volume":2577,"rsi_14":30.91,"sma_20":22.32,"sma_60":21.25,"sma_120":21.32},{"date":"2026-04-09","open":21.68,"high":21.68,"low":21.68,"close":21.68,"volume":39,"rsi_14":27.36,"sma_20":22.27,"sma_60":21.3,"sma_120":21.3},{"date":"2026-04-10","open":21.68,"high":21.68,"low":21.68,"close":21.68,"volume":222,"rsi_14":56.13,"sma_20":22.37,"sma_60":21.34,"sma_120":21.29},{"date":"2026-04-13","open":21.68,"high":23.12,"low":21.68,"close":22.5,"volume":3332,"rsi_14":56.32,"sma_20":22.36,"sma_60":21.39,"sma_120":21.26},{"date":"2026-04-14","open":22.4,"high":22.4,"low":22.4,"close":22.4,"volume":3116,"rsi_14":50.37,"sma_20":22.29,"sma_60":21.45,"sma_120":21.25},{"date":"2026-04-15","open":22.68,"high":23.0,"low":22.68,"close":23.0,"volume":2560,"rsi_14":48.02,"sma_20":22.23,"sma_60":21.51,"sma_120":21.25},{"date":"2026-04-16","open":22.66,"high":22.66,"low":21.98,"close":22.25,"volume":1928,"rsi_14":59.62,"sma_20":22.23,"sma_60":21.57,"sma_120":21.24},{"date":"2026-04-17","open":22.25,"high":22.25,"low":22.25,"close":22.25,"volume":148,"rsi_14":49.26,"sma_20":22.12,"sma_60":21.62,"sma_120":21.24},{"date":"2026-04-20","open":21.76,"high":21.93,"low":21.01,"close":21.93,"volume":1351,"rsi_14":48.1,"sma_20":22.12,"sma_60":21.67,"sma_120":21.23},{"date":"2026-04-21","open":20.66,"high":21.7,"low":20.66,"close":21.7,"volume":3020,"rsi_14":48.02,"sma_20":22.1,"sma_60":21.71,"sma_120":21.23},{"date":"2026-04-22","open":22.1,"high":22.1,"low":22.1,"close":22.1,"volume":2746,"rsi_14":45.32,"sma_20":22.05,"sma_60":21.78,"sma_120":21.22},{"date":"2026-04-23","open":22.1,"high":22.1,"low":22.1,"close":22.1,"volume":558,"rsi_14":59.07,"sma_20":22.12,"sma_60":21.83,"sma_120":21.22},{"date":"2026-04-24","open":22.1,"high":22.1,"low":22.1,"close":22.1,"volume":43,"rsi_14":48.61,"sma_20":22.12,"sma_60":21.88,"sma_120":21.22},{"date":"2026-04-27","open":20.98,"high":20.98,"low":20.98,"close":20.98,"volume":492,"rsi_14":42.06,"sma_20":22.06,"sma_60":21.92,"sma_120":21.21},{"date":"2026-04-28","open":21.01,"high":21.01,"low":21.01,"close":21.01,"volume":196,"rsi_14":45.34,"sma_20":22.0,"sma_60":21.95,"sma_120":21.2},{"date":"2026-04-29","open":21.01,"high":21.01,"low":21.01,"close":21.01,"volume":62,"rsi_14":54.02,"sma_20":22.01,"sma_60":21.99,"sma_120":21.19},{"date":"2026-04-30","open":21.01,"high":21.01,"low":21.01,"close":21.01,"volume":51,"rsi_14":54.02,"sma_20":21.97,"sma_60":22.01,"sma_120":21.17},{"date":"2026-05-01","open":21.01,"high":21.01,"low":21.01,"close":21.01,"volume":245,"rsi_14":44.37,"sma_20":21.93,"sma_60":22.03,"sma_120":21.16},{"date":"2026-05-04","open":21.01,"high":21.48,"low":20.14,"close":21.48,"volume":2271,"rsi_14":28.53,"sma_20":21.77,"sma_60":22.03,"sma_120":21.13},{"date":"2026-05-05","open":21.45,"high":21.45,"low":21.45,"close":21.45,"volume":625,"rsi_14":36.48,"sma_20":21.79,"sma_60":22.06,"sma_120":21.13},{"date":"2026-05-06","open":20.8,"high":22.38,"low":20.8,"close":21.18,"volume":15721,"rsi_14":31.35,"sma_20":21.74,"sma_60":22.06,"sma_120":21.12},{"date":"2026-05-07","open":21.18,"high":21.18,"low":21.18,"close":21.18,"volume":36,"rsi_14":26.7,"sma_20":21.69,"sma_60":22.05,"sma_120":21.1},{"date":"2026-05-08","open":21.18,"high":21.18,"low":21.18,"close":21.18,"volume":302,"rsi_14":44.44,"sma_20":21.71,"sma_60":22.06,"sma_120":21.1},{"date":"2026-05-11","open":20.78,"high":21.26,"low":20.78,"close":21.26,"volume":937,"rsi_14":51.37,"sma_20":21.66,"sma_60":22.03,"sma_120":21.09},{"date":"2026-05-12","open":21.26,"high":21.26,"low":21.26,"close":21.26,"volume":186,"rsi_14":20.78,"sma_20":21.53,"sma_60":21.97,"sma_120":21.06},{"date":"2026-05-13","open":21.26,"high":21.26,"low":21.26,"close":21.26,"volume":113,"rsi_14":21.8,"sma_20":21.45,"sma_60":21.93,"sma_120":21.05},{"date":"2026-05-14","open":21.26,"high":21.26,"low":21.26,"close":21.26,"volume":3929,"rsi_14":25.66,"sma_20":21.42,"sma_60":21.91,"sma_120":21.05},{"date":"2026-05-15","open":21.26,"high":21.26,"low":21.26,"close":21.26,"volume":95,"rsi_14":39.17,"sma_20":21.36,"sma_60":21.86,"sma_120":21.03},{"date":"2026-05-18","open":21.26,"high":21.26,"low":21.26,"close":21.26,"volume":295,"rsi_14":35.71,"sma_20":21.32,"sma_60":21.82,"sma_120":21.02},{"date":"2026-05-19","open":21.26,"high":21.26,"low":21.26,"close":21.26,"volume":105,"rsi_14":35.48,"sma_20":21.3,"sma_60":21.79,"sma_120":21.02},{"date":"2026-05-20","open":21.26,"high":21.26,"low":21.26,"close":21.26,"volume":540,"rsi_14":40.44,"sma_20":21.26,"sma_60":21.77,"sma_120":21.01},{"date":"2026-05-21","open":21.26,"high":21.26,"low":21.26,"close":21.26,"volume":628,"rsi_14":49.55,"sma_20":21.23,"sma_60":21.75,"sma_120":21.0},{"date":"2026-05-22","open":20.3,"high":22.3,"low":20.3,"close":22.3,"volume":1210,"rsi_14":61.54,"sma_20":21.22,"sma_60":21.74,"sma_120":21.0},{"date":"2026-05-26","open":20.67,"high":20.7,"low":20.67,"close":20.7,"volume":675,"rsi_14":44.98,"sma_20":21.27,"sma_60":21.76,"sma_120":21.01},{"date":"2026-05-27","open":20.7,"high":20.7,"low":20.7,"close":20.7,"volume":138,"rsi_14":42.44,"sma_20":21.23,"sma_60":21.76,"sma_120":21.0},{"date":"2026-05-28","open":20.7,"high":20.7,"low":20.7,"close":20.7,"volume":169,"rsi_14":52.24,"sma_20":21.24,"sma_60":21.76,"sma_120":21.0},{"date":"2026-05-29","open":22.5,"high":22.5,"low":22.48,"close":22.48,"volume":756,"rsi_14":47.02,"sma_20":21.21,"sma_60":21.75,"sma_120":21.0},{"date":"2026-06-01","open":21.79,"high":22.5,"low":21.79,"close":22.5,"volume":1070,"rsi_14":67.15,"sma_20":21.38,"sma_60":21.8,"sma_120":21.03},{"date":"2026-06-02","open":22.5,"high":22.5,"low":22.5,"close":22.5,"volume":62,"rsi_14":65.37,"sma_20":21.42,"sma_60":21.82,"sma_120":21.04},{"date":"2026-06-03","open":21.5,"high":21.5,"low":21.5,"close":21.5,"volume":253,"rsi_14":53.69,"sma_20":21.42,"sma_60":21.83,"sma_120":21.04},{"date":"2026-06-04","open":23.0,"high":23.54,"low":22.5,"close":22.5,"volume":2246,"rsi_14":64.63,"sma_20":21.52,"sma_60":21.86,"sma_120":21.07},{"date":"2026-06-05","open":22.21,"high":22.25,"low":21.48,"close":21.48,"volume":1204,"rsi_14":64.24,"sma_20":21.59,"sma_60":21.87,"sma_120":21.11},{"date":"2026-06-08","open":22.51,"high":22.61,"low":22.51,"close":22.51,"volume":1523,"rsi_14":57.37,"sma_20":21.56,"sma_60":21.86,"sma_120":21.12},{"date":"2026-06-09","open":21.94,"high":22.31,"low":21.94,"close":22.27,"volume":1533,"rsi_14":54.23,"sma_20":21.6,"sma_60":21.86,"sma_120":21.16},{"date":"2026-06-10","open":22.27,"high":22.27,"low":22.27,"close":22.27,"volume":67,"rsi_14":54.11,"sma_20":21.65,"sma_60":21.84,"sma_120":21.19},{"date":"2026-06-11","open":22.0,"high":22.0,"low":22.0,"close":22.0,"volume":1495,"rsi_14":60.17,"sma_20":21.76,"sma_60":21.84,"sma_120":21.22},{"date":"2026-06-12","open":22.0,"high":22.25,"low":21.25,"close":21.55,"volume":7711,"rsi_14":47.81,"sma_20":21.73,"sma_60":21.79,"sma_120":21.23},{"date":"2026-06-15","open":22.3,"high":22.7,"low":21.8,"close":21.8,"volume":948,"rsi_14":57.85,"sma_20":21.74,"sma_60":21.76,"sma_120":21.23},{"date":"2026-06-16","open":22.0,"high":22.55,"low":21.3,"close":21.3,"volume":4258,"rsi_14":53.4,"sma_20":21.74,"sma_60":21.74,"sma_120":21.25},{"date":"2026-06-17","open":21.35,"high":23.3,"low":21.35,"close":22.33,"volume":4906,"rsi_14":57.97,"sma_20":21.78,"sma_60":21.74,"sma_120":21.27},{"date":"2026-06-18","open":21.95,"high":23.2,"low":21.95,"close":23.13,"volume":3438,"rsi_14":54.3,"sma_20":21.89,"sma_60":21.76,"sma_120":21.31},{"date":"2026-06-22","open":23.5,"high":23.76,"low":23.0,"close":23.0,"volume":1910,"rsi_14":58.28,"sma_20":22.02,"sma_60":21.78,"sma_120":21.34},{"date":"2026-06-23","open":22.27,"high":23.05,"low":22.27,"close":23.0,"volume":668,"rsi_14":58.5,"sma_20":22.06,"sma_60":21.8,"sma_120":21.37},{"date":"2026-06-24","open":22.12,"high":23.5,"low":22.12,"close":23.5,"volume":2712,"rsi_14":61.49,"sma_20":22.13,"sma_60":21.8,"sma_120":21.39},{"date":"2026-06-25","open":22.11,"high":22.11,"low":22.11,"close":22.11,"volume":278,"rsi_14":53.96,"sma_20":22.27,"sma_60":21.83,"sma_120":21.42},{"date":"2026-06-26","open":24.08,"high":24.08,"low":24.08,"close":24.08,"volume":1134,"rsi_14":65.16,"sma_20":22.39,"sma_60":21.85,"sma_120":21.45},{"date":"2026-06-29","open":23.11,"high":24.0,"low":23.11,"close":23.61,"volume":1982,"rsi_14":59.62,"sma_20":22.47,"sma_60":21.89,"sma_120":21.48},{"date":"2026-06-30","open":23.64,"high":28.69,"low":23.64,"close":26.5,"volume":9692,"rsi_14":66.51,"sma_20":22.59,"sma_60":21.94,"sma_120":21.52},{"date":"2026-07-01","open":25.35,"high":25.35,"low":25.35,"close":25.35,"volume":1101,"rsi_14":61.63,"sma_20":22.78,"sma_60":22.0,"sma_120":21.57},{"date":"2026-07-02","open":26.45,"high":28.87,"low":25.05,"close":28.87,"volume":7690,"rsi_14":72.81,"sma_20":23.16,"sma_60":22.11,"sma_120":21.66},{"date":"2026-07-06","open":29.0,"high":34.49,"low":29.0,"close":31.99,"volume":8034,"rsi_14":79.45,"sma_20":23.63,"sma_60":22.28,"sma_120":21.77},{"date":"2026-07-07","open":31.99,"high":31.99,"low":26.26,"close":28.0,"volume":6913,"rsi_14":62.72,"sma_20":23.93,"sma_60":22.38,"sma_120":21.84},{"date":"2026-07-08","open":27.97,"high":27.98,"low":27.48,"close":27.48,"volume":1390,"rsi_14":63.7,"sma_20":24.2,"sma_60":22.48,"sma_120":21.91},{"date":"2026-07-09","open":25.5,"high":28.5,"low":25.5,"close":26.99,"volume":4642,"rsi_14":62.8,"sma_20":24.47,"sma_60":22.57,"sma_120":21.98},{"date":"2026-07-10","open":27.74,"high":28.85,"low":27.08,"close":27.08,"volume":3642,"rsi_14":59.76,"sma_20":24.68,"sma_60":22.64,"sma_120":22.04},{"date":"2026-07-13","open":28.0,"high":29.4,"low":28.0,"close":28.4,"volume":2799,"rsi_14":62.82,"sma_20":25.01,"sma_60":22.73,"sma_120":22.12},{"date":"2026-07-14","open":27.16,"high":27.83,"low":27.13,"close":27.13,"volume":3102,"rsi_14":58.15,"sma_20":25.26,"sma_60":22.8,"sma_120":22.18},{"date":"2026-07-15","open":29.26,"high":30.36,"low":27.17,"close":27.5,"volume":2792,"rsi_14":58.22,"sma_20":25.55,"sma_60":22.89,"sma_120":22.26},{"date":"2026-07-16","open":27.12,"high":27.17,"low":26.66,"close":27.02,"volume":5218,"rsi_14":60.2,"sma_20":25.83,"sma_60":22.98,"sma_120":22.32},{"date":"2026-07-17","open":27.02,"high":27.02,"low":27.02,"close":27.02,"volume":93,"rsi_14":58.77,"sma_20":26.12,"sma_60":23.08,"sma_120":22.4},{"date":"2026-07-20","open":24.26,"high":26.63,"low":24.26,"close":26.6,"volume":4401,"rsi_14":56.13,"sma_20":26.24,"sma_60":23.14,"sma_120":22.46},{"date":"2026-07-21","open":26.62,"high":26.72,"low":26.62,"close":26.72,"volume":1635,"rsi_14":50.3,"sma_20":26.44,"sma_60":23.22,"sma_120":22.53},{"date":"2026-07-22","open":26.6,"high":27.52,"low":25.49,"close":27.1,"volume":113442,"rsi_14":57.4,"sma_20":26.69,"sma_60":23.32,"sma_120":22.6},{"date":"2026-07-23","open":26.5,"high":27.8,"low":25.93,"close":27.52,"volume":47071,"rsi_14":41.13,"sma_20":26.8,"sma_60":23.4,"sma_120":22.66},{"date":"2026-07-24","open":26.2,"high":27.1,"low":26.15,"close":27.1,"volume":1713,"rsi_14":26.26,"sma_20":27.1,"sma_60":23.52,"sma_120":22.73},{"date":"2026-07-27","open":27.86,"high":28.39,"low":27.16,"close":27.16,"volume":5997,"rsi_14":49.86,"sma_20":27.3,"sma_60":23.63,"sma_120":22.8},{"date":"2026-07-28","open":27.16,"high":27.16,"low":27.16,"close":27.16,"volume":103,"rsi_14":42.54,"sma_20":27.4,"sma_60":23.71,"sma_120":22.85},{"date":"2026-07-29","open":27.16,"high":27.16,"low":27.16,"close":27.16,"volume":480,"rsi_14":50.36,"sma_20":27.46,"sma_60":23.82,"sma_120":22.92},{"date":"2026-07-30","open":27.12,"high":28.0,"low":27.12,"close":28.0,"volume":3681,"rsi_14":57.39,"sma_20":27.6,"sma_60":23.93,"sma_120":22.99},{"date":"2026-07-31","open":28.0,"high":28.28,"low":28.0,"close":28.06,"volume":6952,"rsi_14":45.73,"sma_20":27.56,"sma_60":24.04,"sma_120":23.05},{"date":"2026-08-03","open":27.76,"high":31.5,"low":27.76,"close":30.99,"volume":10302,"rsi_14":73.76,"sma_20":27.44,"sma_60":24.18,"sma_120":23.15},{"date":"2026-08-04","open":30.25,"high":30.95,"low":29.62,"close":29.62,"volume":1522,"rsi_14":64.11,"sma_20":27.59,"sma_60":24.35,"sma_120":23.21},{"date":"2026-08-05","open":31.0,"high":32.39,"low":30.04,"close":31.99,"volume":117292,"rsi_14":76.39,"sma_20":27.82,"sma_60":24.53,"sma_120":23.29},{"date":"2026-08-06","open":33.0,"high":35.0,"low":33.0,"close":34.26,"volume":5753,"rsi_14":83.27,"sma_20":28.26,"sma_60":24.77,"sma_120":23.39},{"date":"2026-08-07","open":34.35,"high":34.52,"low":32.0,"close":32.0,"volume":6591,"rsi_14":63.5,"sma_20":28.36,"sma_60":24.9,"sma_120":23.44},{"date":"2026-08-10","open":30.57,"high":32.45,"low":30.57,"close":32.33,"volume":7935,"rsi_14":70.44,"sma_20":28.62,"sma_60":25.11,"sma_120":23.52},{"date":"2026-08-11","open":30.75,"high":31.51,"low":30.75,"close":31.51,"volume":921},{"date":"2026-08-12","open":31.86,"high":31.86,"low":27.0,"close":27.0,"volume":4629,"rsi_14":49.85,"sma_20":28.84,"sma_60":25.38,"sma_120":23.62},{"date":"2026-08-13","open":26.61,"high":29.4,"low":26.6,"close":29.0,"volume":7284,"rsi_14":54.79,"sma_20":28.92,"sma_60":25.5,"sma_120":23.66},{"date":"2026-08-14","open":30.87,"high":31.23,"low":28.91,"close":29.43,"volume":5109,"rsi_14":55.62,"sma_20":29.04,"sma_60":25.64,"sma_120":23.72},{"date":"2026-08-17","open":28.56,"high":29.38,"low":27.46,"close":27.81,"volume":3287,"rsi_14":51.49,"sma_20":29.1,"sma_60":25.75,"sma_120":23.76},{"date":"2026-08-18","open":29.43,"high":29.43,"low":29.43,"close":29.43,"volume":922,"rsi_14":54.84,"sma_20":29.23,"sma_60":25.89,"sma_120":23.82},{"date":"2026-08-19","open":28.57,"high":28.98,"low":28.0,"close":28.0,"volume":6287,"rsi_14":50.0,"sma_20":29.28,"sma_60":25.98,"sma_120":23.86},{"date":"2026-08-20","open":28.81,"high":29.37,"low":28.0,"close":29.37,"volume":6300,"rsi_14":52.58,"sma_20":29.37,"sma_60":26.12,"sma_120":23.94},{"date":"2026-08-21","open":28.0,"high":29.51,"low":28.0,"close":28.75,"volume":11053,"rsi_14":44.32,"sma_20":29.43,"sma_60":26.25,"sma_120":24.0},{"date":"2026-08-24","open":28.52,"high":32.33,"low":28.43,"close":32.33,"volume":61204},{"date":"2026-08-25","open":30.2,"high":31.42,"low":30.2,"close":31.19,"volume":33337,"rsi_14":48.33,"sma_20":29.91,"sma_60":26.6,"sma_120":24.18},{"date":"2026-08-26","open":30.99,"high":31.33,"low":30.14,"close":30.79,"volume":7456,"rsi_14":41.06,"sma_20":30.06,"sma_60":26.73,"sma_120":24.26},{"date":"2026-08-27","open":31.35,"high":33.09,"low":30.68,"close":32.62,"volume":16802,"rsi_14":51.44,"sma_20":30.32,"sma_60":26.9,"sma_120":24.36},{"date":"2026-08-28","open":33.9,"high":34.65,"low":32.14,"close":32.15,"volume":9474,"rsi_14":49.59,"sma_20":30.53,"sma_60":27.08,"sma_120":24.46},{"date":"2026-08-31","open":32.28,"high":32.28,"low":31.63,"close":31.77,"volume":3603},{"date":"2026-09-01","open":31.76,"high":32.77,"low":31.51,"close":31.98,"volume":11973,"rsi_14":64.56,"sma_20":30.69,"sma_60":27.41,"sma_120":24.62},{"date":"2026-09-02","open":31.78,"high":32.99,"low":31.29,"close":32.56,"volume":55146,"rsi_14":61.35,"sma_20":30.71,"sma_60":27.58,"sma_120":24.72},{"date":"2026-09-03","open":32.64,"high":33.42,"low":31.49,"close":32.95,"volume":46108},{"date":"2026-09-04","open":33.13,"high":33.75,"low":31.75,"close":31.75,"volume":38208,"rsi_14":62.94,"sma_20":30.64,"sma_60":27.92,"sma_120":24.88},{"date":"2026-09-08","open":32.6,"high":33.28,"low":31.46,"close":32.07,"volume":39233,"rsi_14":59.48,"sma_20":30.62,"sma_60":28.08,"sma_120":24.95},{"date":"2026-09-09","open":32.41,"high":32.42,"low":30.35,"close":30.6,"volume":38264},{"date":"2026-09-10","open":31.01,"high":31.01,"low":29.2,"close":29.2,"volume":13006,"rsi_14":49.4,"sma_20":30.69,"sma_60":28.36,"sma_120":25.06},{"date":"2026-09-11","open":29.29,"high":31.0,"low":29.29,"close":30.69,"volume":93814,"rsi_14":56.52,"sma_20":30.77,"sma_60":28.51,"sma_120":25.13},{"date":"2026-09-14","open":30.34,"high":30.65,"low":28.03,"close":28.61,"volume":91805},{"date":"2026-09-15","open":29.18,"high":29.74,"low":28.13,"close":29.47,"volume":14790,"rsi_14":43.43,"sma_20":30.81,"sma_60":28.72,"sma_120":25.24},{"date":"2026-09-16","open":28.99,"high":30.62,"low":28.79,"close":29.8,"volume":33910,"rsi_14":46.2,"sma_20":30.83,"sma_60":28.84,"sma_120":25.3},{"date":"2026-09-17","open":29.14,"high":31.0,"low":29.14,"close":29.8,"volume":48178,"rsi_14":37.36,"sma_20":30.92,"sma_60":28.95,"sma_120":25.37},{"date":"2026-09-18","open":30.09,"high":31.5,"low":29.55,"close":31.0,"volume":127179,"rsi_14":45.17,"sma_20":31.0,"sma_60":29.08,"sma_120":25.44},{"date":"2026-09-21","open":31.02,"high":32.64,"low":31.0,"close":31.91,"volume":62307,"rsi_14":52.18,"sma_20":31.18,"sma_60":29.25,"sma_120":25.53},{"date":"2026-09-22","open":32.69,"high":33.06,"low":31.53,"close":31.53,"volume":159342,"rsi_14":48.22,"sma_20":31.12,"sma_60":29.36,"sma_120":25.61},{"date":"2026-09-23","open":30.82,"high":31.65,"low":28.2,"close":29.38,"volume":48937,"rsi_14":40.44,"sma_20":31.06,"sma_60":29.47,"sma_120":25.67},{"date":"2026-09-24","open":30.43,"high":30.68,"low":28.57,"close":28.66,"volume":25610,"rsi_14":35.22,"sma_20":30.93,"sma_60":29.5,"sma_120":25.73},{"date":"2026-09-25","open":28.53,"high":30.03,"low":28.23,"close":29.03,"volume":60475,"rsi_14":40.06,"sma_20":30.75,"sma_60":29.56,"sma_120":25.78},{"date":"2026-09-28","open":28.84,"high":29.89,"low":28.48,"close":28.48,"volume":56887,"rsi_14":36.65,"sma_20":30.55,"sma_60":29.55,"sma_120":25.83},{"date":"2026-09-29","open":29.01,"high":29.9,"low":28.0,"close":28.4,"volume":144746},{"date":"2026-09-30","open":28.65,"high":29.15,"low":27.33,"close":28.38,"volume":63240,"rsi_14":46.32,"sma_20":30.21,"sma_60":29.5,"sma_120":25.94},{"date":"2026-10-01","open":29.4,"high":30.14,"low":28.21,"close":29.86,"volume":31352,"rsi_14":46.27,"sma_20":30.08,"sma_60":29.54,"sma_120":26.01},{"date":"2026-10-02","open":30.01,"high":30.94,"low":29.8,"close":29.8,"volume":17639,"rsi_14":56.5,"sma_20":29.92,"sma_60":29.58,"sma_120":26.07},{"date":"2026-10-05","open":30.0,"high":30.86,"low":29.82,"close":30.21,"volume":18853,"rsi_14":54.27,"sma_20":29.84,"sma_60":29.64,"sma_120":26.14},{"date":"2026-10-06","open":31.07,"high":31.15,"low":30.25,"close":30.8,"volume":14778},{"date":"2026-10-07","open":30.29,"high":31.21,"low":28.02,"close":30.71,"volume":47394,"rsi_14":49.67,"sma_20":29.74,"sma_60":29.72,"sma_120":26.26},{"date":"2026-10-08","open":29.72,"high":31.16,"low":29.72,"close":30.51,"volume":14488,"rsi_14":46.95,"sma_20":29.85,"sma_60":29.79,"sma_120":26.34},{"date":"2026-10-09","open":30.72,"high":31.27,"low":29.2,"close":30.55,"volume":34960,"rsi_14":40.45,"sma_20":29.84,"sma_60":29.84,"sma_120":26.41},{"date":"2026-10-12","open":30.91,"high":31.22,"low":30.0,"close":30.64,"volume":34793,"rsi_14":43.5,"sma_20":29.95,"sma_60":29.9,"sma_120":26.49},{"date":"2026-10-13","open":31.39,"high":31.39,"low":30.6,"close":31.2,"volume":11569,"rsi_14":67.3,"sma_20":30.03,"sma_60":29.98,"sma_120":26.56},{"date":"2026-10-14","open":30.99,"high":31.3,"low":29.9,"close":29.95,"volume":27813,"rsi_14":60.41,"sma_20":30.04,"sma_60":30.03,"sma_120":26.63},{"date":"2026-10-15","open":29.41,"high":30.21,"low":29.12,"close":29.84,"volume":71965,"rsi_14":57.32,"sma_20":30.04,"sma_60":30.08,"sma_120":26.69},{"date":"2026-10-16","open":29.9,"high":30.4,"low":28.04,"close":28.04,"volume":14186,"rsi_14":46.76,"sma_20":29.89,"sma_60":30.09,"sma_120":26.75},{"date":"2026-10-19","open":28.07,"high":28.8,"low":26.77,"close":26.77,"volume":36191,"rsi_14":39.8,"sma_20":29.64,"sma_60":30.08,"sma_120":26.8},{"date":"2026-10-20","open":26.77,"high":27.4,"low":26.48,"close":26.48,"volume":15410,"rsi_14":38.47,"sma_20":29.38,"sma_60":30.07,"sma_120":26.85},{"date":"2026-10-21","open":26.54,"high":27.17,"low":26.12,"close":26.2,"volume":30811,"rsi_14":24.01,"sma_20":29.23,"sma_60":30.06,"sma_120":26.89},{"date":"2026-10-22","open":26.0,"high":26.75,"low":26.0,"close":26.15,"volume":13860,"rsi_14":24.04,"sma_20":29.1,"sma_60":30.04,"sma_120":26.93}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":28.8479,"pbr":0.9,"per":0.91,"roa":-0.4,"roe":-2.05,"grade":"D","comment":"PER 0.91배, ROE -2.05%","revenue":327090000.0,"analysis":"PER 0.9배입니다. ROE -2.0%로 적자 상태입니다. 시가총액 7038.80만. 매출 3.27억, 영업이익 -1889.50만.","eps_basis":"TTM","debt_ratio":2.815474251346949,"market_cap":70387955,"net_income":77983000.0,"total_debt":224703000.0,"ttm_window":"2026Q1~2026Q4","gross_margin":14.29,"total_assets":409123000.0,"total_equity":79810000.0,"profit_margin":23.84,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-18895000.0,"operating_margin":-5.78,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":26.15,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":18.54},{"date":"2016-10-25","close":18.6298},{"date":"2016-10-26","close":18.11},{"date":"2016-10-27","close":18.0},{"date":"2016-10-28","close":17.62},{"date":"2016-10-31","close":17.25},{"date":"2016-11-01","close":17.24},{"date":"2016-11-02","close":17.24},{"date":"2016-11-03","close":17.95},{"date":"2016-11-04","close":17.8263},{"date":"2016-11-07","close":18.0},{"date":"2016-11-08","close":18.395},{"date":"2016-11-09","close":18.0},{"date":"2016-11-10","close":17.895},{"date":"2016-11-11","close":17.85},{"date":"2016-11-14","close":17.85},{"date":"2016-11-15","close":17.85},{"date":"2016-11-16","close":17.45},{"date":"2016-11-17","close":18.45},{"date":"2016-11-18","close":18.45},{"date":"2016-11-21","close":19.317},{"date":"2016-11-22","close":18.55},{"date":"2016-11-23","close":18.55},{"date":"2016-11-25","close":19.5982},{"date":"2016-11-28","close":19.1123},{"date":"2016-11-29","close":19.15},{"date":"2016-11-30","close":19.6},{"date":"2016-12-01","close":18.7},{"date":"2016-12-02","close":18.0},{"date":"2016-12-05","close":18.0},{"date":"2016-12-06","close":17.85},{"date":"2016-12-07","close":19.55},{"date":"2016-12-08","close":20.3402},{"date":"2016-12-09","close":20.55},{"date":"2016-12-12","close":22.5},{"date":"2016-12-13","close":21.9},{"date":"2016-12-14","close":22.0},{"date":"2016-12-15","close":21.85},{"date":"2016-12-16","close":23.15},{"date":"2016-12-19","close":22.5},{"date":"2016-12-20","close":22.5},{"date":"2016-12-21","close":22.05},{"date":"2016-12-22","close":22.425},{"date":"2016-12-23","close":22.725},{"date":"2016-12-27","close":23.0},{"date":"2016-12-28","close":23.15},{"date":"2016-12-29","close":23.545},{"date":"2016-12-30","close":23.0},{"date":"2017-01-03","close":22.54},{"date":"2017-01-04","close":22.55},{"date":"2017-01-05","close":22.55},{"date":"2017-01-06","close":21.575},{"date":"2017-01-09","close":22.0405},{"date":"2017-01-10","close":21.65},{"date":"2017-01-11","close":21.65},{"date":"2017-01-12","close":22.1},{"date":"2017-01-13","close":22.25},{"date":"2017-01-17","close":22.0},{"date":"2017-01-18","close":22.1189},{"date":"2017-01-19","close":22.003},{"date":"2017-01-20","close":20.6125},{"date":"2017-01-23","close":21.812},{"date":"2017-01-24","close":21.586},{"date":"2017-01-25","close":21.85},{"date":"2017-01-26","close":22.0},{"date":"2017-01-27","close":22.195},{"date":"2017-01-30","close":22.2},{"date":"2017-01-31","close":22.49},{"date":"2017-02-01","close":22.3192},{"date":"2017-02-02","close":22.2},{"date":"2017-02-03","close":22.2},{"date":"2017-02-06","close":22.2},{"date":"2017-02-07","close":22.2},{"date":"2017-02-08","close":22.4},{"date":"2017-02-09","close":22.4},{"date":"2017-02-10","close":22.2499},{"date":"2017-02-13","close":22.1},{"date":"2017-02-14","close":21.4},{"date":"2017-02-15","close":21.85},{"date":"2017-02-16","close":21.3437},{"date":"2017-02-17","close":22.0},{"date":"2017-02-21","close":22.0},{"date":"2017-02-22","close":21.6},{"date":"2017-02-23","close":21.85},{"date":"2017-02-24","close":22.0},{"date":"2017-02-27","close":21.75},{"date":"2017-02-28","close":21.25},{"date":"2017-03-01","close":21.5},{"date":"2017-03-02","close":21.1},{"date":"2017-03-03","close":20.705},{"date":"2017-03-06","close":20.85},{"date":"2017-03-07","close":21.05},{"date":"2017-03-08","close":20.75},{"date":"2017-03-09","close":21.0},{"date":"2017-03-10","close":20.975},{"date":"2017-03-13","close":20.75},{"date":"2017-03-14","close":20.95},{"date":"2017-03-15","close":20.75},{"date":"2017-03-16","close":21.2},{"date":"2017-03-17","close":20.75},{"date":"2017-03-20","close":21.15},{"date":"2017-03-21","close":21.15},{"date":"2017-03-22","close":21.15},{"date":"2017-03-23","close":20.6},{"date":"2017-03-24","close":20.6},{"date":"2017-03-27","close":20.3},{"date":"2017-03-28","close":20.1703},{"date":"2017-03-29","close":20.17},{"date":"2017-03-30","close":20.17},{"date":"2017-03-31","close":20.17},{"date":"2017-04-03","close":19.6},{"date":"2017-04-04","close":19.3},{"date":"2017-04-05","close":19.495},{"date":"2017-04-06","close":19.65},{"date":"2017-04-07","close":19.65},{"date":"2017-04-10","close":19.65},{"date":"2017-04-11","close":19.65},{"date":"2017-04-12","close":19.35},{"date":"2017-04-13","close":19.6},{"date":"2017-04-17","close":18.75},{"date":"2017-04-18","close":18.75},{"date":"2017-04-19","close":20.5},{"date":"2017-04-20","close":20.65},{"date":"2017-04-21","close":20.65},{"date":"2017-04-24","close":19.65},{"date":"2017-04-25","close":19.65},{"date":"2017-04-26","close":19.3},{"date":"2017-04-27","close":18.86},{"date":"2017-04-28","close":18.86},{"date":"2017-05-01","close":19.02},{"date":"2017-05-02","close":19.02},{"date":"2017-05-03","close":19.02},{"date":"2017-05-04","close":19.5},{"date":"2017-05-05","close":19.5},{"date":"2017-05-08","close":19.15},{"date":"2017-05-09","close":19.0497},{"date":"2017-05-10","close":19.05},{"date":"2017-05-11","close":19.05},{"date":"2017-05-12","close":19.35},{"date":"2017-05-15","close":19.35},{"date":"2017-05-16","close":19.3},{"date":"2017-05-17","close":19.3},{"date":"2017-05-18","close":19.5},{"date":"2017-05-19","close":19.5},{"date":"2017-05-22","close":19.5},{"date":"2017-05-23","close":19.5},{"date":"2017-05-24","close":18.54},{"date":"2017-05-25","close":18.54},{"date":"2017-05-26","close":18.95},{"date":"2017-05-30","close":18.95},{"date":"2017-05-31","close":19.0},{"date":"2017-06-01","close":19.0},{"date":"2017-06-02","close":19.4},{"date":"2017-06-05","close":19.39},{"date":"2017-06-06","close":19.39},{"date":"2017-06-07","close":19.39},{"date":"2017-06-08","close":19.39},{"date":"2017-06-09","close":19.39},{"date":"2017-06-12","close":19.29},{"date":"2017-06-13","close":19.29},{"date":"2017-06-14","close":19.29},{"date":"2017-06-15","close":19.05},{"date":"2017-06-16","close":19.0},{"date":"2017-06-19","close":21.55},{"date":"2017-06-20","close":19.62},{"date":"2017-06-21","close":19.62},{"date":"2017-06-22","close":19.62},{"date":"2017-06-23","close":19.62},{"date":"2017-06-26","close":20.7},{"date":"2017-06-27","close":20.7},{"date":"2017-06-28","close":20.9253},{"date":"2017-06-29","close":20.55},{"date":"2017-06-30","close":21.2},{"date":"2017-07-03","close":20.5},{"date":"2017-07-05","close":20.5},{"date":"2017-07-06","close":20.5},{"date":"2017-07-07","close":20.5},{"date":"2017-07-10","close":19.5668},{"date":"2017-07-11","close":20.771},{"date":"2017-07-12","close":19.2},{"date":"2017-07-13","close":19.7},{"date":"2017-07-14","close":19.4},{"date":"2017-07-17","close":16.25},{"date":"2017-07-18","close":15.8},{"date":"2017-07-19","close":15.75},{"date":"2017-07-20","close":16.05},{"date":"2017-07-21","close":15.95},{"date":"2017-07-24","close":16.0},{"date":"2017-07-25","close":16.4},{"date":"2017-07-26","close":17.0},{"date":"2017-07-27","close":16.8},{"date":"2017-07-28","close":16.6},{"date":"2017-07-31","close":16.25},{"date":"2017-08-01","close":16.205},{"date":"2017-08-02","close":16.2},{"date":"2017-08-03","close":16.3241},{"date":"2017-08-04","close":17.15},{"date":"2017-08-07","close":16.6},{"date":"2017-08-08","close":16.6},{"date":"2017-08-09","close":16.15},{"date":"2017-08-10","close":16.375},{"date":"2017-08-11","close":16.5},{"date":"2017-08-14","close":16.5},{"date":"2017-08-15","close":16.1},{"date":"2017-08-16","close":16.1},{"date":"2017-08-17","close":16.4},{"date":"2017-08-18","close":16.525},{"date":"2017-08-21","close":17.15},{"date":"2017-08-22","close":17.0562},{"date":"2017-08-23","close":17.15},{"date":"2017-08-24","close":16.55},{"date":"2017-08-25","close":16.605},{"date":"2017-08-28","close":17.5},{"date":"2017-08-29","close":17.5},{"date":"2017-08-30","close":17.5},{"date":"2017-08-31","close":17.5},{"date":"2017-09-01","close":17.745},{"date":"2017-09-05","close":16.85},{"date":"2017-09-06","close":16.65},{"date":"2017-09-07","close":16.7},{"date":"2017-09-08","close":16.65},{"date":"2017-09-11","close":16.25},{"date":"2017-09-12","close":16.5},{"date":"2017-09-13","close":16.55},{"date":"2017-09-14","close":16.5},{"date":"2017-09-15","close":17.8},{"date":"2017-09-18","close":17.65},{"date":"2017-09-19","close":17.65},{"date":"2017-09-20","close":16.9},{"date":"2017-09-21","close":16.9},{"date":"2017-09-22","close":16.955},{"date":"2017-09-25","close":17.7},{"date":"2017-09-26","close":17.5689},{"date":"2017-09-27","close":17.5},{"date":"2017-09-28","close":17.6589},{"date":"2017-09-29","close":17.6589},{"date":"2017-10-02","close":17.7},{"date":"2017-10-03","close":18.15},{"date":"2017-10-04","close":19.25},{"date":"2017-10-05","close":19.25},{"date":"2017-10-06","close":18.5},{"date":"2017-10-09","close":18.5},{"date":"2017-10-10","close":18.45},{"date":"2017-10-11","close":17.8},{"date":"2017-10-12","close":17.7},{"date":"2017-10-13","close":18.2},{"date":"2017-10-16","close":17.35},{"date":"2017-10-17","close":17.35},{"date":"2017-10-18","close":17.7},{"date":"2017-10-19","close":17.755},{"date":"2017-10-20","close":18.25},{"date":"2017-10-23","close":18.3},{"date":"2017-10-24","close":18.3},{"date":"2017-10-25","close":17.75},{"date":"2017-10-26","close":17.85},{"date":"2017-10-27","close":19.05},{"date":"2017-10-30","close":18.7},{"date":"2017-10-31","close":19.495},{"date":"2017-11-01","close":19.65},{"date":"2017-11-02","close":19.65},{"date":"2017-11-03","close":19.945},{"date":"2017-11-06","close":19.95},{"date":"2017-11-07","close":21.0},{"date":"2017-11-08","close":19.8},{"date":"2017-11-09","close":20.0},{"date":"2017-11-10","close":20.0},{"date":"2017-11-13","close":20.0},{"date":"2017-11-14","close":19.468},{"date":"2017-11-15","close":19.4},{"date":"2017-11-16","close":20.75},{"date":"2017-11-17","close":21.95},{"date":"2017-11-20","close":21.1},{"date":"2017-11-21","close":21.9},{"date":"2017-11-22","close":21.9},{"date":"2017-11-24","close":22.45},{"date":"2017-11-27","close":24.5},{"date":"2017-11-28","close":23.55},{"date":"2017-11-29","close":23.5},{"date":"2017-11-30","close":24.05},{"date":"2017-12-01","close":24.05},{"date":"2017-12-04","close":24.7},{"date":"2017-12-05","close":24.1},{"date":"2017-12-06","close":24.15},{"date":"2017-12-07","close":24.0},{"date":"2017-12-08","close":24.55},{"date":"2017-12-11","close":23.74},{"date":"2017-12-12","close":23.88},{"date":"2017-12-13","close":23.8},{"date":"2017-12-14","close":23.89},{"date":"2017-12-15","close":23.25},{"date":"2017-12-18","close":23.01},{"date":"2017-12-19","close":23.01},{"date":"2017-12-20","close":23.01},{"date":"2017-12-21","close":23.01},{"date":"2017-12-22","close":23.01},{"date":"2017-12-26","close":23.01},{"date":"2017-12-27","close":23.1},{"date":"2017-12-28","close":23.75},{"date":"2017-12-29","close":24.69},{"date":"2018-01-02","close":16.5533},{"date":"2018-01-03","close":16.6333},{"date":"2018-01-04","close":18.1667},{"date":"2018-01-05","close":21.4},{"date":"2018-01-08","close":21.7533},{"date":"2018-01-09","close":22.4333},{"date":"2018-01-10","close":20.7},{"date":"2018-01-11","close":20.0333},{"date":"2018-01-12","close":19.8},{"date":"2018-01-16","close":19.5667},{"date":"2018-01-17","close":20.8333},{"date":"2018-01-18","close":19.9667},{"date":"2018-01-19","close":19.8867},{"date":"2018-01-22","close":20.1267},{"date":"2018-01-23","close":18.88},{"date":"2018-01-24","close":19.9667},{"date":"2018-01-25","close":21.2733},{"date":"2018-01-26","close":22.0},{"date":"2018-01-29","close":21.4933},{"date":"2018-01-30","close":21.4933},{"date":"2018-01-31","close":21.4933},{"date":"2018-02-01","close":19.34},{"date":"2018-02-02","close":19.34},{"date":"2018-02-05","close":19.7},{"date":"2018-02-06","close":18.9333},{"date":"2018-02-07","close":19.3},{"date":"2018-02-08","close":19.3},{"date":"2018-02-09","close":18.2667},{"date":"2018-02-12","close":18.0},{"date":"2018-02-13","close":18.0},{"date":"2018-02-14","close":18.0},{"date":"2018-02-15","close":18.0067},{"date":"2018-02-16","close":18.2933},{"date":"2018-02-20","close":17.7},{"date":"2018-02-21","close":18.0},{"date":"2018-02-22","close":18.0},{"date":"2018-02-23","close":17.4667},{"date":"2018-02-26","close":16.74},{"date":"2018-02-27","close":16.74},{"date":"2018-02-28","close":16.6333},{"date":"2018-03-01","close":16.6333},{"date":"2018-03-02","close":16.6667},{"date":"2018-03-05","close":16.6667},{"date":"2018-03-06","close":18.2},{"date":"2018-03-07","close":17.9933},{"date":"2018-03-08","close":18.0},{"date":"2018-03-09","close":18.0},{"date":"2018-03-12","close":17.9933},{"date":"2018-03-13","close":17.9933},{"date":"2018-03-14","close":17.8},{"date":"2018-03-15","close":17.9933},{"date":"2018-03-16","close":17.8667},{"date":"2018-03-19","close":17.3333},{"date":"2018-03-20","close":17.3333},{"date":"2018-03-21","close":17.6333},{"date":"2018-03-22","close":17.6333},{"date":"2018-03-23","close":17.6333},{"date":"2018-03-26","close":17.26},{"date":"2018-03-27","close":16.6667},{"date":"2018-03-28","close":17.0},{"date":"2018-03-29","close":16.8667},{"date":"2018-04-02","close":16.8667},{"date":"2018-04-03","close":16.5},{"date":"2018-04-04","close":16.5},{"date":"2018-04-05","close":16.5},{"date":"2018-04-06","close":16.5},{"date":"2018-04-09","close":16.5},{"date":"2018-04-10","close":16.8},{"date":"2018-04-11","close":16.7},{"date":"2018-04-12","close":16.8},{"date":"2018-04-13","close":16.8},{"date":"2018-04-16","close":16.7267},{"date":"2018-04-17","close":16.7467},{"date":"2018-04-18","close":16.8},{"date":"2018-04-19","close":16.9333},{"date":"2018-04-20","close":17.9},{"date":"2018-04-23","close":17.9},{"date":"2018-04-24","close":17.9},{"date":"2018-04-25","close":17.9},{"date":"2018-04-26","close":17.9},{"date":"2018-04-27","close":18.1667},{"date":"2018-04-30","close":18.1667},{"date":"2018-05-01","close":17.9333},{"date":"2018-05-02","close":17.8667},{"date":"2018-05-03","close":17.8667},{"date":"2018-05-04","close":17.8667},{"date":"2018-05-07","close":17.8667},{"date":"2018-05-08","close":17.6667},{"date":"2018-05-09","close":18.5333},{"date":"2018-05-10","close":18.9667},{"date":"2018-05-11","close":19.3333},{"date":"2018-05-14","close":20.7667},{"date":"2018-05-15","close":20.7667},{"date":"2018-05-16","close":20.3333},{"date":"2018-05-17","close":21.1},{"date":"2018-05-18","close":21.8333},{"date":"2018-05-21","close":21.8333},{"date":"2018-05-22","close":21.8333},{"date":"2018-05-23","close":21.8333},{"date":"2018-05-24","close":21.8333},{"date":"2018-05-25","close":21.7333},{"date":"2018-05-29","close":21.7333},{"date":"2018-05-30","close":21.1333},{"date":"2018-05-31","close":21.1667},{"date":"2018-06-01","close":21.2733},{"date":"2018-06-04","close":22.2},{"date":"2018-06-05","close":22.2667},{"date":"2018-06-06","close":22.0667},{"date":"2018-06-07","close":22.1333},{"date":"2018-06-08","close":22.1333},{"date":"2018-06-11","close":22.7667},{"date":"2018-06-12","close":22.3067},{"date":"2018-06-13","close":22.6667},{"date":"2018-06-14","close":22.4667},{"date":"2018-06-15","close":22.84},{"date":"2018-06-18","close":22.5333},{"date":"2018-06-19","close":21.6667},{"date":"2018-06-20","close":22.7},{"date":"2018-06-21","close":22.5667},{"date":"2018-06-22","close":22.6667},{"date":"2018-06-25","close":22.8667},{"date":"2018-06-26","close":22.7667},{"date":"2018-06-27","close":22.5},{"date":"2018-06-28","close":22.4333},{"date":"2018-06-29","close":22.2333},{"date":"2018-07-02","close":21.6},{"date":"2018-07-03","close":21.8667},{"date":"2018-07-05","close":20.8},{"date":"2018-07-06","close":20.3667},{"date":"2018-07-09","close":21.6667},{"date":"2018-07-10","close":22.7333},{"date":"2018-07-11","close":22.4},{"date":"2018-07-12","close":22.3333},{"date":"2018-07-13","close":22.4533},{"date":"2018-07-16","close":22.3333},{"date":"2018-07-17","close":22.4},{"date":"2018-07-18","close":22.4},{"date":"2018-07-19","close":22.1667},{"date":"2018-07-20","close":22.1667},{"date":"2018-07-23","close":22.3333},{"date":"2018-07-24","close":22.5667},{"date":"2018-07-25","close":22.9333},{"date":"2018-07-26","close":22.2333},{"date":"2018-07-27","close":21.9333},{"date":"2018-07-30","close":21.8},{"date":"2018-07-31","close":21.8333},{"date":"2018-08-01","close":22.0333},{"date":"2018-08-02","close":22.0333},{"date":"2018-08-03","close":22.0667},{"date":"2018-08-06","close":22.3667},{"date":"2018-08-07","close":22.0667},{"date":"2018-08-08","close":22.2},{"date":"2018-08-09","close":21.8667},{"date":"2018-08-10","close":21.6667},{"date":"2018-08-13","close":21.3333},{"date":"2018-08-14","close":20.5133},{"date":"2018-08-15","close":21.2667},{"date":"2018-08-16","close":21.6667},{"date":"2018-08-17","close":22.3},{"date":"2018-08-20","close":22.9333},{"date":"2018-08-21","close":23.5333},{"date":"2018-08-22","close":23.2667},{"date":"2018-08-23","close":23.2333},{"date":"2018-08-24","close":23.4867},{"date":"2018-08-27","close":22.7333},{"date":"2018-08-28","close":22.9},{"date":"2018-08-29","close":23.0667},{"date":"2018-08-30","close":22.4},{"date":"2018-08-31","close":21.5},{"date":"2018-09-04","close":22.3333},{"date":"2018-09-05","close":22.1867},{"date":"2018-09-06","close":22.3},{"date":"2018-09-07","close":22.2},{"date":"2018-09-10","close":22.1667},{"date":"2018-09-11","close":21.9667},{"date":"2018-09-12","close":21.9667},{"date":"2018-09-13","close":22.8267},{"date":"2018-09-14","close":22.0},{"date":"2018-09-17","close":20.9},{"date":"2018-09-18","close":21.6667},{"date":"2018-09-19","close":22.3333},{"date":"2018-09-20","close":21.8667},{"date":"2018-09-21","close":22.7},{"date":"2018-09-24","close":21.9333},{"date":"2018-09-25","close":22.6667},{"date":"2018-09-26","close":22.4},{"date":"2018-09-27","close":22.6},{"date":"2018-09-28","close":22.4667},{"date":"2018-10-01","close":22.6533},{"date":"2018-10-02","close":23.0},{"date":"2018-10-03","close":22.7133},{"date":"2018-10-04","close":22.7333},{"date":"2018-10-05","close":23.2267},{"date":"2018-10-08","close":23.3333},{"date":"2018-10-09","close":25.26},{"date":"2018-10-10","close":25.1467},{"date":"2018-10-11","close":26.2733},{"date":"2018-10-12","close":28.3333},{"date":"2018-10-15","close":28.1267},{"date":"2018-10-16","close":26.9067},{"date":"2018-10-17","close":27.8333},{"date":"2018-10-18","close":26.92},{"date":"2018-10-19","close":26.8667},{"date":"2018-10-22","close":26.9},{"date":"2018-10-23","close":26.0467},{"date":"2018-10-24","close":26.1267},{"date":"2018-10-25","close":25.3467},{"date":"2018-10-26","close":22.4067},{"date":"2018-10-29","close":22.3467},{"date":"2018-10-30","close":22.3333},{"date":"2018-10-31","close":24.1267},{"date":"2018-11-01","close":24.6667},{"date":"2018-11-02","close":24.1},{"date":"2018-11-05","close":25.9733},{"date":"2018-11-06","close":24.1333},{"date":"2018-11-07","close":23.4333},{"date":"2018-11-08","close":24.9267},{"date":"2018-11-09","close":24.0067},{"date":"2018-11-12","close":25.9},{"date":"2018-11-13","close":24.6867},{"date":"2018-11-14","close":22.0},{"date":"2018-11-15","close":22.6667},{"date":"2018-11-16","close":22.1667},{"date":"2018-11-19","close":21.6667},{"date":"2018-11-20","close":18.6933},{"date":"2018-11-21","close":19.3333},{"date":"2018-11-23","close":19.3333},{"date":"2018-11-26","close":18.86},{"date":"2018-11-27","close":20.1},{"date":"2018-11-28","close":20.0},{"date":"2018-11-29","close":20.2},{"date":"2018-11-30","close":20.08},{"date":"2018-12-03","close":19.3333},{"date":"2018-12-04","close":19.5333},{"date":"2018-12-06","close":19.2667},{"date":"2018-12-07","close":19.0},{"date":"2018-12-10","close":17.7333},{"date":"2018-12-11","close":18.3333},{"date":"2018-12-12","close":19.0267},{"date":"2018-12-13","close":18.52},{"date":"2018-12-14","close":17.7867},{"date":"2018-12-17","close":18.8467},{"date":"2018-12-18","close":19.3333},{"date":"2018-12-19","close":18.2667},{"date":"2018-12-20","close":19.2467},{"date":"2018-12-21","close":18.66},{"date":"2018-12-24","close":17.3333},{"date":"2018-12-26","close":17.34},{"date":"2018-12-27","close":16.4},{"date":"2018-12-28","close":16.02},{"date":"2018-12-31","close":16.3333},{"date":"2019-01-02","close":15.8667},{"date":"2019-01-03","close":17.0267},{"date":"2019-01-04","close":18.3333},{"date":"2019-01-07","close":17.8933},{"date":"2019-01-08","close":19.0},{"date":"2019-01-09","close":19.26},{"date":"2019-01-10","close":18.9333},{"date":"2019-01-11","close":19.2},{"date":"2019-01-14","close":19.2},{"date":"2019-01-15","close":20.0},{"date":"2019-01-16","close":20.1867},{"date":"2019-01-17","close":19.5},{"date":"2019-01-18","close":20.0067},{"date":"2019-01-22","close":20.4333},{"date":"2019-01-23","close":21.88},{"date":"2019-01-24","close":20.52},{"date":"2019-01-25","close":20.4},{"date":"2019-01-28","close":20.4},{"date":"2019-01-29","close":19.56},{"date":"2019-01-30","close":20.28},{"date":"2019-01-31","close":20.28},{"date":"2019-02-01","close":20.28},{"date":"2019-02-04","close":19.3333},{"date":"2019-02-05","close":19.3333},{"date":"2019-02-06","close":19.3333},{"date":"2019-02-07","close":19.3333},{"date":"2019-02-08","close":19.3333},{"date":"2019-02-11","close":19.1533},{"date":"2019-02-12","close":20.2667},{"date":"2019-02-13","close":19.2333},{"date":"2019-02-14","close":19.4333},{"date":"2019-02-15","close":19.4333},{"date":"2019-02-19","close":20.0},{"date":"2019-02-20","close":19.5667},{"date":"2019-02-21","close":20.6667},{"date":"2019-02-22","close":20.6667},{"date":"2019-02-25","close":20.6667},{"date":"2019-02-26","close":20.5},{"date":"2019-02-27","close":21.3333},{"date":"2019-02-28","close":21.56},{"date":"2019-03-01","close":21.6333},{"date":"2019-03-04","close":22.2467},{"date":"2019-03-05","close":22.2467},{"date":"2019-03-06","close":22.2467},{"date":"2019-03-07","close":20.6667},{"date":"2019-03-08","close":19.8933},{"date":"2019-03-11","close":20.9333},{"date":"2019-03-12","close":20.9333},{"date":"2019-03-13","close":20.2667},{"date":"2019-03-14","close":20.0},{"date":"2019-03-15","close":20.4133},{"date":"2019-03-18","close":20.2067},{"date":"2019-03-19","close":20.3333},{"date":"2019-03-20","close":21.2667},{"date":"2019-03-21","close":20.1},{"date":"2019-03-22","close":20.1},{"date":"2019-03-25","close":20.3467},{"date":"2019-03-26","close":20.3467},{"date":"2019-03-27","close":20.3467},{"date":"2019-03-28","close":20.2133},{"date":"2019-03-29","close":20.1267},{"date":"2019-04-01","close":20.08},{"date":"2019-04-02","close":19.2067},{"date":"2019-04-03","close":19.3333},{"date":"2019-04-04","close":18.7},{"date":"2019-04-05","close":19.0},{"date":"2019-04-08","close":18.6933},{"date":"2019-04-09","close":18.7333},{"date":"2019-04-10","close":18.92},{"date":"2019-04-11","close":18.92},{"date":"2019-04-12","close":18.4667},{"date":"2019-04-15","close":18.6},{"date":"2019-04-16","close":18.6667},{"date":"2019-04-17","close":18.6667},{"date":"2019-04-18","close":18.6667},{"date":"2019-04-22","close":18.4667},{"date":"2019-04-23","close":18.8267},{"date":"2019-04-24","close":18.8267},{"date":"2019-04-25","close":18.8267},{"date":"2019-04-26","close":18.8267},{"date":"2019-04-29","close":18.0},{"date":"2019-04-30","close":18.0},{"date":"2019-05-01","close":18.2},{"date":"2019-05-02","close":18.2},{"date":"2019-05-03","close":18.5},{"date":"2019-05-06","close":17.6733},{"date":"2019-05-07","close":18.3333},{"date":"2019-05-08","close":18.5333},{"date":"2019-05-09","close":18.5333},{"date":"2019-05-10","close":18.5333},{"date":"2019-05-13","close":18.5333},{"date":"2019-05-14","close":18.18},{"date":"2019-05-15","close":18.2333},{"date":"2019-05-16","close":18.3533},{"date":"2019-05-17","close":18.3533},{"date":"2019-05-20","close":17.8867},{"date":"2019-05-21","close":17.8867},{"date":"2019-05-22","close":17.8867},{"date":"2019-05-23","close":18.0867},{"date":"2019-05-24","close":18.0867},{"date":"2019-05-28","close":18.38},{"date":"2019-05-29","close":18.3067},{"date":"2019-05-30","close":18.06},{"date":"2019-05-31","close":18.14},{"date":"2019-06-03","close":18.14},{"date":"2019-06-04","close":18.14},{"date":"2019-06-05","close":18.5267},{"date":"2019-06-06","close":18.5267},{"date":"2019-06-07","close":18.5267},{"date":"2019-06-10","close":18.4},{"date":"2019-06-11","close":19.58},{"date":"2019-06-12","close":20.69},{"date":"2019-06-13","close":17.01},{"date":"2019-06-14","close":16.93},{"date":"2019-06-17","close":17.0},{"date":"2019-06-18","close":17.0},{"date":"2019-06-19","close":17.97},{"date":"2019-06-20","close":19.0},{"date":"2019-06-21","close":19.0},{"date":"2019-06-24","close":17.98},{"date":"2019-06-25","close":17.61},{"date":"2019-06-26","close":17.91},{"date":"2019-06-27","close":17.3},{"date":"2019-06-28","close":17.49},{"date":"2019-07-01","close":17.26},{"date":"2019-07-02","close":17.6},{"date":"2019-07-03","close":18.0},{"date":"2019-07-05","close":18.05},{"date":"2019-07-08","close":18.2},{"date":"2019-07-09","close":18.0},{"date":"2019-07-10","close":18.14},{"date":"2019-07-11","close":17.63},{"date":"2019-07-12","close":18.0},{"date":"2019-07-15","close":18.0},{"date":"2019-07-16","close":17.52},{"date":"2019-07-17","close":17.79},{"date":"2019-07-18","close":17.55},{"date":"2019-07-19","close":17.51},{"date":"2019-07-22","close":17.08},{"date":"2019-07-23","close":17.25},{"date":"2019-07-24","close":17.35},{"date":"2019-07-25","close":17.35},{"date":"2019-07-26","close":18.8},{"date":"2019-07-29","close":18.23},{"date":"2019-07-30","close":18.32},{"date":"2019-07-31","close":17.57},{"date":"2019-08-01","close":18.3},{"date":"2019-08-02","close":18.45},{"date":"2019-08-05","close":18.69},{"date":"2019-08-06","close":18.22},{"date":"2019-08-07","close":18.44},{"date":"2019-08-08","close":17.7},{"date":"2019-08-09","close":17.7},{"date":"2019-08-12","close":18.15},{"date":"2019-08-13","close":17.75},{"date":"2019-08-14","close":17.95},{"date":"2019-08-15","close":17.01},{"date":"2019-08-16","close":17.01},{"date":"2019-08-19","close":16.47},{"date":"2019-08-20","close":16.47},{"date":"2019-08-21","close":16.57},{"date":"2019-08-22","close":16.65},{"date":"2019-08-23","close":17.31},{"date":"2019-08-26","close":17.37},{"date":"2019-08-27","close":17.41},{"date":"2019-08-28","close":17.52},{"date":"2019-08-29","close":17.51},{"date":"2019-08-30","close":17.75},{"date":"2019-09-03","close":16.77},{"date":"2019-09-04","close":16.76},{"date":"2019-09-05","close":16.9},{"date":"2019-09-06","close":17.0},{"date":"2019-09-09","close":17.0},{"date":"2019-09-10","close":17.15},{"date":"2019-09-11","close":17.16},{"date":"2019-09-12","close":17.16},{"date":"2019-09-13","close":17.05},{"date":"2019-09-16","close":14.56},{"date":"2019-09-17","close":14.02},{"date":"2019-09-18","close":13.59},{"date":"2019-09-19","close":13.53},{"date":"2019-09-20","close":14.76},{"date":"2019-09-23","close":14.99},{"date":"2019-09-24","close":14.99},{"date":"2019-09-25","close":14.99},{"date":"2019-09-26","close":14.75},{"date":"2019-09-27","close":14.73},{"date":"2019-09-30","close":18.78},{"date":"2019-10-01","close":20.59},{"date":"2019-10-02","close":19.72},{"date":"2019-10-03","close":19.41},{"date":"2019-10-04","close":19.5},{"date":"2019-10-07","close":20.0},{"date":"2019-10-08","close":20.0},{"date":"2019-10-09","close":19.18},{"date":"2019-10-10","close":19.18},{"date":"2019-10-11","close":19.68},{"date":"2019-10-14","close":19.68},{"date":"2019-10-15","close":19.22},{"date":"2019-10-16","close":19.22},{"date":"2019-10-17","close":19.68},{"date":"2019-10-18","close":19.68},{"date":"2019-10-21","close":19.68},{"date":"2019-10-22","close":19.68},{"date":"2019-10-23","close":19.68},{"date":"2019-10-24","close":19.68},{"date":"2019-10-25","close":19.68},{"date":"2019-10-28","close":19.68},{"date":"2019-10-29","close":19.68},{"date":"2019-10-30","close":17.26},{"date":"2019-10-31","close":18.71},{"date":"2019-11-01","close":18.71},{"date":"2019-11-04","close":18.71},{"date":"2019-11-05","close":18.71},{"date":"2019-11-06","close":16.87},{"date":"2019-11-07","close":16.87},{"date":"2019-11-08","close":16.87},{"date":"2019-11-11","close":16.87},{"date":"2019-11-12","close":16.87},{"date":"2019-11-13","close":17.0},{"date":"2019-11-14","close":17.74},{"date":"2019-11-15","close":19.95},{"date":"2019-11-18","close":19.76},{"date":"2019-11-19","close":21.36},{"date":"2019-11-20","close":21.5},{"date":"2019-11-21","close":24.5},{"date":"2019-11-22","close":22.08},{"date":"2019-11-25","close":22.86},{"date":"2019-11-26","close":22.07},{"date":"2019-11-27","close":22.07},{"date":"2019-11-29","close":22.07},{"date":"2019-12-02","close":22.0},{"date":"2019-12-03","close":22.99},{"date":"2019-12-04","close":22.5},{"date":"2019-12-05","close":22.99},{"date":"2019-12-06","close":22.0},{"date":"2019-12-09","close":21.37},{"date":"2019-12-10","close":21.8},{"date":"2019-12-11","close":22.0},{"date":"2019-12-12","close":21.46},{"date":"2019-12-13","close":21.9},{"date":"2019-12-16","close":21.36},{"date":"2019-12-17","close":21.36},{"date":"2019-12-18","close":21.0},{"date":"2019-12-19","close":21.07},{"date":"2019-12-20","close":21.25},{"date":"2019-12-23","close":21.5},{"date":"2019-12-24","close":21.5},{"date":"2019-12-26","close":21.51},{"date":"2019-12-27","close":20.0},{"date":"2019-12-30","close":20.75},{"date":"2019-12-31","close":20.15},{"date":"2020-01-02","close":20.15},{"date":"2020-01-03","close":20.15},{"date":"2020-01-06","close":20.42},{"date":"2020-01-07","close":20.42},{"date":"2020-01-08","close":21.22},{"date":"2020-01-09","close":21.22},{"date":"2020-01-10","close":21.09},{"date":"2020-01-13","close":21.09},{"date":"2020-01-14","close":21.09},{"date":"2020-01-15","close":21.09},{"date":"2020-01-16","close":21.09},{"date":"2020-01-17","close":21.11},{"date":"2020-01-21","close":19.76},{"date":"2020-01-22","close":19.31},{"date":"2020-01-23","close":19.31},{"date":"2020-01-24","close":19.31},{"date":"2020-01-27","close":20.15},{"date":"2020-01-28","close":21.25},{"date":"2020-01-29","close":21.25},{"date":"2020-01-30","close":21.25},{"date":"2020-01-31","close":21.25},{"date":"2020-02-03","close":21.25},{"date":"2020-02-04","close":21.16},{"date":"2020-02-05","close":21.16},{"date":"2020-02-06","close":20.5},{"date":"2020-02-07","close":19.92},{"date":"2020-02-10","close":19.91},{"date":"2020-02-11","close":19.54},{"date":"2020-02-12","close":20.3},{"date":"2020-02-13","close":19.56},{"date":"2020-02-14","close":19.38},{"date":"2020-02-18","close":19.61},{"date":"2020-02-19","close":19.65},{"date":"2020-02-20","close":19.8},{"date":"2020-02-21","close":19.85},{"date":"2020-02-24","close":19.49},{"date":"2020-02-25","close":19.49},{"date":"2020-02-26","close":18.5},{"date":"2020-02-27","close":18.5},{"date":"2020-02-28","close":18.5},{"date":"2020-03-02","close":18.5},{"date":"2020-03-03","close":18.5},{"date":"2020-03-04","close":18.5},{"date":"2020-03-05","close":17.09},{"date":"2020-03-06","close":18.5},{"date":"2020-03-09","close":18.39},{"date":"2020-03-10","close":18.39},{"date":"2020-03-11","close":16.75},{"date":"2020-03-12","close":15.69},{"date":"2020-03-13","close":15.5},{"date":"2020-03-16","close":11.5},{"date":"2020-03-17","close":12.25},{"date":"2020-03-18","close":10.51},{"date":"2020-03-19","close":12.93},{"date":"2020-03-20","close":12.75},{"date":"2020-03-23","close":10.55},{"date":"2020-03-24","close":10.41},{"date":"2020-03-25","close":11.85},{"date":"2020-03-26","close":11.5},{"date":"2020-03-27","close":10.95},{"date":"2020-03-30","close":12.45},{"date":"2020-03-31","close":12.51},{"date":"2020-04-01","close":12.44},{"date":"2020-04-02","close":12.44},{"date":"2020-04-03","close":12.44},{"date":"2020-04-06","close":11.0},{"date":"2020-04-07","close":11.06},{"date":"2020-04-08","close":11.56},{"date":"2020-04-09","close":11.55},{"date":"2020-04-13","close":13.0},{"date":"2020-04-14","close":13.82},{"date":"2020-04-15","close":13.26},{"date":"2020-04-16","close":11.48},{"date":"2020-04-17","close":12.75},{"date":"2020-04-20","close":12.97},{"date":"2020-04-21","close":12.31},{"date":"2020-04-22","close":12.99},{"date":"2020-04-23","close":12.08},{"date":"2020-04-24","close":11.5},{"date":"2020-04-27","close":12.05},{"date":"2020-04-28","close":12.15},{"date":"2020-04-29","close":12.65},{"date":"2020-04-30","close":12.01},{"date":"2020-05-01","close":11.6},{"date":"2020-05-04","close":11.15},{"date":"2020-05-05","close":11.0},{"date":"2020-05-06","close":11.5},{"date":"2020-05-07","close":11.34},{"date":"2020-05-08","close":11.04},{"date":"2020-05-11","close":11.01},{"date":"2020-05-12","close":11.0},{"date":"2020-05-13","close":9.76},{"date":"2020-05-14","close":9.06},{"date":"2020-05-15","close":9.46},{"date":"2020-05-18","close":9.75},{"date":"2020-05-19","close":9.95},{"date":"2020-05-20","close":10.15},{"date":"2020-05-21","close":9.55},{"date":"2020-05-22","close":10.48},{"date":"2020-05-26","close":11.49},{"date":"2020-05-27","close":12.81},{"date":"2020-05-28","close":12.68},{"date":"2020-05-29","close":11.54},{"date":"2020-06-01","close":12.81},{"date":"2020-06-02","close":12.75},{"date":"2020-06-03","close":13.9},{"date":"2020-06-04","close":15.22},{"date":"2020-06-05","close":14.96},{"date":"2020-06-08","close":13.89},{"date":"2020-06-09","close":14.2},{"date":"2020-06-10","close":14.73},{"date":"2020-06-11","close":13.75},{"date":"2020-06-12","close":13.14},{"date":"2020-06-15","close":14.0},{"date":"2020-06-16","close":14.54},{"date":"2020-06-17","close":13.24},{"date":"2020-06-18","close":13.0},{"date":"2020-06-19","close":13.95},{"date":"2020-06-22","close":13.75},{"date":"2020-06-23","close":13.1},{"date":"2020-06-24","close":12.28},{"date":"2020-06-25","close":12.3},{"date":"2020-06-26","close":11.4},{"date":"2020-06-29","close":12.0},{"date":"2020-06-30","close":11.75},{"date":"2020-07-01","close":11.68},{"date":"2020-07-02","close":11.74},{"date":"2020-07-06","close":11.71},{"date":"2020-07-07","close":12.1},{"date":"2020-07-08","close":12.25},{"date":"2020-07-09","close":11.62},{"date":"2020-07-10","close":11.5},{"date":"2020-07-13","close":11.47},{"date":"2020-07-14","close":11.59},{"date":"2020-07-15","close":11.35},{"date":"2020-07-16","close":11.5},{"date":"2020-07-17","close":11.5},{"date":"2020-07-20","close":11.57},{"date":"2020-07-21","close":11.65},{"date":"2020-07-22","close":11.76},{"date":"2020-07-23","close":11.27},{"date":"2020-07-24","close":11.45},{"date":"2020-07-27","close":12.61},{"date":"2020-07-28","close":12.28},{"date":"2020-07-29","close":12.7},{"date":"2020-07-30","close":12.5},{"date":"2020-07-31","close":12.32},{"date":"2020-08-03","close":12.32},{"date":"2020-08-04","close":12.32},{"date":"2020-08-05","close":12.51},{"date":"2020-08-06","close":11.83},{"date":"2020-08-07","close":11.83},{"date":"2020-08-10","close":11.83},{"date":"2020-08-11","close":12.75},{"date":"2020-08-12","close":12.86},{"date":"2020-08-13","close":12.86},{"date":"2020-08-14","close":12.05},{"date":"2020-08-17","close":11.95},{"date":"2020-08-18","close":12.01},{"date":"2020-08-19","close":11.0},{"date":"2020-08-20","close":11.0},{"date":"2020-08-21","close":11.6},{"date":"2020-08-24","close":11.25},{"date":"2020-08-25","close":11.43},{"date":"2020-08-26","close":11.43},{"date":"2020-08-27","close":11.38},{"date":"2020-08-28","close":11.6},{"date":"2020-08-31","close":11.32},{"date":"2020-09-01","close":11.35},{"date":"2020-09-02","close":11.19},{"date":"2020-09-03","close":11.09},{"date":"2020-09-04","close":11.16},{"date":"2020-09-08","close":10.8},{"date":"2020-09-09","close":10.9},{"date":"2020-09-10","close":11.15},{"date":"2020-09-11","close":10.95},{"date":"2020-09-14","close":10.6},{"date":"2020-09-15","close":10.73},{"date":"2020-09-16","close":10.6},{"date":"2020-09-17","close":10.55},{"date":"2020-09-18","close":10.57},{"date":"2020-09-21","close":10.15},{"date":"2020-09-22","close":10.15},{"date":"2020-09-23","close":10.0},{"date":"2020-09-24","close":10.0},{"date":"2020-09-25","close":10.0},{"date":"2020-09-28","close":9.92},{"date":"2020-09-29","close":9.69},{"date":"2020-09-30","close":9.74},{"date":"2020-10-01","close":9.25},{"date":"2020-10-02","close":9.7},{"date":"2020-10-05","close":9.79},{"date":"2020-10-06","close":9.5},{"date":"2020-10-07","close":9.63},{"date":"2020-10-08","close":9.65},{"date":"2020-10-09","close":9.73},{"date":"2020-10-12","close":9.67},{"date":"2020-10-13","close":9.82},{"date":"2020-10-14","close":9.95},{"date":"2020-10-15","close":9.9},{"date":"2020-10-16","close":9.9},{"date":"2020-10-19","close":9.92},{"date":"2020-10-20","close":9.97},{"date":"2020-10-21","close":10.25},{"date":"2020-10-22","close":9.9},{"date":"2020-10-23","close":10.07},{"date":"2020-10-26","close":9.97},{"date":"2020-10-27","close":9.85},{"date":"2020-10-28","close":9.88},{"date":"2020-10-29","close":9.73},{"date":"2020-10-30","close":9.64},{"date":"2020-11-02","close":10.0},{"date":"2020-11-03","close":10.13},{"date":"2020-11-04","close":10.45},{"date":"2020-11-05","close":10.31},{"date":"2020-11-06","close":9.83},{"date":"2020-11-09","close":10.25},{"date":"2020-11-10","close":10.45},{"date":"2020-11-11","close":10.75},{"date":"2020-11-12","close":10.5},{"date":"2020-11-13","close":10.63},{"date":"2020-11-16","close":11.0},{"date":"2020-11-17","close":10.75},{"date":"2020-11-18","close":10.83},{"date":"2020-11-19","close":10.48},{"date":"2020-11-20","close":10.8},{"date":"2020-11-23","close":10.87},{"date":"2020-11-24","close":11.0},{"date":"2020-11-25","close":10.9},{"date":"2020-11-27","close":10.86},{"date":"2020-11-30","close":11.0},{"date":"2020-12-01","close":11.05},{"date":"2020-12-02","close":10.99},{"date":"2020-12-03","close":10.88},{"date":"2020-12-04","close":11.06},{"date":"2020-12-07","close":11.93},{"date":"2020-12-08","close":11.6},{"date":"2020-12-09","close":11.33},{"date":"2020-12-10","close":11.18},{"date":"2020-12-11","close":11.0},{"date":"2020-12-14","close":11.5},{"date":"2020-12-15","close":11.65},{"date":"2020-12-16","close":11.15},{"date":"2020-12-17","close":10.99},{"date":"2020-12-18","close":9.75},{"date":"2020-12-21","close":9.73},{"date":"2020-12-22","close":9.68},{"date":"2020-12-23","close":9.75},{"date":"2020-12-24","close":38.38},{"date":"2020-12-28","close":20.29},{"date":"2020-12-29","close":19.31},{"date":"2020-12-30","close":20.37},{"date":"2020-12-31","close":24.9},{"date":"2021-01-04","close":25.05},{"date":"2021-01-05","close":24.65},{"date":"2021-01-06","close":24.53},{"date":"2021-01-07","close":24.33},{"date":"2021-01-08","close":23.45},{"date":"2021-01-11","close":23.57},{"date":"2021-01-12","close":22.64},{"date":"2021-01-13","close":21.9},{"date":"2021-01-14","close":21.15},{"date":"2021-01-15","close":21.6},{"date":"2021-01-19","close":21.49},{"date":"2021-01-20","close":21.12},{"date":"2021-01-21","close":22.02},{"date":"2021-01-22","close":22.57},{"date":"2021-01-25","close":21.61},{"date":"2021-01-26","close":21.52},{"date":"2021-01-27","close":20.88},{"date":"2021-01-28","close":20.25},{"date":"2021-01-29","close":20.4},{"date":"2021-02-01","close":25.58},{"date":"2021-02-02","close":22.5},{"date":"2021-02-03","close":22.6},{"date":"2021-02-04","close":22.6},{"date":"2021-02-05","close":23.61},{"date":"2021-02-08","close":34.29},{"date":"2021-02-09","close":34.4},{"date":"2021-02-10","close":30.22},{"date":"2021-02-11","close":30.5},{"date":"2021-02-12","close":25.65},{"date":"2021-02-16","close":27.4},{"date":"2021-02-17","close":26.89},{"date":"2021-02-18","close":25.56},{"date":"2021-02-19","close":25.92},{"date":"2021-02-22","close":26.77},{"date":"2021-02-23","close":24.73},{"date":"2021-02-24","close":26.88},{"date":"2021-02-25","close":26.34},{"date":"2021-02-26","close":24.56},{"date":"2021-03-01","close":26.52},{"date":"2021-03-02","close":26.66},{"date":"2021-03-03","close":25.65},{"date":"2021-03-04","close":25.83},{"date":"2021-03-05","close":24.1},{"date":"2021-03-08","close":23.59},{"date":"2021-03-09","close":25.14},{"date":"2021-03-10","close":26.27},{"date":"2021-03-11","close":27.7},{"date":"2021-03-12","close":27.04},{"date":"2021-03-15","close":26.5},{"date":"2021-03-16","close":26.75},{"date":"2021-03-17","close":27.2},{"date":"2021-03-18","close":27.15},{"date":"2021-03-19","close":26.62},{"date":"2021-03-22","close":27.06},{"date":"2021-03-23","close":26.15},{"date":"2021-03-24","close":25.15},{"date":"2021-03-25","close":23.7},{"date":"2021-03-26","close":23.45},{"date":"2021-03-29","close":24.48},{"date":"2021-03-30","close":23.75},{"date":"2021-03-31","close":23.77},{"date":"2021-04-01","close":23.73},{"date":"2021-04-05","close":23.37},{"date":"2021-04-06","close":23.73},{"date":"2021-04-07","close":23.78},{"date":"2021-04-08","close":23.23},{"date":"2021-04-09","close":23.0},{"date":"2021-04-12","close":22.7},{"date":"2021-04-13","close":22.1},{"date":"2021-04-14","close":22.22},{"date":"2021-04-15","close":22.0},{"date":"2021-04-16","close":21.94},{"date":"2021-04-19","close":22.1},{"date":"2021-04-20","close":21.69},{"date":"2021-04-21","close":21.4},{"date":"2021-04-22","close":21.4},{"date":"2021-04-23","close":21.56},{"date":"2021-04-26","close":22.12},{"date":"2021-04-27","close":22.37},{"date":"2021-04-28","close":21.78},{"date":"2021-04-29","close":21.91},{"date":"2021-04-30","close":22.54},{"date":"2021-05-03","close":23.99},{"date":"2021-05-04","close":23.16},{"date":"2021-05-05","close":23.86},{"date":"2021-05-06","close":22.44},{"date":"2021-05-07","close":22.1},{"date":"2021-05-10","close":21.88},{"date":"2021-05-11","close":21.49},{"date":"2021-05-12","close":21.6},{"date":"2021-05-13","close":21.8},{"date":"2021-05-14","close":22.12},{"date":"2021-05-17","close":22.49},{"date":"2021-05-18","close":22.76},{"date":"2021-05-19","close":23.4},{"date":"2021-05-20","close":23.16},{"date":"2021-05-21","close":22.54},{"date":"2021-05-24","close":22.27},{"date":"2021-05-25","close":22.29},{"date":"2021-05-26","close":22.31},{"date":"2021-05-27","close":22.34},{"date":"2021-05-28","close":23.24},{"date":"2021-06-01","close":23.49},{"date":"2021-06-02","close":23.33},{"date":"2021-06-03","close":23.01},{"date":"2021-06-04","close":23.43},{"date":"2021-06-07","close":23.59},{"date":"2021-06-08","close":23.41},{"date":"2021-06-09","close":22.75},{"date":"2021-06-10","close":22.83},{"date":"2021-06-11","close":23.56},{"date":"2021-06-14","close":23.2},{"date":"2021-06-15","close":23.27},{"date":"2021-06-16","close":22.87},{"date":"2021-06-17","close":23.01},{"date":"2021-06-18","close":23.16},{"date":"2021-06-21","close":23.81},{"date":"2021-06-22","close":24.0},{"date":"2021-06-23","close":24.45},{"date":"2021-06-24","close":25.0},{"date":"2021-06-25","close":24.9},{"date":"2021-06-28","close":24.14},{"date":"2021-06-29","close":24.27},{"date":"2021-06-30","close":24.71},{"date":"2021-07-01","close":24.55},{"date":"2021-07-02","close":24.5},{"date":"2021-07-06","close":24.51},{"date":"2021-07-07","close":24.5},{"date":"2021-07-08","close":23.94},{"date":"2021-07-09","close":24.12},{"date":"2021-07-12","close":23.95},{"date":"2021-07-13","close":24.65},{"date":"2021-07-14","close":24.7},{"date":"2021-07-15","close":24.9},{"date":"2021-07-16","close":24.45},{"date":"2021-07-19","close":24.05},{"date":"2021-07-20","close":26.48},{"date":"2021-07-21","close":27.2},{"date":"2021-07-22","close":27.66},{"date":"2021-07-23","close":28.82},{"date":"2021-07-26","close":29.82},{"date":"2021-07-27","close":29.3},{"date":"2021-07-28","close":29.74},{"date":"2021-07-29","close":29.95},{"date":"2021-07-30","close":30.63},{"date":"2021-08-02","close":29.73},{"date":"2021-08-03","close":33.3},{"date":"2021-08-04","close":32.49},{"date":"2021-08-05","close":31.24},{"date":"2021-08-06","close":31.09},{"date":"2021-08-09","close":32.81},{"date":"2021-08-10","close":33.01},{"date":"2021-08-11","close":32.85},{"date":"2021-08-12","close":33.01},{"date":"2021-08-13","close":33.5},{"date":"2021-08-16","close":33.11},{"date":"2021-08-17","close":33.53},{"date":"2021-08-18","close":32.06},{"date":"2021-08-19","close":32.06},{"date":"2021-08-20","close":33.5},{"date":"2021-08-23","close":33.37},{"date":"2021-08-24","close":33.91},{"date":"2021-08-25","close":34.24},{"date":"2021-08-26","close":33.89},{"date":"2021-08-27","close":34.62},{"date":"2021-08-30","close":34.02},{"date":"2021-08-31","close":34.31},{"date":"2021-09-01","close":34.01},{"date":"2021-09-02","close":34.29},{"date":"2021-09-03","close":34.7},{"date":"2021-09-07","close":38.99},{"date":"2021-09-08","close":40.5},{"date":"2021-09-09","close":40.49},{"date":"2021-09-10","close":38.78},{"date":"2021-09-13","close":38.99},{"date":"2021-09-14","close":39.2},{"date":"2021-09-15","close":39.45},{"date":"2021-09-16","close":39.15},{"date":"2021-09-17","close":38.13},{"date":"2021-09-20","close":38.8},{"date":"2021-09-21","close":39.75},{"date":"2021-09-22","close":39.31},{"date":"2021-09-23","close":39.25},{"date":"2021-09-24","close":32.99},{"date":"2021-09-27","close":31.01},{"date":"2021-09-28","close":30.07},{"date":"2021-09-29","close":30.25},{"date":"2021-09-30","close":28.68},{"date":"2021-10-01","close":27.19},{"date":"2021-10-04","close":26.74},{"date":"2021-10-05","close":26.32},{"date":"2021-10-06","close":26.1},{"date":"2021-10-07","close":27.51},{"date":"2021-10-08","close":26.78},{"date":"2021-10-11","close":27.15},{"date":"2021-10-12","close":28.12},{"date":"2021-10-13","close":30.41},{"date":"2021-10-14","close":28.91},{"date":"2021-10-15","close":28.5},{"date":"2021-10-18","close":28.72},{"date":"2021-10-19","close":28.75},{"date":"2021-10-20","close":28.16},{"date":"2021-10-21","close":28.24},{"date":"2021-10-22","close":27.8},{"date":"2021-10-25","close":26.55},{"date":"2021-10-26","close":26.75},{"date":"2021-10-27","close":27.08},{"date":"2021-10-28","close":27.21},{"date":"2021-10-29","close":27.13},{"date":"2021-11-01","close":26.54},{"date":"2021-11-02","close":27.18},{"date":"2021-11-03","close":27.5},{"date":"2021-11-04","close":27.44},{"date":"2021-11-05","close":27.86},{"date":"2021-11-08","close":29.0},{"date":"2021-11-09","close":29.66},{"date":"2021-11-10","close":30.2},{"date":"2021-11-11","close":29.64},{"date":"2021-11-12","close":29.1},{"date":"2021-11-15","close":28.53},{"date":"2021-11-16","close":28.54},{"date":"2021-11-17","close":29.05},{"date":"2021-11-18","close":28.44},{"date":"2021-11-19","close":28.6},{"date":"2021-11-22","close":28.8},{"date":"2021-11-23","close":28.1},{"date":"2021-11-24","close":28.15},{"date":"2021-11-26","close":28.15},{"date":"2021-11-29","close":28.9},{"date":"2021-11-30","close":26.13},{"date":"2021-12-01","close":26.77},{"date":"2021-12-02","close":26.28},{"date":"2021-12-03","close":25.43},{"date":"2021-12-06","close":25.52},{"date":"2021-12-07","close":26.5},{"date":"2021-12-08","close":26.9},{"date":"2021-12-09","close":27.3},{"date":"2021-12-10","close":27.02},{"date":"2021-12-13","close":27.1},{"date":"2021-12-14","close":26.99},{"date":"2021-12-15","close":27.37},{"date":"2021-12-16","close":26.8},{"date":"2021-12-17","close":23.43},{"date":"2021-12-20","close":23.24},{"date":"2021-12-21","close":23.5},{"date":"2021-12-22","close":24.67},{"date":"2021-12-23","close":24.14},{"date":"2021-12-27","close":25.2},{"date":"2021-12-28","close":24.32},{"date":"2021-12-29","close":24.9},{"date":"2021-12-30","close":25.34},{"date":"2021-12-31","close":25.15},{"date":"2022-01-03","close":25.01},{"date":"2022-01-04","close":25.15},{"date":"2022-01-05","close":25.29},{"date":"2022-01-06","close":25.75},{"date":"2022-01-07","close":26.01},{"date":"2022-01-10","close":25.55},{"date":"2022-01-11","close":25.01},{"date":"2022-01-12","close":26.3},{"date":"2022-01-13","close":25.5},{"date":"2022-01-14","close":26.55},{"date":"2022-01-18","close":27.12},{"date":"2022-01-19","close":25.68},{"date":"2022-01-20","close":25.8},{"date":"2022-01-21","close":25.01},{"date":"2022-01-24","close":24.55},{"date":"2022-01-25","close":24.1},{"date":"2022-01-26","close":25.0},{"date":"2022-01-27","close":22.8},{"date":"2022-01-28","close":21.89},{"date":"2022-01-31","close":22.7},{"date":"2022-02-01","close":25.5},{"date":"2022-02-02","close":23.7},{"date":"2022-02-03","close":22.4},{"date":"2022-02-04","close":22.94},{"date":"2022-02-07","close":26.1},{"date":"2022-02-08","close":27.23},{"date":"2022-02-09","close":28.0},{"date":"2022-02-10","close":26.47},{"date":"2022-02-11","close":24.76},{"date":"2022-02-14","close":23.85},{"date":"2022-02-15","close":24.5},{"date":"2022-02-16","close":24.65},{"date":"2022-02-17","close":25.54},{"date":"2022-02-18","close":26.0},{"date":"2022-02-22","close":27.03},{"date":"2022-02-23","close":27.1},{"date":"2022-02-24","close":28.0},{"date":"2022-02-25","close":27.67},{"date":"2022-02-28","close":27.01},{"date":"2022-03-01","close":24.65},{"date":"2022-03-02","close":24.42},{"date":"2022-03-03","close":23.61},{"date":"2022-03-04","close":22.71},{"date":"2022-03-07","close":21.08},{"date":"2022-03-08","close":20.88},{"date":"2022-03-09","close":22.1},{"date":"2022-03-10","close":21.41},{"date":"2022-03-11","close":20.64},{"date":"2022-03-14","close":20.4},{"date":"2022-03-15","close":20.91},{"date":"2022-03-16","close":21.95},{"date":"2022-03-17","close":22.0},{"date":"2022-03-18","close":21.26},{"date":"2022-03-21","close":20.55},{"date":"2022-03-22","close":20.8},{"date":"2022-03-23","close":23.0},{"date":"2022-03-24","close":23.21},{"date":"2022-03-25","close":23.3},{"date":"2022-03-28","close":23.4},{"date":"2022-03-29","close":22.66},{"date":"2022-03-30","close":23.5},{"date":"2022-03-31","close":22.75},{"date":"2022-04-01","close":21.1},{"date":"2022-04-04","close":20.52},{"date":"2022-04-05","close":19.51},{"date":"2022-04-06","close":19.43},{"date":"2022-04-07","close":18.22},{"date":"2022-04-08","close":18.45},{"date":"2022-04-11","close":18.25},{"date":"2022-04-12","close":18.24},{"date":"2022-04-13","close":17.58},{"date":"2022-04-14","close":18.41},{"date":"2022-04-18","close":18.11},{"date":"2022-04-19","close":17.99},{"date":"2022-04-20","close":17.97},{"date":"2022-04-21","close":17.9},{"date":"2022-04-22","close":17.85},{"date":"2022-04-25","close":18.0},{"date":"2022-04-26","close":18.0},{"date":"2022-04-27","close":17.42},{"date":"2022-04-28","close":17.4},{"date":"2022-04-29","close":17.2},{"date":"2022-05-02","close":17.2},{"date":"2022-05-03","close":17.7},{"date":"2022-05-04","close":17.7},{"date":"2022-05-05","close":17.48},{"date":"2022-05-06","close":16.0},{"date":"2022-05-09","close":14.55},{"date":"2022-05-10","close":15.65},{"date":"2022-05-11","close":16.65},{"date":"2022-05-12","close":16.25},{"date":"2022-05-13","close":16.01},{"date":"2022-05-16","close":16.0},{"date":"2022-05-17","close":15.84},{"date":"2022-05-18","close":16.3},{"date":"2022-05-19","close":16.0},{"date":"2022-05-20","close":15.65},{"date":"2022-05-23","close":16.32},{"date":"2022-05-24","close":16.33},{"date":"2022-05-25","close":16.0},{"date":"2022-05-26","close":16.25},{"date":"2022-05-27","close":16.2},{"date":"2022-05-31","close":16.0},{"date":"2022-06-01","close":15.95},{"date":"2022-06-02","close":16.81},{"date":"2022-06-03","close":17.3},{"date":"2022-06-06","close":18.51},{"date":"2022-06-07","close":19.64},{"date":"2022-06-08","close":20.32},{"date":"2022-06-09","close":20.22},{"date":"2022-06-10","close":18.2},{"date":"2022-06-13","close":16.53},{"date":"2022-06-14","close":16.0},{"date":"2022-06-15","close":16.01},{"date":"2022-06-16","close":16.01},{"date":"2022-06-17","close":16.69},{"date":"2022-06-21","close":17.55},{"date":"2022-06-22","close":17.55},{"date":"2022-06-23","close":16.07},{"date":"2022-06-24","close":16.88},{"date":"2022-06-27","close":16.07},{"date":"2022-06-28","close":15.85},{"date":"2022-06-29","close":16.39},{"date":"2022-06-30","close":16.46},{"date":"2022-07-01","close":16.34},{"date":"2022-07-05","close":15.75},{"date":"2022-07-06","close":15.65},{"date":"2022-07-07","close":15.6},{"date":"2022-07-08","close":15.37},{"date":"2022-07-11","close":15.43},{"date":"2022-07-12","close":15.13},{"date":"2022-07-13","close":14.65},{"date":"2022-07-14","close":14.39},{"date":"2022-07-15","close":14.09},{"date":"2022-07-18","close":14.09},{"date":"2022-07-19","close":14.5},{"date":"2022-07-20","close":14.6},{"date":"2022-07-21","close":15.3},{"date":"2022-07-22","close":15.1},{"date":"2022-07-25","close":15.25},{"date":"2022-07-26","close":15.4},{"date":"2022-07-27","close":15.02},{"date":"2022-07-28","close":15.06},{"date":"2022-07-29","close":15.8},{"date":"2022-08-01","close":15.24},{"date":"2022-08-02","close":15.15},{"date":"2022-08-03","close":16.0},{"date":"2022-08-04","close":15.8},{"date":"2022-08-05","close":15.3},{"date":"2022-08-08","close":15.29},{"date":"2022-08-09","close":15.19},{"date":"2022-08-10","close":15.69},{"date":"2022-08-11","close":15.13},{"date":"2022-08-12","close":15.23},{"date":"2022-08-15","close":15.23},{"date":"2022-08-16","close":15.22},{"date":"2022-08-17","close":17.0},{"date":"2022-08-18","close":17.0},{"date":"2022-08-19","close":16.61},{"date":"2022-08-22","close":16.73},{"date":"2022-08-23","close":17.21},{"date":"2022-08-24","close":16.73},{"date":"2022-08-25","close":17.88},{"date":"2022-08-26","close":17.39},{"date":"2022-08-29","close":17.3},{"date":"2022-08-30","close":17.71},{"date":"2022-08-31","close":17.69},{"date":"2022-09-01","close":18.28},{"date":"2022-09-02","close":18.0},{"date":"2022-09-06","close":17.14},{"date":"2022-09-07","close":17.8},{"date":"2022-09-08","close":18.25},{"date":"2022-09-09","close":17.73},{"date":"2022-09-12","close":17.21},{"date":"2022-09-13","close":15.71},{"date":"2022-09-14","close":15.3},{"date":"2022-09-15","close":15.35},{"date":"2022-09-16","close":15.86},{"date":"2022-09-19","close":17.98},{"date":"2022-09-20","close":19.42},{"date":"2022-09-21","close":22.17},{"date":"2022-09-22","close":22.95},{"date":"2022-09-23","close":22.5},{"date":"2022-09-26","close":20.68},{"date":"2022-09-27","close":19.14},{"date":"2022-09-28","close":19.0},{"date":"2022-09-29","close":18.11},{"date":"2022-09-30","close":17.12},{"date":"2022-10-03","close":19.55},{"date":"2022-10-04","close":19.9},{"date":"2022-10-05","close":20.49},{"date":"2022-10-06","close":20.29},{"date":"2022-10-07","close":19.3},{"date":"2022-10-10","close":19.3},{"date":"2022-10-11","close":19.3},{"date":"2022-10-12","close":19.94},{"date":"2022-10-13","close":20.15},{"date":"2022-10-14","close":18.71},{"date":"2022-10-17","close":18.82},{"date":"2022-10-18","close":19.49},{"date":"2022-10-19","close":19.6},{"date":"2022-10-20","close":20.37},{"date":"2022-10-21","close":20.88},{"date":"2022-10-24","close":20.9},{"date":"2022-10-25","close":20.36},{"date":"2022-10-26","close":19.62},{"date":"2022-10-27","close":20.97},{"date":"2022-10-28","close":21.11},{"date":"2022-10-31","close":21.72},{"date":"2022-11-01","close":21.41},{"date":"2022-11-02","close":21.28},{"date":"2022-11-03","close":21.5},{"date":"2022-11-04","close":21.0},{"date":"2022-11-07","close":21.2},{"date":"2022-11-08","close":20.71},{"date":"2022-11-09","close":21.0},{"date":"2022-11-10","close":21.15},{"date":"2022-11-11","close":20.5},{"date":"2022-11-14","close":20.95},{"date":"2022-11-15","close":21.43},{"date":"2022-11-16","close":21.45},{"date":"2022-11-17","close":22.85},{"date":"2022-11-18","close":23.69},{"date":"2022-11-21","close":22.91},{"date":"2022-11-22","close":23.73},{"date":"2022-11-23","close":23.7},{"date":"2022-11-25","close":23.31},{"date":"2022-11-28","close":23.8},{"date":"2022-11-29","close":23.37},{"date":"2022-11-30","close":23.37},{"date":"2022-12-01","close":23.56},{"date":"2022-12-02","close":24.33},{"date":"2022-12-05","close":24.33},{"date":"2022-12-06","close":24.11},{"date":"2022-12-07","close":24.17},{"date":"2022-12-08","close":24.05},{"date":"2022-12-09","close":24.75},{"date":"2022-12-12","close":25.81},{"date":"2022-12-13","close":25.1},{"date":"2022-12-14","close":24.66},{"date":"2022-12-15","close":24.0},{"date":"2022-12-16","close":22.37},{"date":"2022-12-19","close":23.76},{"date":"2022-12-20","close":22.98},{"date":"2022-12-21","close":23.0},{"date":"2022-12-22","close":23.0},{"date":"2022-12-23","close":23.13},{"date":"2022-12-27","close":23.98},{"date":"2022-12-28","close":24.48},{"date":"2022-12-29","close":24.47},{"date":"2022-12-30","close":24.72},{"date":"2023-01-03","close":24.72},{"date":"2023-01-04","close":24.8},{"date":"2023-01-05","close":24.8},{"date":"2023-01-06","close":24.28},{"date":"2023-01-09","close":24.52},{"date":"2023-01-10","close":27.09},{"date":"2023-01-11","close":26.6},{"date":"2023-01-12","close":27.21},{"date":"2023-01-13","close":25.51},{"date":"2023-01-17","close":25.6},{"date":"2023-01-18","close":25.6},{"date":"2023-01-19","close":25.6},{"date":"2023-01-20","close":25.6},{"date":"2023-01-23","close":24.18},{"date":"2023-01-24","close":24.18},{"date":"2023-01-25","close":24.18},{"date":"2023-01-26","close":24.18},{"date":"2023-01-27","close":24.22},{"date":"2023-01-30","close":23.39},{"date":"2023-01-31","close":24.14},{"date":"2023-02-01","close":23.79},{"date":"2023-02-02","close":23.63},{"date":"2023-02-03","close":23.15},{"date":"2023-02-06","close":23.3},{"date":"2023-02-07","close":23.13},{"date":"2023-02-08","close":22.45},{"date":"2023-02-09","close":22.94},{"date":"2023-02-10","close":22.75},{"date":"2023-02-13","close":23.0},{"date":"2023-02-14","close":22.65},{"date":"2023-02-15","close":23.0},{"date":"2023-02-16","close":22.18},{"date":"2023-02-17","close":22.3},{"date":"2023-02-21","close":22.3},{"date":"2023-02-22","close":22.3},{"date":"2023-02-23","close":23.8},{"date":"2023-02-24","close":23.24},{"date":"2023-02-27","close":23.05},{"date":"2023-02-28","close":22.25},{"date":"2023-03-01","close":22.25},{"date":"2023-03-02","close":21.5},{"date":"2023-03-03","close":21.0},{"date":"2023-03-06","close":21.0},{"date":"2023-03-07","close":21.0},{"date":"2023-03-08","close":20.61},{"date":"2023-03-09","close":20.61},{"date":"2023-03-10","close":20.61},{"date":"2023-03-13","close":19.22},{"date":"2023-03-14","close":21.09},{"date":"2023-03-15","close":21.0},{"date":"2023-03-16","close":21.0},{"date":"2023-03-17","close":21.89},{"date":"2023-03-20","close":21.74},{"date":"2023-03-21","close":23.0},{"date":"2023-03-22","close":22.85},{"date":"2023-03-23","close":22.5},{"date":"2023-03-24","close":22.45},{"date":"2023-03-27","close":23.21},{"date":"2023-03-28","close":23.21},{"date":"2023-03-29","close":22.01},{"date":"2023-03-30","close":22.02},{"date":"2023-03-31","close":25.05},{"date":"2023-04-03","close":25.5},{"date":"2023-04-04","close":23.05},{"date":"2023-04-05","close":23.19},{"date":"2023-04-06","close":22.35},{"date":"2023-04-10","close":22.62},{"date":"2023-04-11","close":22.62},{"date":"2023-04-12","close":23.02},{"date":"2023-04-13","close":24.7},{"date":"2023-04-14","close":24.64},{"date":"2023-04-17","close":24.96},{"date":"2023-04-18","close":24.2},{"date":"2023-04-19","close":24.1},{"date":"2023-04-20","close":23.7},{"date":"2023-04-21","close":24.52},{"date":"2023-04-24","close":24.59},{"date":"2023-04-25","close":24.59},{"date":"2023-04-26","close":24.59},{"date":"2023-04-27","close":24.6},{"date":"2023-04-28","close":23.9},{"date":"2023-05-01","close":25.89},{"date":"2023-05-02","close":25.77},{"date":"2023-05-03","close":24.35},{"date":"2023-05-04","close":24.8},{"date":"2023-05-05","close":24.8},{"date":"2023-05-08","close":25.95},{"date":"2023-05-09","close":25.6},{"date":"2023-05-10","close":25.6},{"date":"2023-05-11","close":25.23},{"date":"2023-05-12","close":26.6},{"date":"2023-05-15","close":26.57},{"date":"2023-05-16","close":26.48},{"date":"2023-05-17","close":27.8},{"date":"2023-05-18","close":27.38},{"date":"2023-05-19","close":27.3},{"date":"2023-05-22","close":26.76},{"date":"2023-05-23","close":26.7},{"date":"2023-05-24","close":27.15},{"date":"2023-05-25","close":27.35},{"date":"2023-05-26","close":27.5},{"date":"2023-05-30","close":26.5},{"date":"2023-05-31","close":25.63},{"date":"2023-06-01","close":26.6},{"date":"2023-06-02","close":27.52},{"date":"2023-06-05","close":27.68},{"date":"2023-06-06","close":27.01},{"date":"2023-06-07","close":26.69},{"date":"2023-06-08","close":26.69},{"date":"2023-06-09","close":26.29},{"date":"2023-06-12","close":26.08},{"date":"2023-06-13","close":25.54},{"date":"2023-06-14","close":25.3},{"date":"2023-06-15","close":26.32},{"date":"2023-06-16","close":25.01},{"date":"2023-06-20","close":26.47},{"date":"2023-06-21","close":25.55},{"date":"2023-06-22","close":26.05},{"date":"2023-06-23","close":26.6},{"date":"2023-06-26","close":26.47},{"date":"2023-06-27","close":26.16},{"date":"2023-06-28","close":26.6},{"date":"2023-06-29","close":25.99},{"date":"2023-06-30","close":25.1},{"date":"2023-07-03","close":26.38},{"date":"2023-07-05","close":26.16},{"date":"2023-07-06","close":25.65},{"date":"2023-07-07","close":24.96},{"date":"2023-07-10","close":24.13},{"date":"2023-07-11","close":26.12},{"date":"2023-07-12","close":25.09},{"date":"2023-07-13","close":24.5},{"date":"2023-07-14","close":24.91},{"date":"2023-07-17","close":24.54},{"date":"2023-07-18","close":24.55},{"date":"2023-07-19","close":24.0},{"date":"2023-07-20","close":23.21},{"date":"2023-07-21","close":23.98},{"date":"2023-07-24","close":23.3},{"date":"2023-07-25","close":22.9},{"date":"2023-07-26","close":22.9},{"date":"2023-07-27","close":22.9},{"date":"2023-07-28","close":23.0},{"date":"2023-07-31","close":22.75},{"date":"2023-08-01","close":22.49},{"date":"2023-08-02","close":22.3},{"date":"2023-08-03","close":22.8},{"date":"2023-08-04","close":22.3},{"date":"2023-08-07","close":21.6},{"date":"2023-08-08","close":21.0},{"date":"2023-08-09","close":20.5},{"date":"2023-08-10","close":21.02},{"date":"2023-08-11","close":22.44},{"date":"2023-08-14","close":23.01},{"date":"2023-08-15","close":22.5},{"date":"2023-08-16","close":22.0},{"date":"2023-08-17","close":21.3},{"date":"2023-08-18","close":22.32},{"date":"2023-08-21","close":21.4},{"date":"2023-08-22","close":21.69},{"date":"2023-08-23","close":20.98},{"date":"2023-08-24","close":20.0},{"date":"2023-08-25","close":20.71},{"date":"2023-08-28","close":22.25},{"date":"2023-08-29","close":22.41},{"date":"2023-08-30","close":22.5},{"date":"2023-08-31","close":22.5},{"date":"2023-09-01","close":21.65},{"date":"2023-09-05","close":22.06},{"date":"2023-09-06","close":21.5},{"date":"2023-09-07","close":22.04},{"date":"2023-09-08","close":22.4},{"date":"2023-09-11","close":23.59},{"date":"2023-09-12","close":22.4},{"date":"2023-09-13","close":21.53},{"date":"2023-09-14","close":22.3},{"date":"2023-09-15","close":21.62},{"date":"2023-09-18","close":22.1},{"date":"2023-09-19","close":22.24},{"date":"2023-09-20","close":22.24},{"date":"2023-09-21","close":22.1},{"date":"2023-09-22","close":22.3},{"date":"2023-09-25","close":22.1},{"date":"2023-09-26","close":22.4},{"date":"2023-09-27","close":22.91},{"date":"2023-09-28","close":23.5},{"date":"2023-09-29","close":22.35},{"date":"2023-10-02","close":23.25},{"date":"2023-10-03","close":22.5},{"date":"2023-10-04","close":22.5},{"date":"2023-10-05","close":22.45},{"date":"2023-10-06","close":22.45},{"date":"2023-10-09","close":22.84},{"date":"2023-10-10","close":22.65},{"date":"2023-10-11","close":22.3},{"date":"2023-10-12","close":21.52},{"date":"2023-10-13","close":21.52},{"date":"2023-10-16","close":22.03},{"date":"2023-10-17","close":22.6},{"date":"2023-10-18","close":22.6},{"date":"2023-10-19","close":23.28},{"date":"2023-10-20","close":22.9},{"date":"2023-10-23","close":23.25},{"date":"2023-10-24","close":23.31},{"date":"2023-10-25","close":23.6},{"date":"2023-10-26","close":23.06},{"date":"2023-10-27","close":23.11},{"date":"2023-10-30","close":23.28},{"date":"2023-10-31","close":23.31},{"date":"2023-11-01","close":23.81},{"date":"2023-11-02","close":23.79},{"date":"2023-11-03","close":24.0},{"date":"2023-11-06","close":22.75},{"date":"2023-11-07","close":23.85},{"date":"2023-11-08","close":24.5},{"date":"2023-11-09","close":23.93},{"date":"2023-11-10","close":22.55},{"date":"2023-11-13","close":25.21},{"date":"2023-11-14","close":21.84},{"date":"2023-11-15","close":20.71},{"date":"2023-11-16","close":18.1},{"date":"2023-11-17","close":17.11},{"date":"2023-11-20","close":17.35},{"date":"2023-11-21","close":17.68},{"date":"2023-11-22","close":16.75},{"date":"2023-11-24","close":16.62},{"date":"2023-11-27","close":17.5},{"date":"2023-11-28","close":17.03},{"date":"2023-11-29","close":17.03},{"date":"2023-11-30","close":16.25},{"date":"2023-12-01","close":17.25},{"date":"2023-12-04","close":17.99},{"date":"2023-12-05","close":16.63},{"date":"2023-12-06","close":16.35},{"date":"2023-12-07","close":17.63},{"date":"2023-12-08","close":16.85},{"date":"2023-12-11","close":16.7},{"date":"2023-12-12","close":16.5},{"date":"2023-12-13","close":16.46},{"date":"2023-12-14","close":16.29},{"date":"2023-12-15","close":16.6},{"date":"2023-12-18","close":16.67},{"date":"2023-12-19","close":16.46},{"date":"2023-12-20","close":16.24},{"date":"2023-12-21","close":16.24},{"date":"2023-12-22","close":16.65},{"date":"2023-12-26","close":16.49},{"date":"2023-12-27","close":16.75},{"date":"2023-12-28","close":17.18},{"date":"2023-12-29","close":16.9},{"date":"2024-01-02","close":17.11},{"date":"2024-01-03","close":17.84},{"date":"2024-01-04","close":16.78},{"date":"2024-01-05","close":16.84},{"date":"2024-01-08","close":16.5},{"date":"2024-01-09","close":16.75},{"date":"2024-01-10","close":15.64},{"date":"2024-01-11","close":15.62},{"date":"2024-01-12","close":15.32},{"date":"2024-01-16","close":15.29},{"date":"2024-01-17","close":14.15},{"date":"2024-01-18","close":14.25},{"date":"2024-01-19","close":14.6},{"date":"2024-01-22","close":15.82},{"date":"2024-01-23","close":15.68},{"date":"2024-01-24","close":15.92},{"date":"2024-01-25","close":16.52},{"date":"2024-01-26","close":16.8},{"date":"2024-01-29","close":17.14},{"date":"2024-01-30","close":16.55},{"date":"2024-01-31","close":16.3},{"date":"2024-02-01","close":16.61},{"date":"2024-02-02","close":16.84},{"date":"2024-02-05","close":16.84},{"date":"2024-02-06","close":17.08},{"date":"2024-02-07","close":17.61},{"date":"2024-02-08","close":17.22},{"date":"2024-02-09","close":17.13},{"date":"2024-02-12","close":18.09},{"date":"2024-02-13","close":15.6},{"date":"2024-02-14","close":15.9},{"date":"2024-02-15","close":16.1},{"date":"2024-02-16","close":15.6},{"date":"2024-02-20","close":16.35},{"date":"2024-02-21","close":16.5},{"date":"2024-02-22","close":16.72},{"date":"2024-02-23","close":17.15},{"date":"2024-02-26","close":16.73},{"date":"2024-02-27","close":17.5},{"date":"2024-02-28","close":16.6},{"date":"2024-02-29","close":17.42},{"date":"2024-03-01","close":17.88},{"date":"2024-03-04","close":17.12},{"date":"2024-03-05","close":18.45},{"date":"2024-03-06","close":17.38},{"date":"2024-03-07","close":18.3},{"date":"2024-03-08","close":17.46},{"date":"2024-03-11","close":17.74},{"date":"2024-03-12","close":18.42},{"date":"2024-03-13","close":18.83},{"date":"2024-03-14","close":18.55},{"date":"2024-03-15","close":19.21},{"date":"2024-03-18","close":18.78},{"date":"2024-03-19","close":19.32},{"date":"2024-03-20","close":21.48},{"date":"2024-03-21","close":22.8},{"date":"2024-03-22","close":20.13},{"date":"2024-03-25","close":20.86},{"date":"2024-03-26","close":22.32},{"date":"2024-03-27","close":21.01},{"date":"2024-03-28","close":22.2},{"date":"2024-04-01","close":21.03},{"date":"2024-04-02","close":22.08},{"date":"2024-04-03","close":21.13},{"date":"2024-04-04","close":20.53},{"date":"2024-04-05","close":22.12},{"date":"2024-04-08","close":21.15},{"date":"2024-04-09","close":21.25},{"date":"2024-04-10","close":23.12},{"date":"2024-04-11","close":24.46},{"date":"2024-04-12","close":23.78},{"date":"2024-04-15","close":22.68},{"date":"2024-04-16","close":22.82},{"date":"2024-04-17","close":22.38},{"date":"2024-04-18","close":21.91},{"date":"2024-04-19","close":23.22},{"date":"2024-04-22","close":24.54},{"date":"2024-04-23","close":25.18},{"date":"2024-04-24","close":26.87},{"date":"2024-04-25","close":26.12},{"date":"2024-04-26","close":24.22},{"date":"2024-04-29","close":25.58},{"date":"2024-04-30","close":25.82},{"date":"2024-05-01","close":26.7},{"date":"2024-05-02","close":26.54},{"date":"2024-05-03","close":26.23},{"date":"2024-05-06","close":26.13},{"date":"2024-05-07","close":25.98},{"date":"2024-05-08","close":23.77},{"date":"2024-05-09","close":23.59},{"date":"2024-05-10","close":24.92},{"date":"2024-05-13","close":25.62},{"date":"2024-05-14","close":25.48},{"date":"2024-05-15","close":23.71},{"date":"2024-05-16","close":22.82},{"date":"2024-05-17","close":23.06},{"date":"2024-05-20","close":22.84},{"date":"2024-05-21","close":24.95},{"date":"2024-05-22","close":25.48},{"date":"2024-05-23","close":25.24},{"date":"2024-05-24","close":25.36},{"date":"2024-05-28","close":23.85},{"date":"2024-05-29","close":24.2},{"date":"2024-05-30","close":24.03},{"date":"2024-05-31","close":25.38},{"date":"2024-06-03","close":23.9},{"date":"2024-06-04","close":22.86},{"date":"2024-06-05","close":24.68},{"date":"2024-06-06","close":25.12},{"date":"2024-06-07","close":25.2},{"date":"2024-06-10","close":25.4},{"date":"2024-06-11","close":25.78},{"date":"2024-06-12","close":23.4},{"date":"2024-06-13","close":23.73},{"date":"2024-06-14","close":22.85},{"date":"2024-06-17","close":22.85},{"date":"2024-06-18","close":23.74},{"date":"2024-06-20","close":22.77},{"date":"2024-06-21","close":23.18},{"date":"2024-06-24","close":23.75},{"date":"2024-06-25","close":23.58},{"date":"2024-06-26","close":23.83},{"date":"2024-06-27","close":21.58},{"date":"2024-06-28","close":21.33},{"date":"2024-07-01","close":22.68},{"date":"2024-07-02","close":23.38},{"date":"2024-07-03","close":23.4},{"date":"2024-07-05","close":21.75},{"date":"2024-07-08","close":24.18},{"date":"2024-07-09","close":24.75},{"date":"2024-07-10","close":24.07},{"date":"2024-07-11","close":23.62},{"date":"2024-07-12","close":24.4},{"date":"2024-07-15","close":24.77},{"date":"2024-07-16","close":25.61},{"date":"2024-07-17","close":27.3},{"date":"2024-07-18","close":28.7},{"date":"2024-07-19","close":29.57},{"date":"2024-07-22","close":26.45},{"date":"2024-07-23","close":24.77},{"date":"2024-07-24","close":23.99},{"date":"2024-07-25","close":24.48},{"date":"2024-07-26","close":24.12},{"date":"2024-07-29","close":24.3},{"date":"2024-07-30","close":24.58},{"date":"2024-07-31","close":24.4},{"date":"2024-08-01","close":23.3},{"date":"2024-08-02","close":22.31},{"date":"2024-08-05","close":22.2},{"date":"2024-08-06","close":23.01},{"date":"2024-08-07","close":22.6},{"date":"2024-08-08","close":22.4},{"date":"2024-08-09","close":22.34},{"date":"2024-08-12","close":22.58},{"date":"2024-08-13","close":21.65},{"date":"2024-08-14","close":22.46},{"date":"2024-08-15","close":22.68},{"date":"2024-08-16","close":21.74},{"date":"2024-08-19","close":22.5},{"date":"2024-08-20","close":22.21},{"date":"2024-08-21","close":22.12},{"date":"2024-08-22","close":22.51},{"date":"2024-08-23","close":22.53},{"date":"2024-08-26","close":22.74},{"date":"2024-08-27","close":22.63},{"date":"2024-08-28","close":23.12},{"date":"2024-08-29","close":23.71},{"date":"2024-08-30","close":22.73},{"date":"2024-09-03","close":22.6},{"date":"2024-09-04","close":22.57},{"date":"2024-09-05","close":22.49},{"date":"2024-09-06","close":22.3},{"date":"2024-09-09","close":22.33},{"date":"2024-09-10","close":22.5},{"date":"2024-09-11","close":22.49},{"date":"2024-09-12","close":22.1},{"date":"2024-09-13","close":21.85},{"date":"2024-09-16","close":21.27},{"date":"2024-09-17","close":20.05},{"date":"2024-09-18","close":19.9},{"date":"2024-09-19","close":18.21},{"date":"2024-09-20","close":17.25},{"date":"2024-09-23","close":16.95},{"date":"2024-09-24","close":17.24},{"date":"2024-09-25","close":17.25},{"date":"2024-09-26","close":16.81},{"date":"2024-09-27","close":16.53},{"date":"2024-09-30","close":16.16},{"date":"2024-10-01","close":17.25},{"date":"2024-10-02","close":17.6},{"date":"2024-10-03","close":17.2},{"date":"2024-10-04","close":18.48},{"date":"2024-10-07","close":17.13},{"date":"2024-10-08","close":17.01},{"date":"2024-10-09","close":16.79},{"date":"2024-10-10","close":17.16},{"date":"2024-10-11","close":16.81},{"date":"2024-10-14","close":17.3},{"date":"2024-10-15","close":16.94},{"date":"2024-10-16","close":17.35},{"date":"2024-10-17","close":16.88},{"date":"2024-10-18","close":15.9},{"date":"2024-10-21","close":17.67},{"date":"2024-10-22","close":16.82},{"date":"2024-10-23","close":16.05},{"date":"2024-10-24","close":17.2},{"date":"2024-10-25","close":17.15},{"date":"2024-10-28","close":16.8},{"date":"2024-10-29","close":16.96},{"date":"2024-10-30","close":17.16},{"date":"2024-10-31","close":16.13},{"date":"2024-11-01","close":16.7},{"date":"2024-11-04","close":15.51},{"date":"2024-11-05","close":15.26},{"date":"2024-11-06","close":15.83},{"date":"2024-11-07","close":15.42},{"date":"2024-11-08","close":15.16},{"date":"2024-11-11","close":15.19},{"date":"2024-11-12","close":15.18},{"date":"2024-11-13","close":18.7},{"date":"2024-11-14","close":18.9},{"date":"2024-11-15","close":17.37},{"date":"2024-11-18","close":18.28},{"date":"2024-11-19","close":18.42},{"date":"2024-11-20","close":17.29},{"date":"2024-11-21","close":18.32},{"date":"2024-11-22","close":19.39},{"date":"2024-11-25","close":20.21},{"date":"2024-11-26","close":20.97},{"date":"2024-11-27","close":19.28},{"date":"2024-11-29","close":19.74},{"date":"2024-12-02","close":20.73},{"date":"2024-12-03","close":20.16},{"date":"2024-12-04","close":20.73},{"date":"2024-12-05","close":22.35},{"date":"2024-12-06","close":22.4},{"date":"2024-12-09","close":21.24},{"date":"2024-12-10","close":21.28},{"date":"2024-12-11","close":21.74},{"date":"2024-12-12","close":21.38},{"date":"2024-12-13","close":20.76},{"date":"2024-12-16","close":19.86},{"date":"2024-12-17","close":19.66},{"date":"2024-12-18","close":19.67},{"date":"2024-12-19","close":19.32},{"date":"2024-12-20","close":21.11},{"date":"2024-12-23","close":20.98},{"date":"2024-12-24","close":20.94},{"date":"2024-12-26","close":20.62},{"date":"2024-12-27","close":20.4},{"date":"2024-12-30","close":20.75},{"date":"2024-12-31","close":19.95},{"date":"2025-01-02","close":19.54},{"date":"2025-01-03","close":19.94},{"date":"2025-01-06","close":20.42},{"date":"2025-01-07","close":20.35},{"date":"2025-01-08","close":19.71},{"date":"2025-01-10","close":19.89},{"date":"2025-01-13","close":19.08},{"date":"2025-01-14","close":20.16},{"date":"2025-01-15","close":20.06},{"date":"2025-01-16","close":20.0},{"date":"2025-01-17","close":20.2},{"date":"2025-01-21","close":19.75},{"date":"2025-01-22","close":20.03},{"date":"2025-01-23","close":19.85},{"date":"2025-01-24","close":19.77},{"date":"2025-01-27","close":19.99},{"date":"2025-01-28","close":20.49},{"date":"2025-01-29","close":20.1},{"date":"2025-01-30","close":20.0},{"date":"2025-01-31","close":20.11},{"date":"2025-02-03","close":20.48},{"date":"2025-02-04","close":20.17},{"date":"2025-02-05","close":20.38},{"date":"2025-02-06","close":20.32},{"date":"2025-02-07","close":20.1},{"date":"2025-02-10","close":19.61},{"date":"2025-02-11","close":20.05},{"date":"2025-02-12","close":20.01},{"date":"2025-02-13","close":19.7},{"date":"2025-02-14","close":19.82},{"date":"2025-02-18","close":19.7},{"date":"2025-02-19","close":19.8},{"date":"2025-02-20","close":19.72},{"date":"2025-02-21","close":19.96},{"date":"2025-02-24","close":19.45},{"date":"2025-02-25","close":20.72},{"date":"2025-02-26","close":20.0},{"date":"2025-02-27","close":19.47},{"date":"2025-02-28","close":17.31},{"date":"2025-03-03","close":17.62},{"date":"2025-03-04","close":17.35},{"date":"2025-03-05","close":17.9},{"date":"2025-03-06","close":17.99},{"date":"2025-03-07","close":17.95},{"date":"2025-03-10","close":17.93},{"date":"2025-03-11","close":17.95},{"date":"2025-03-12","close":17.7},{"date":"2025-03-13","close":17.85},{"date":"2025-03-14","close":17.85},{"date":"2025-03-17","close":17.25},{"date":"2025-03-18","close":17.42},{"date":"2025-03-19","close":17.16},{"date":"2025-03-20","close":17.12},{"date":"2025-03-21","close":17.25},{"date":"2025-03-24","close":17.25},{"date":"2025-03-25","close":17.23},{"date":"2025-03-26","close":17.2},{"date":"2025-03-27","close":16.87},{"date":"2025-03-28","close":17.22},{"date":"2025-03-31","close":16.9},{"date":"2025-04-01","close":17.95},{"date":"2025-04-02","close":17.84},{"date":"2025-04-03","close":16.72},{"date":"2025-04-04","close":15.55},{"date":"2025-04-07","close":15.4},{"date":"2025-04-08","close":15.4},{"date":"2025-04-09","close":15.0},{"date":"2025-04-10","close":15.75},{"date":"2025-04-11","close":15.75},{"date":"2025-04-14","close":15.95},{"date":"2025-04-15","close":16.2},{"date":"2025-04-16","close":15.9},{"date":"2025-04-17","close":16.55},{"date":"2025-04-21","close":15.94},{"date":"2025-04-22","close":16.6},{"date":"2025-04-23","close":16.94},{"date":"2025-04-24","close":15.91},{"date":"2025-04-25","close":16.46},{"date":"2025-04-28","close":16.05},{"date":"2025-04-29","close":16.16},{"date":"2025-04-30","close":16.01},{"date":"2025-05-01","close":15.72},{"date":"2025-05-02","close":16.1},{"date":"2025-05-05","close":16.1},{"date":"2025-05-06","close":16.1},{"date":"2025-05-07","close":16.99},{"date":"2025-05-08","close":16.99},{"date":"2025-05-09","close":18.1},{"date":"2025-05-12","close":17.12},{"date":"2025-05-13","close":18.15},{"date":"2025-05-14","close":18.16},{"date":"2025-05-15","close":18.05},{"date":"2025-05-16","close":18.26},{"date":"2025-05-19","close":18.26},{"date":"2025-05-20","close":18.83},{"date":"2025-05-21","close":18.5},{"date":"2025-05-22","close":18.3},{"date":"2025-05-23","close":18.3},{"date":"2025-05-27","close":17.23},{"date":"2025-05-28","close":18.58},{"date":"2025-05-29","close":18.01},{"date":"2025-05-30","close":18.01},{"date":"2025-06-02","close":18.01},{"date":"2025-06-03","close":18.01},{"date":"2025-06-04","close":18.01},{"date":"2025-06-05","close":18.01},{"date":"2025-06-06","close":19.5},{"date":"2025-06-09","close":19.5},{"date":"2025-06-10","close":19.5},{"date":"2025-06-11","close":18.35},{"date":"2025-06-12","close":18.35},{"date":"2025-06-13","close":20.0},{"date":"2025-06-16","close":24.17},{"date":"2025-06-17","close":22.22},{"date":"2025-06-18","close":22.22},{"date":"2025-06-20","close":22.22},{"date":"2025-06-23","close":22.22},{"date":"2025-06-24","close":22.22},{"date":"2025-06-25","close":19.31},{"date":"2025-06-26","close":19.31},{"date":"2025-06-27","close":22.48},{"date":"2025-06-30","close":22.01},{"date":"2025-07-01","close":21.13},{"date":"2025-07-02","close":21.13},{"date":"2025-07-03","close":21.13},{"date":"2025-07-07","close":21.84},{"date":"2025-07-08","close":22.5},{"date":"2025-07-09","close":22.51},{"date":"2025-07-10","close":22.51},{"date":"2025-07-11","close":22.51},{"date":"2025-07-14","close":21.0},{"date":"2025-07-15","close":22.0},{"date":"2025-07-16","close":21.24},{"date":"2025-07-17","close":21.38},{"date":"2025-07-18","close":21.36},{"date":"2025-07-21","close":21.36},{"date":"2025-07-22","close":23.43},{"date":"2025-07-23","close":21.87},{"date":"2025-07-24","close":24.3},{"date":"2025-07-25","close":22.7},{"date":"2025-07-28","close":23.23},{"date":"2025-07-29","close":23.4},{"date":"2025-07-30","close":23.505},{"date":"2025-07-31","close":22.908},{"date":"2025-08-01","close":23.9999},{"date":"2025-08-04","close":22.25},{"date":"2025-08-05","close":22.25},{"date":"2025-08-06","close":22.8529},{"date":"2025-08-07","close":21.65},{"date":"2025-08-08","close":21.0695},{"date":"2025-08-11","close":21.96},{"date":"2025-08-12","close":21.51},{"date":"2025-08-13","close":21.4},{"date":"2025-08-14","close":21.875},{"date":"2025-08-15","close":22.05},{"date":"2025-08-18","close":21.975},{"date":"2025-08-19","close":22.5299},{"date":"2025-08-20","close":23.0},{"date":"2025-08-21","close":24.25},{"date":"2025-08-22","close":24.25},{"date":"2025-08-25","close":22.64},{"date":"2025-08-26","close":22.64},{"date":"2025-08-27","close":23.11},{"date":"2025-08-28","close":23.11},{"date":"2025-08-29","close":21.8801},{"date":"2025-09-02","close":21.8801},{"date":"2025-09-03","close":21.8801},{"date":"2025-09-04","close":21.8801},{"date":"2025-09-05","close":25.5},{"date":"2025-09-08","close":25.42},{"date":"2025-09-09","close":25.1},{"date":"2025-09-10","close":25.1},{"date":"2025-09-11","close":25.1},{"date":"2025-09-12","close":25.1},{"date":"2025-09-15","close":25.59},{"date":"2025-09-16","close":25.599},{"date":"2025-09-17","close":24.46},{"date":"2025-09-18","close":23.7},{"date":"2025-09-19","close":22.77},{"date":"2025-09-22","close":23.01},{"date":"2025-09-23","close":23.59},{"date":"2025-09-24","close":23.7181},{"date":"2025-09-25","close":23.7181},{"date":"2025-09-26","close":23.6},{"date":"2025-09-29","close":25.23},{"date":"2025-09-30","close":23.72},{"date":"2025-10-01","close":23.255},{"date":"2025-10-02","close":22.8046},{"date":"2025-10-03","close":22.71},{"date":"2025-10-06","close":23.312},{"date":"2025-10-07","close":22.0},{"date":"2025-10-08","close":23.0},{"date":"2025-10-09","close":22.49},{"date":"2025-10-10","close":22.0},{"date":"2025-10-13","close":22.0},{"date":"2025-10-14","close":22.66},{"date":"2025-10-15","close":22.865},{"date":"2025-10-16","close":22.865},{"date":"2025-10-17","close":22.865},{"date":"2025-10-20","close":22.865},{"date":"2025-10-21","close":22.5},{"date":"2025-10-22","close":22.5},{"date":"2025-10-23","close":22.4329},{"date":"2025-10-24","close":22.632},{"date":"2025-10-27","close":22.5},{"date":"2025-10-28","close":22.8802},{"date":"2025-10-29","close":22.5125},{"date":"2025-10-30","close":22.52},{"date":"2025-10-31","close":23.1},{"date":"2025-11-03","close":22.06},{"date":"2025-11-04","close":22.06},{"date":"2025-11-05","close":22.35},{"date":"2025-11-06","close":22.06},{"date":"2025-11-07","close":22.06},{"date":"2025-11-10","close":21.36},{"date":"2025-11-11","close":21.06},{"date":"2025-11-12","close":20.93},{"date":"2025-11-13","close":21.0},{"date":"2025-11-14","close":21.0},{"date":"2025-11-17","close":21.0},{"date":"2025-11-18","close":21.0},{"date":"2025-11-19","close":19.44},{"date":"2025-11-20","close":18.35},{"date":"2025-11-21","close":18.35},{"date":"2025-11-24","close":18.35},{"date":"2025-11-25","close":18.35},{"date":"2025-11-26","close":19.34},{"date":"2025-11-28","close":19.9},{"date":"2025-12-01","close":21.45},{"date":"2025-12-02","close":19.0027},{"date":"2025-12-03","close":19.0},{"date":"2025-12-04","close":19.5},{"date":"2025-12-05","close":19.5},{"date":"2025-12-08","close":19.5},{"date":"2025-12-09","close":19.5},{"date":"2025-12-10","close":20.01},{"date":"2025-12-11","close":20.01},{"date":"2025-12-12","close":20.01},{"date":"2025-12-15","close":20.01},{"date":"2025-12-16","close":20.19},{"date":"2025-12-17","close":19.04},{"date":"2025-12-18","close":19.04},{"date":"2025-12-19","close":18.66},{"date":"2025-12-22","close":19.25},{"date":"2025-12-23","close":19.25},{"date":"2025-12-24","close":19.25},{"date":"2025-12-26","close":19.25},{"date":"2025-12-29","close":18.75},{"date":"2025-12-30","close":18.75},{"date":"2025-12-31","close":19.1},{"date":"2026-01-02","close":19.1},{"date":"2026-01-05","close":18.4},{"date":"2026-01-06","close":18.8},{"date":"2026-01-07","close":19.0},{"date":"2026-01-08","close":19.25},{"date":"2026-01-09","close":19.25},{"date":"2026-01-12","close":19.3928},{"date":"2026-01-13","close":19.3928},{"date":"2026-01-14","close":19.7},{"date":"2026-01-15","close":20.25},{"date":"2026-01-16","close":20.45},{"date":"2026-01-20","close":20.8962},{"date":"2026-01-21","close":21.0},{"date":"2026-01-22","close":21.5},{"date":"2026-01-23","close":21.3537},{"date":"2026-01-26","close":21.63},{"date":"2026-01-27","close":22.83},{"date":"2026-01-28","close":22.97},{"date":"2026-01-29","close":23.0},{"date":"2026-01-30","close":22.53},{"date":"2026-02-02","close":22.95},{"date":"2026-02-03","close":23.03},{"date":"2026-02-04","close":23.05},{"date":"2026-02-05","close":23.46},{"date":"2026-02-06","close":23.47},{"date":"2026-02-09","close":23.47},{"date":"2026-02-10","close":23.6501},{"date":"2026-02-11","close":23.4501},{"date":"2026-02-12","close":23.35},{"date":"2026-02-13","close":23.68},{"date":"2026-02-17","close":23.21},{"date":"2026-02-18","close":23.2},{"date":"2026-02-19","close":24.025},{"date":"2026-02-20","close":23.06},{"date":"2026-02-23","close":22.6},{"date":"2026-02-24","close":22.6},{"date":"2026-02-25","close":22.75},{"date":"2026-02-26","close":22.56},{"date":"2026-02-27","close":20.5},{"date":"2026-03-02","close":20.52},{"date":"2026-03-03","close":20.51},{"date":"2026-03-04","close":20.87},{"date":"2026-03-05","close":20.9},{"date":"2026-03-06","close":20.9},{"date":"2026-03-09","close":21.0},{"date":"2026-03-10","close":21.0},{"date":"2026-03-11","close":22.3801},{"date":"2026-03-12","close":21.35},{"date":"2026-03-13","close":22.025},{"date":"2026-03-16","close":23.5},{"date":"2026-03-17","close":23.5},{"date":"2026-03-18","close":23.5},{"date":"2026-03-19","close":23.5},{"date":"2026-03-20","close":22.14},{"date":"2026-03-23","close":22.14},{"date":"2026-03-24","close":22.37},{"date":"2026-03-25","close":22.37},{"date":"2026-03-26","close":21.97},{"date":"2026-03-27","close":21.97},{"date":"2026-03-30","close":21.97},{"date":"2026-03-31","close":21.8},{"date":"2026-04-01","close":21.8},{"date":"2026-04-02","close":21.7},{"date":"2026-04-06","close":22.944},{"date":"2026-04-07","close":22.1875},{"date":"2026-04-08","close":21.68},{"date":"2026-04-09","close":21.68},{"date":"2026-04-10","close":21.68},{"date":"2026-04-13","close":22.5},{"date":"2026-04-14","close":22.4},{"date":"2026-04-15","close":23.0},{"date":"2026-04-16","close":22.25},{"date":"2026-04-17","close":22.25},{"date":"2026-04-20","close":21.93},{"date":"2026-04-21","close":21.7},{"date":"2026-04-22","close":22.1},{"date":"2026-04-23","close":22.1},{"date":"2026-04-24","close":22.1},{"date":"2026-04-27","close":20.9804},{"date":"2026-04-28","close":21.01},{"date":"2026-04-29","close":21.01},{"date":"2026-04-30","close":21.01},{"date":"2026-05-01","close":21.01},{"date":"2026-05-04","close":21.48},{"date":"2026-05-05","close":21.45},{"date":"2026-05-06","close":21.18},{"date":"2026-05-07","close":21.18},{"date":"2026-05-08","close":21.18},{"date":"2026-05-11","close":21.26},{"date":"2026-05-12","close":21.26},{"date":"2026-05-13","close":21.26},{"date":"2026-05-14","close":21.26},{"date":"2026-05-15","close":21.26},{"date":"2026-05-18","close":21.26},{"date":"2026-05-19","close":21.26},{"date":"2026-05-20","close":21.26},{"date":"2026-05-21","close":21.26},{"date":"2026-05-22","close":22.3},{"date":"2026-05-26","close":20.701},{"date":"2026-05-27","close":20.701},{"date":"2026-05-28","close":20.701},{"date":"2026-05-29","close":22.475},{"date":"2026-06-01","close":22.5},{"date":"2026-06-02","close":22.5},{"date":"2026-06-03","close":21.5},{"date":"2026-06-04","close":22.5001},{"date":"2026-06-05","close":21.482},{"date":"2026-06-08","close":22.51},{"date":"2026-06-09","close":22.27},{"date":"2026-06-10","close":22.27},{"date":"2026-06-11","close":22.0},{"date":"2026-06-12","close":21.55},{"date":"2026-06-15","close":21.8001},{"date":"2026-06-16","close":21.3},{"date":"2026-06-17","close":22.33},{"date":"2026-06-18","close":23.13},{"date":"2026-06-22","close":22.995},{"date":"2026-06-23","close":23.0},{"date":"2026-06-24","close":23.5},{"date":"2026-06-25","close":22.1101},{"date":"2026-06-26","close":24.08},{"date":"2026-06-29","close":23.61},{"date":"2026-06-30","close":26.5},{"date":"2026-07-01","close":25.35},{"date":"2026-07-02","close":28.87},{"date":"2026-07-06","close":31.99},{"date":"2026-07-07","close":28.0},{"date":"2026-07-08","close":27.48},{"date":"2026-07-09","close":26.99},{"date":"2026-07-10","close":27.08},{"date":"2026-07-13","close":28.4},{"date":"2026-07-14","close":27.13},{"date":"2026-07-15","close":27.5},{"date":"2026-07-16","close":27.0225},{"date":"2026-07-17","close":27.0225},{"date":"2026-07-20","close":26.6},{"date":"2026-07-21","close":26.72},{"date":"2026-07-22","close":27.1},{"date":"2026-07-23","close":27.525},{"date":"2026-07-24","close":27.1},{"date":"2026-07-27","close":27.16},{"date":"2026-07-28","close":27.16},{"date":"2026-07-29","close":27.16},{"date":"2026-07-30","close":28.0},{"date":"2026-07-31","close":28.06},{"date":"2026-08-03","close":30.99},{"date":"2026-08-04","close":29.62},{"date":"2026-08-05","close":31.99},{"date":"2026-08-06","close":34.26},{"date":"2026-08-07","close":32.0},{"date":"2026-08-10","close":32.33},{"date":"2026-08-11","close":31.51},{"date":"2026-08-12","close":27.0},{"date":"2026-08-13","close":29.0},{"date":"2026-08-14","close":29.43},{"date":"2026-08-17","close":27.81},{"date":"2026-08-18","close":29.43},{"date":"2026-08-19","close":28.0},{"date":"2026-08-20","close":29.367},{"date":"2026-08-21","close":28.75},{"date":"2026-08-24","close":32.33},{"date":"2026-08-25","close":31.19},{"date":"2026-08-26","close":30.79},{"date":"2026-08-27","close":32.625},{"date":"2026-08-28","close":32.15},{"date":"2026-08-31","close":31.77},{"date":"2026-09-01","close":31.98},{"date":"2026-09-02","close":32.56},{"date":"2026-09-03","close":32.95},{"date":"2026-09-04","close":31.75},{"date":"2026-09-08","close":32.07},{"date":"2026-09-09","close":30.6},{"date":"2026-09-10","close":29.2},{"date":"2026-09-11","close":30.69},{"date":"2026-09-14","close":28.615},{"date":"2026-09-15","close":29.47},{"date":"2026-09-16","close":29.8},{"date":"2026-09-17","close":29.8},{"date":"2026-09-18","close":31.0},{"date":"2026-09-21","close":31.915},{"date":"2026-09-22","close":31.53},{"date":"2026-09-23","close":29.38},{"date":"2026-09-24","close":28.66},{"date":"2026-09-25","close":29.03},{"date":"2026-09-28","close":28.48},{"date":"2026-09-29","close":28.4},{"date":"2026-09-30","close":28.38},{"date":"2026-10-01","close":29.86},{"date":"2026-10-02","close":29.8},{"date":"2026-10-05","close":30.21},{"date":"2026-10-06","close":30.8},{"date":"2026-10-07","close":30.71},{"date":"2026-10-08","close":30.51},{"date":"2026-10-09","close":30.55},{"date":"2026-10-12","close":30.64},{"date":"2026-10-13","close":31.2},{"date":"2026-10-14","close":29.95},{"date":"2026-10-15","close":29.84},{"date":"2026-10-16","close":28.04},{"date":"2026-10-19","close":26.775},{"date":"2026-10-20","close":26.48},{"date":"2026-10-21","close":26.2},{"date":"2026-10-22","close":26.15}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":26.15,"low_30d":26.0,"support":26.71,"high_30d":33.065,"change_1d":-0.2,"change_7d":-6.7,"change_30d":-14.8,"resistance":32.36,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.43,"per":null,"quarter":"2024-Q4"},{"pbr":null,"per":106.29,"quarter":"2025-Q1"},{"pbr":null,"per":13.08,"quarter":"2025-Q2"},{"pbr":627.82,"per":null,"quarter":"2025-Q3"},{"pbr":0.6,"per":null,"quarter":"2026-Q1"},{"pbr":null,"per":0.76,"quarter":"2026-Q4"},{"pbr":0.9,"per":0.91,"quarter":"현재"}],"timeline":[{"close":22.2,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":21.33,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":16.16,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":19.95,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":22.01,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":21.8,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":212.62,"pbr_5y_low":0.6,"per_5y_avg":40.04,"per_5y_low":0.76,"current_pbr":0.9,"current_per":0.91,"pbr_5y_high":627.82,"per_5y_high":106.29,"pbr_5y_median":9.43,"per_5y_median":13.08,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":33.3,"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":["RSI 24 (30 이하 과매도 구간)","전분기 대비 매출 70% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 2.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +70.0%"},"momentum":{"grade":"D","reason":"RSI 24"},"valuation":{"grade":"C","reason":"PER 0.91x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE -2.0%"},"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":-0.4,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.2,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.82,"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":2.56,"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":14.29,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-5.78,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":23.84,"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":9.43,"per":null,"close":22.2,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":106.29,"close":21.33,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":13.08,"close":16.16,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":627.82,"per":null,"close":19.95,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.6,"per":null,"close":22.01,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":0.76,"close":21.8,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","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":"0.9배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"-2.0%"}],"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":28.75,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":120938000.0,"market_cap":null,"net_income":77715000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14294101109659496,"total_assets":null,"total_equity":null,"profit_margin":0.642601994410359,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-13771000.0,"operating_margin":-0.11386826307694851},{"eps":-0.9068,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":71132000.0,"market_cap":null,"net_income":-2451000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.18093122645222967,"total_assets":null,"total_equity":null,"profit_margin":-0.034457065736939775,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3780000.0,"operating_margin":-0.0531406399370185},{"eps":1.61,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":64150000.0,"market_cap":56782000.0,"net_income":4355000.0,"fiscal_year":2026,"report_date":"2025-09-30","gross_margin":0.25423226812159,"total_assets":null,"total_equity":null,"profit_margin":0.06788776305533904,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1790000.0,"operating_margin":-0.027903351519875292},{"eps":-0.6053,"pbr":0.727,"per":null,"roa":-0.003998797427668452,"roe":-0.020498684375391554,"revenue":70870000.0,"market_cap":58053000.0,"net_income":-1636000.0,"fiscal_year":2026,"report_date":"2025-06-30","gross_margin":0.21838577677437562,"total_assets":409123000.0,"total_equity":79810000.0,"profit_margin":-0.02308452095385918,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":446000.0,"operating_margin":0.006293212925074079},{"eps":-2.57,"pbr":null,"per":null,"roa":-0.01840923080952942,"roe":null,"revenue":66315000.0,"market_cap":null,"net_income":-7028000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14646761667797634,"total_assets":381765000.0,"total_equity":-1170000.0,"profit_margin":-0.10597903943300913,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3229000.0,"operating_margin":-0.04869184950614491},{"eps":-0.4706,"pbr":null,"per":null,"roa":-0.007020639706399771,"roe":-18.797101449275363,"revenue":77880000.0,"market_cap":null,"net_income":-1297000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.21815613764766306,"total_assets":184741000.0,"total_equity":69000.0,"profit_margin":-0.016653826399589112,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1816000.0,"operating_margin":0.023317925012840267},{"eps":0.913,"pbr":null,"per":null,"roa":0.013260575572125429,"roe":null,"revenue":81242000.0,"market_cap":null,"net_income":2520000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.2228034760345634,"total_assets":190037000.0,"total_equity":-4630000.0,"profit_margin":0.031018438738583492,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3899000.0,"operating_margin":0.04799241771497501},{"eps":-0.1213,"pbr":null,"per":null,"roa":-0.001927746895464328,"roe":null,"revenue":66411000.0,"market_cap":null,"net_income":-335000.0,"fiscal_year":2025,"report_date":"2024-06-30","gross_margin":0.21133547153333032,"total_assets":173778000.0,"total_equity":-3216000.0,"profit_margin":-0.005044345063317824,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-577000.0,"operating_margin":-0.008688319706072789},{"eps":-0.4702626731472785,"pbr":null,"per":null,"roa":-0.006912798537492738,"roe":-0.2536175205318733,"revenue":77880000.0,"market_cap":null,"net_income":-1297000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21815613764766306,"total_assets":187623000.0,"total_equity":5114000.0,"profit_margin":-0.016653826399589112,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1816000.0,"operating_margin":0.023317925012840267},{"eps":0.9136946309415126,"pbr":null,"per":null,"roa":0.01278435033178433,"roe":0.3582089552238806,"revenue":81242000.0,"market_cap":null,"net_income":2520000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.2228034760345634,"total_assets":197116000.0,"total_equity":7035000.0,"profit_margin":0.031018438738583492,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3899000.0,"operating_margin":0.04799241771497501},{"eps":-0.12146337355770108,"pbr":null,"per":null,"roa":-0.0019089841924711942,"roe":-0.08125151588649042,"revenue":66411000.0,"market_cap":null,"net_income":-335000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.21133547153333032,"total_assets":175486000.0,"total_equity":4123000.0,"profit_margin":-0.005044345063317824,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-577000.0,"operating_margin":-0.008688319706072789},{"eps":-0.6163812986510204,"pbr":null,"per":null,"roa":-0.009595466424334103,"roe":-0.35639412997903563,"revenue":72680000.0,"market_cap":null,"net_income":-1700000.0,"fiscal_year":2024,"report_date":"2023-06-30","gross_margin":0.2294441386901486,"total_assets":177167000.0,"total_equity":4770000.0,"profit_margin":-0.023390203632361033,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1453000.0,"operating_margin":0.01999174463401211}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.2007,"per":106.29,"date":"2024-06","close":21.33,"source":"reported"},{"eps":0.2007,"per":121.59,"date":"2024-07","close":24.4,"source":"reported"},{"eps":0.2007,"per":113.27,"date":"2024-08","close":22.73,"source":"reported"},{"eps":1.2351,"per":13.08,"date":"2024-09","close":16.16,"source":"reported"},{"eps":1.2351,"per":13.06,"date":"2024-10","close":16.13,"source":"reported"},{"eps":1.2351,"per":15.98,"date":"2024-11","close":19.74,"source":"reported"},{"eps":28.8479,"per":0.76,"date":"2026-03","close":21.8,"source":"reported"},{"eps":28.8479,"per":0.73,"date":"2026-04","close":21.01,"source":"reported"},{"eps":28.8479,"per":0.78,"date":"2026-05","close":22.48,"source":"reported"},{"eps":28.8479,"per":0.92,"date":"2026-06","close":26.5,"source":"reported"},{"eps":28.8479,"per":0.97,"date":"2026-07","close":28.06,"source":"reported"},{"eps":28.8479,"per":1.1,"date":"2026-08","close":31.77,"source":"reported"},{"eps":28.8479,"per":0.98,"date":"2026-09","close":28.38,"source":"reported"},{"eps":28.8479,"per":0.91,"date":"2026-10","close":26.15,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.89,"std":45.22,"count":14,"current":0.91,"lower_1sd":0.0,"upper_1sd":73.11},"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":"Air T Inc","phase":"above-fold","symbol_resolved":true}