{"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":"2026-10-23T09:57:23.109466+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-1.3,"direction":"higher_better","percentile":48},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-158.2,"direction":"higher_better","percentile":8}],"summary":"매출 -1.3%","percentile":28},"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":29.3,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.3,"direction":"higher_better","percentile":25}],"summary":"RSI 29","percentile":28},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 2.91x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-9.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-9.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.35,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.29,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-328.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.4x, 순차입금비율 0.3x","percentile":49}},"signals":[],"summary":"ANGO(ANGO)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 4.97억. 현재가 $12.02, 전일 대비 +1.1%, 30일 -21.3%. ROE -4.7%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["RSI 29 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-0.9693722884280156,"grade":"D","trend":"하락","atr_14":0.8621857142857142,"rsi_14":29.261744966442933,"sma_20":13.120999999999999,"sma_60":14.729666666666667,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 29.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.97)가 시그널선(-0.93)을 하회합니다(데드크로스). 현재가가 SMA20(13)과 SMA60(15) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9~17 (현재 위치 35%).","bb_lower":9.352064341223107,"bb_upper":16.88993565877689,"macd_signal":-0.9337061418393342},"change_pct":1.09,"chart_data":[{"date":"2024-10-23","open":7.31,"high":7.35,"low":7.02,"close":7.14,"volume":574689,"rsi_14":65.59,"sma_20":6.7,"sma_60":7.24,"sma_120":6.77},{"date":"2024-10-24","open":7.14,"high":7.31,"low":7.08,"close":7.09,"volume":504246,"rsi_14":72.0,"sma_20":6.68,"sma_60":7.22,"sma_120":6.77},{"date":"2024-10-25","open":7.1,"high":7.13,"low":6.71,"close":6.73,"volume":621207,"rsi_14":62.07,"sma_20":6.63,"sma_60":7.21,"sma_120":6.78},{"date":"2024-10-28","open":6.72,"high":6.92,"low":6.71,"close":6.75,"volume":339629,"rsi_14":68.05,"sma_20":6.58,"sma_60":7.19,"sma_120":6.78},{"date":"2024-10-29","open":6.73,"high":7.1,"low":6.72,"close":6.94,"volume":519362,"rsi_14":67.92,"sma_20":6.55,"sma_60":7.18,"sma_120":6.79},{"date":"2024-10-30","open":6.97,"high":7.01,"low":6.87,"close":6.93,"volume":375677,"rsi_14":66.81,"sma_20":6.51,"sma_60":7.17,"sma_120":6.8},{"date":"2024-10-31","open":6.94,"high":6.94,"low":6.57,"close":6.69,"volume":479468,"rsi_14":56.22,"sma_20":6.53,"sma_60":7.16,"sma_120":6.8},{"date":"2024-11-01","open":6.75,"high":6.8,"low":6.62,"close":6.68,"volume":285290,"rsi_14":55.02,"sma_20":6.55,"sma_60":7.14,"sma_120":6.81},{"date":"2024-11-04","open":6.61,"high":6.86,"low":6.61,"close":6.74,"volume":525745,"rsi_14":59.19,"sma_20":6.59,"sma_60":7.13,"sma_120":6.81},{"date":"2024-11-05","open":6.73,"high":7.04,"low":6.7,"close":6.99,"volume":415276,"rsi_14":66.24,"sma_20":6.64,"sma_60":7.12,"sma_120":6.82},{"date":"2024-11-06","open":7.18,"high":7.46,"low":7.13,"close":7.41,"volume":510583,"rsi_14":70.04,"sma_20":6.71,"sma_60":7.12,"sma_120":6.83},{"date":"2024-11-07","open":7.42,"high":7.44,"low":7.11,"close":7.15,"volume":394354,"rsi_14":63.19,"sma_20":6.76,"sma_60":7.12,"sma_120":6.84},{"date":"2024-11-08","open":7.18,"high":7.3,"low":7.04,"close":7.2,"volume":335331,"rsi_14":61.87,"sma_20":6.8,"sma_60":7.12,"sma_120":6.85},{"date":"2024-11-11","open":7.28,"high":7.49,"low":7.18,"close":7.44,"volume":435778,"rsi_14":53.71,"sma_20":6.85,"sma_60":7.11,"sma_120":6.86},{"date":"2024-11-12","open":7.43,"high":7.51,"low":7.11,"close":7.14,"volume":418779,"rsi_14":50.0,"sma_20":6.89,"sma_60":7.11,"sma_120":6.87},{"date":"2024-11-13","open":7.22,"high":7.33,"low":6.98,"close":6.99,"volume":332358,"rsi_14":48.05,"sma_20":6.93,"sma_60":7.1,"sma_120":6.88},{"date":"2024-11-14","open":6.99,"high":7.1,"low":6.82,"close":6.85,"volume":520533,"rsi_14":52.56,"sma_20":6.95,"sma_60":7.08,"sma_120":6.88},{"date":"2024-11-15","open":6.88,"high":6.91,"low":6.72,"close":6.81,"volume":477410,"rsi_14":51.27,"sma_20":6.97,"sma_60":7.07,"sma_120":6.89},{"date":"2024-11-18","open":6.74,"high":6.92,"low":6.7,"close":6.88,"volume":335290,"rsi_14":48.66,"sma_20":6.99,"sma_60":7.06,"sma_120":6.89},{"date":"2024-11-19","open":6.88,"high":6.98,"low":6.63,"close":6.72,"volume":405164,"rsi_14":45.61,"sma_20":6.96,"sma_60":7.04,"sma_120":6.9},{"date":"2024-11-20","open":6.74,"high":6.87,"low":6.69,"close":6.74,"volume":500992,"rsi_14":51.15,"sma_20":6.94,"sma_60":7.03,"sma_120":6.9},{"date":"2024-11-21","open":6.81,"high":6.96,"low":6.71,"close":6.95,"volume":327974,"rsi_14":55.7,"sma_20":6.94,"sma_60":7.03,"sma_120":6.9},{"date":"2024-11-22","open":7.0,"high":7.04,"low":6.79,"close":6.83,"volume":389724,"rsi_14":51.85,"sma_20":6.94,"sma_60":7.02,"sma_120":6.91},{"date":"2024-11-25","open":6.9,"high":7.04,"low":6.83,"close":6.99,"volume":481033,"rsi_14":50.0,"sma_20":6.95,"sma_60":7.01,"sma_120":6.91},{"date":"2024-11-26","open":6.99,"high":7.02,"low":6.88,"close":6.99,"volume":250906,"rsi_14":39.06,"sma_20":6.96,"sma_60":7.0,"sma_120":6.92},{"date":"2024-11-27","open":7.05,"high":7.12,"low":6.98,"close":7.02,"volume":210552,"rsi_14":46.15,"sma_20":6.96,"sma_60":7.0,"sma_120":6.92},{"date":"2024-11-29","open":7.04,"high":7.08,"low":6.91,"close":6.93,"volume":178787,"rsi_14":42.2,"sma_20":6.97,"sma_60":6.99,"sma_120":6.93},{"date":"2024-12-02","open":6.96,"high":7.19,"low":6.91,"close":7.14,"volume":293236,"rsi_14":41.18,"sma_20":7.0,"sma_60":6.99,"sma_120":6.93},{"date":"2024-12-03","open":7.13,"high":7.13,"low":6.97,"close":7.1,"volume":270081,"rsi_14":48.61,"sma_20":7.01,"sma_60":6.99,"sma_120":6.94},{"date":"2024-12-04","open":7.12,"high":7.2,"low":7.03,"close":7.14,"volume":292716,"rsi_14":55.64,"sma_20":7.02,"sma_60":6.98,"sma_120":6.95},{"date":"2024-12-05","open":7.11,"high":7.11,"low":6.94,"close":7.1,"volume":311585,"rsi_14":60.16,"sma_20":7.01,"sma_60":6.98,"sma_120":6.96},{"date":"2024-12-06","open":7.12,"high":7.14,"low":6.92,"close":7.0,"volume":152493,"rsi_14":57.36,"sma_20":7.0,"sma_60":6.97,"sma_120":6.96},{"date":"2024-12-09","open":7.44,"high":9.42,"low":7.44,"close":8.63,"volume":4027363,"rsi_14":80.7,"sma_20":7.07,"sma_60":6.99,"sma_120":6.99},{"date":"2024-12-10","open":8.69,"high":9.04,"low":8.38,"close":8.89,"volume":908280,"rsi_14":86.78,"sma_20":7.14,"sma_60":7.01,"sma_120":7.01},{"date":"2024-12-11","open":8.89,"high":9.24,"low":8.8,"close":9.11,"volume":628237,"rsi_14":87.62,"sma_20":7.24,"sma_60":7.03,"sma_120":7.04},{"date":"2024-12-12","open":9.06,"high":9.29,"low":8.88,"close":9.18,"volume":498133,"rsi_14":87.04,"sma_20":7.35,"sma_60":7.06,"sma_120":7.07},{"date":"2024-12-13","open":9.17,"high":9.17,"low":8.92,"close":9.0,"volume":475285,"rsi_14":85.34,"sma_20":7.46,"sma_60":7.08,"sma_120":7.1},{"date":"2024-12-16","open":9.08,"high":9.5,"low":9.06,"close":9.33,"volume":669816,"rsi_14":86.11,"sma_20":7.58,"sma_60":7.11,"sma_120":7.13},{"date":"2024-12-17","open":9.28,"high":9.58,"low":9.04,"close":9.26,"volume":643661,"rsi_14":84.29,"sma_20":7.7,"sma_60":7.14,"sma_120":7.16},{"date":"2024-12-18","open":9.32,"high":9.39,"low":8.85,"close":8.93,"volume":621708,"rsi_14":76.45,"sma_20":7.81,"sma_60":7.16,"sma_120":7.18},{"date":"2024-12-19","open":9.18,"high":9.18,"low":8.44,"close":8.58,"volume":445357,"rsi_14":71.32,"sma_20":7.91,"sma_60":7.18,"sma_120":7.2},{"date":"2024-12-20","open":8.52,"high":8.96,"low":8.52,"close":8.89,"volume":568028,"rsi_14":72.04,"sma_20":8.0,"sma_60":7.21,"sma_120":7.23},{"date":"2024-12-23","open":8.89,"high":8.89,"low":8.6,"close":8.86,"volume":293226,"rsi_14":72.22,"sma_20":8.1,"sma_60":7.23,"sma_120":7.26},{"date":"2024-12-24","open":8.65,"high":8.85,"low":8.59,"close":8.69,"volume":126173,"rsi_14":68.95,"sma_20":8.19,"sma_60":7.24,"sma_120":7.28},{"date":"2024-12-26","open":8.67,"high":9.06,"low":8.64,"close":9.01,"volume":359036,"rsi_14":71.85,"sma_20":8.29,"sma_60":7.26,"sma_120":7.31},{"date":"2024-12-27","open":8.97,"high":9.06,"low":8.71,"close":8.91,"volume":218279,"rsi_14":71.85,"sma_20":8.38,"sma_60":7.28,"sma_120":7.34},{"date":"2024-12-30","open":8.98,"high":9.4,"low":8.75,"close":9.05,"volume":373694,"rsi_14":57.29,"sma_20":8.49,"sma_60":7.33,"sma_120":7.37},{"date":"2024-12-31","open":9.1,"high":9.33,"low":9.04,"close":9.16,"volume":416288,"rsi_14":54.95,"sma_20":8.59,"sma_60":7.38,"sma_120":7.39},{"date":"2025-01-02","open":9.21,"high":9.21,"low":8.76,"close":8.98,"volume":440218,"rsi_14":47.58,"sma_20":8.68,"sma_60":7.43,"sma_120":7.42},{"date":"2025-01-03","open":9.02,"high":9.12,"low":8.91,"close":9.08,"volume":313300,"rsi_14":48.16,"sma_20":8.78,"sma_60":7.48,"sma_120":7.44},{"date":"2025-01-06","open":9.13,"high":9.4,"low":9.09,"close":9.27,"volume":565148,"rsi_14":54.95,"sma_20":8.89,"sma_60":7.53,"sma_120":7.46},{"date":"2025-01-07","open":9.3,"high":9.63,"low":9.13,"close":9.4,"volume":908535,"rsi_14":51.38,"sma_20":9.01,"sma_60":7.59,"sma_120":7.48},{"date":"2025-01-08","open":11.76,"high":13.13,"low":11.5,"close":12.94,"volume":4428200,"rsi_14":80.67,"sma_20":9.23,"sma_60":7.7,"sma_120":7.53},{"date":"2025-01-10","open":12.82,"high":12.82,"low":12.0,"close":12.3,"volume":2225749,"rsi_14":76.7,"sma_20":9.4,"sma_60":7.8,"sma_120":7.57},{"date":"2025-01-13","open":11.61,"high":12.58,"low":11.52,"close":12.46,"volume":1259744,"rsi_14":81.7,"sma_20":9.56,"sma_60":7.9,"sma_120":7.61},{"date":"2025-01-14","open":12.54,"high":12.66,"low":11.78,"close":11.8,"volume":1149421,"rsi_14":72.49,"sma_20":9.7,"sma_60":7.99,"sma_120":7.65},{"date":"2025-01-15","open":12.2,"high":12.33,"low":11.65,"close":12.17,"volume":702609,"rsi_14":74.3,"sma_20":9.85,"sma_60":8.09,"sma_120":7.69},{"date":"2025-01-16","open":12.17,"high":12.96,"low":12.03,"close":12.77,"volume":1020626,"rsi_14":78.18,"sma_20":10.03,"sma_60":8.19,"sma_120":7.73},{"date":"2025-01-17","open":12.72,"high":12.76,"low":12.11,"close":12.43,"volume":551616,"rsi_14":73.55,"sma_20":10.18,"sma_60":8.29,"sma_120":7.77},{"date":"2025-01-21","open":12.33,"high":12.43,"low":11.84,"close":11.94,"volume":442922,"rsi_14":69.8,"sma_20":10.33,"sma_60":8.37,"sma_120":7.81},{"date":"2025-01-22","open":11.9,"high":12.18,"low":11.78,"close":12.06,"volume":687439,"rsi_14":69.72,"sma_20":10.51,"sma_60":8.45,"sma_120":7.84},{"date":"2025-01-23","open":11.96,"high":12.51,"low":11.84,"close":12.45,"volume":542901,"rsi_14":70.8,"sma_20":10.69,"sma_60":8.54,"sma_120":7.88},{"date":"2025-01-24","open":12.36,"high":12.46,"low":12.08,"close":12.19,"volume":371716,"rsi_14":70.09,"sma_20":10.85,"sma_60":8.63,"sma_120":7.92},{"date":"2025-01-27","open":12.17,"high":12.94,"low":11.94,"close":12.22,"volume":1485285,"rsi_14":69.82,"sma_20":11.03,"sma_60":8.72,"sma_120":7.96},{"date":"2025-01-28","open":12.22,"high":12.57,"low":12.05,"close":12.51,"volume":943655,"rsi_14":70.2,"sma_20":11.2,"sma_60":8.82,"sma_120":8.0},{"date":"2025-01-29","open":12.51,"high":12.99,"low":12.35,"close":12.46,"volume":922048,"rsi_14":69.27,"sma_20":11.38,"sma_60":8.91,"sma_120":8.04},{"date":"2025-01-30","open":12.65,"high":13.5,"low":12.43,"close":12.46,"volume":1555303,"rsi_14":44.55,"sma_20":11.55,"sma_60":9.01,"sma_120":8.08},{"date":"2025-01-31","open":12.4,"high":12.59,"low":11.05,"close":11.41,"volume":1313456,"rsi_14":40.75,"sma_20":11.66,"sma_60":9.08,"sma_120":8.11},{"date":"2025-02-03","open":11.27,"high":11.54,"low":10.95,"close":11.04,"volume":664254,"rsi_14":35.86,"sma_20":11.77,"sma_60":9.16,"sma_120":8.14},{"date":"2025-02-04","open":11.05,"high":11.38,"low":10.96,"close":10.98,"volume":492220,"rsi_14":40.72,"sma_20":11.86,"sma_60":9.22,"sma_120":8.17},{"date":"2025-02-05","open":10.97,"high":11.09,"low":10.77,"close":10.89,"volume":373557,"rsi_14":34.54,"sma_20":11.94,"sma_60":9.28,"sma_120":8.2},{"date":"2025-02-06","open":10.92,"high":11.21,"low":10.82,"close":11.1,"volume":443138,"rsi_14":27.73,"sma_20":12.03,"sma_60":9.35,"sma_120":8.23},{"date":"2025-02-07","open":11.05,"high":11.16,"low":11.0,"close":11.04,"volume":344301,"rsi_14":29.97,"sma_20":11.93,"sma_60":9.41,"sma_120":8.26},{"date":"2025-02-10","open":11.0,"high":11.0,"low":10.68,"close":10.85,"volume":481880,"rsi_14":32.81,"sma_20":11.86,"sma_60":9.47,"sma_120":8.29},{"date":"2025-02-11","open":10.75,"high":10.84,"low":10.61,"close":10.78,"volume":336992,"rsi_14":29.49,"sma_20":11.78,"sma_60":9.53,"sma_120":8.32},{"date":"2025-02-12","open":10.65,"high":10.82,"low":10.46,"close":10.46,"volume":320481,"rsi_14":17.35,"sma_20":11.71,"sma_60":9.59,"sma_120":8.34},{"date":"2025-02-13","open":10.55,"high":10.6,"low":10.18,"close":10.53,"volume":321201,"rsi_14":21.08,"sma_20":11.63,"sma_60":9.65,"sma_120":8.36},{"date":"2025-02-14","open":10.57,"high":10.63,"low":10.29,"close":10.34,"volume":196192,"rsi_14":18.98,"sma_20":11.51,"sma_60":9.71,"sma_120":8.39},{"date":"2025-02-18","open":10.24,"high":10.45,"low":10.13,"close":10.43,"volume":484414,"rsi_14":13.25,"sma_20":11.41,"sma_60":9.76,"sma_120":8.41},{"date":"2025-02-19","open":10.39,"high":11.07,"low":10.33,"close":10.88,"volume":413268,"rsi_14":25.54,"sma_20":11.35,"sma_60":9.83,"sma_120":8.44},{"date":"2025-02-20","open":10.88,"high":10.92,"low":10.55,"close":10.59,"volume":315307,"rsi_14":23.44,"sma_20":11.28,"sma_60":9.9,"sma_120":8.47},{"date":"2025-02-21","open":10.67,"high":10.78,"low":10.18,"close":10.33,"volume":356560,"rsi_14":30.22,"sma_20":11.17,"sma_60":9.95,"sma_120":8.49},{"date":"2025-02-24","open":10.29,"high":10.42,"low":10.08,"close":10.08,"volume":398947,"rsi_14":31.61,"sma_20":11.07,"sma_60":10.01,"sma_120":8.51},{"date":"2025-02-25","open":10.06,"high":10.12,"low":9.65,"close":9.86,"volume":609139,"rsi_14":29.78,"sma_20":10.95,"sma_60":10.06,"sma_120":8.53},{"date":"2025-02-26","open":9.92,"high":10.09,"low":9.56,"close":9.61,"volume":1145994,"rsi_14":28.16,"sma_20":10.81,"sma_60":10.1,"sma_120":8.55},{"date":"2025-02-27","open":9.6,"high":9.77,"low":9.39,"close":9.44,"volume":714014,"rsi_14":21.28,"sma_20":10.65,"sma_60":10.14,"sma_120":8.57},{"date":"2025-02-28","open":9.41,"high":9.57,"low":9.23,"close":9.29,"volume":622788,"rsi_14":20.64,"sma_20":10.5,"sma_60":10.18,"sma_120":8.58},{"date":"2025-03-03","open":9.3,"high":9.69,"low":9.25,"close":9.32,"volume":554484,"rsi_14":22.87,"sma_20":10.39,"sma_60":10.22,"sma_120":8.6},{"date":"2025-03-04","open":9.19,"high":9.62,"low":9.08,"close":9.41,"volume":347338,"rsi_14":25.88,"sma_20":10.31,"sma_60":10.25,"sma_120":8.62},{"date":"2025-03-05","open":9.48,"high":9.58,"low":9.2,"close":9.36,"volume":309199,"rsi_14":28.65,"sma_20":10.23,"sma_60":10.29,"sma_120":8.64},{"date":"2025-03-06","open":9.21,"high":9.49,"low":9.02,"close":9.41,"volume":460874,"rsi_14":27.95,"sma_20":10.16,"sma_60":10.33,"sma_120":8.65},{"date":"2025-03-07","open":9.36,"high":9.5,"low":9.09,"close":9.1,"volume":555702,"rsi_14":26.69,"sma_20":10.06,"sma_60":10.36,"sma_120":8.67},{"date":"2025-03-10","open":8.96,"high":8.97,"low":8.31,"close":8.37,"volume":769416,"rsi_14":18.79,"sma_20":9.92,"sma_60":10.36,"sma_120":8.67},{"date":"2025-03-11","open":8.4,"high":9.14,"low":8.27,"close":9.12,"volume":802947,"rsi_14":25.56,"sma_20":9.84,"sma_60":10.36,"sma_120":8.69},{"date":"2025-03-12","open":9.17,"high":9.44,"low":9.02,"close":9.4,"volume":532966,"rsi_14":33.43,"sma_20":9.77,"sma_60":10.37,"sma_120":8.7},{"date":"2025-03-13","open":9.33,"high":9.4,"low":9.1,"close":9.12,"volume":365501,"rsi_14":33.24,"sma_20":9.7,"sma_60":10.37,"sma_120":8.71},{"date":"2025-03-14","open":9.2,"high":9.28,"low":8.95,"close":9.01,"volume":240971,"rsi_14":34.58,"sma_20":9.62,"sma_60":10.37,"sma_120":8.72},{"date":"2025-03-17","open":9.0,"high":9.84,"low":9.0,"close":9.59,"volume":442833,"rsi_14":46.48,"sma_20":9.59,"sma_60":10.37,"sma_120":8.74},{"date":"2025-03-18","open":9.52,"high":9.67,"low":9.35,"close":9.44,"volume":633583,"rsi_14":47.72,"sma_20":9.54,"sma_60":10.38,"sma_120":8.76},{"date":"2025-03-19","open":9.4,"high":9.59,"low":9.36,"close":9.4,"volume":424876,"rsi_14":49.44,"sma_20":9.46,"sma_60":10.38,"sma_120":8.77},{"date":"2025-03-20","open":9.34,"high":9.88,"low":9.34,"close":9.87,"volume":669139,"rsi_14":57.4,"sma_20":9.43,"sma_60":10.41,"sma_120":8.79},{"date":"2025-03-21","open":9.78,"high":9.99,"low":9.75,"close":9.92,"volume":636948,"rsi_14":57.61,"sma_20":9.41,"sma_60":10.42,"sma_120":8.81},{"date":"2025-03-24","open":10.06,"high":10.14,"low":9.84,"close":10.08,"volume":364984,"rsi_14":58.35,"sma_20":9.41,"sma_60":10.44,"sma_120":8.83},{"date":"2025-03-25","open":10.08,"high":10.29,"low":9.99,"close":10.18,"volume":502654,"rsi_14":60.1,"sma_20":9.42,"sma_60":10.47,"sma_120":8.85},{"date":"2025-03-26","open":10.14,"high":10.21,"low":9.81,"close":9.89,"volume":441463,"rsi_14":55.58,"sma_20":9.44,"sma_60":10.48,"sma_120":8.87},{"date":"2025-03-27","open":9.91,"high":9.93,"low":9.64,"close":9.83,"volume":403350,"rsi_14":59.01,"sma_20":9.46,"sma_60":10.5,"sma_120":8.89},{"date":"2025-03-28","open":9.85,"high":9.88,"low":9.38,"close":9.5,"volume":539146,"rsi_14":65.48,"sma_20":9.47,"sma_60":10.5,"sma_120":8.92},{"date":"2025-03-31","open":9.33,"high":9.59,"low":9.22,"close":9.39,"volume":450397,"rsi_14":54.49,"sma_20":9.47,"sma_60":10.51,"sma_120":8.94},{"date":"2025-04-01","open":9.4,"high":9.71,"low":9.13,"close":9.66,"volume":883156,"rsi_14":54.33,"sma_20":9.48,"sma_60":10.52,"sma_120":8.97},{"date":"2025-04-02","open":10.91,"high":11.72,"low":10.21,"close":10.86,"volume":2522005,"rsi_14":72.19,"sma_20":9.56,"sma_60":10.55,"sma_120":9.02},{"date":"2025-04-03","open":10.16,"high":10.38,"low":9.66,"close":9.82,"volume":1168807,"rsi_14":58.35,"sma_20":9.58,"sma_60":10.56,"sma_120":9.05},{"date":"2025-04-04","open":9.35,"high":9.35,"low":8.79,"close":9.11,"volume":1081815,"rsi_14":45.18,"sma_20":9.58,"sma_60":10.55,"sma_120":9.07},{"date":"2025-04-07","open":9.01,"high":9.69,"low":8.83,"close":9.31,"volume":697686,"rsi_14":48.71,"sma_20":9.62,"sma_60":10.49,"sma_120":9.1},{"date":"2025-04-08","open":9.54,"high":9.87,"low":8.91,"close":9.0,"volume":723143,"rsi_14":46.23,"sma_20":9.62,"sma_60":10.44,"sma_120":9.12},{"date":"2025-04-09","open":8.87,"high":9.83,"low":8.74,"close":9.55,"volume":722990,"rsi_14":47.03,"sma_20":9.63,"sma_60":10.39,"sma_120":9.14},{"date":"2025-04-10","open":9.27,"high":9.57,"low":9.07,"close":9.24,"volume":414574,"rsi_14":43.97,"sma_20":9.63,"sma_60":10.35,"sma_120":9.17},{"date":"2025-04-11","open":9.2,"high":9.48,"low":9.02,"close":9.29,"volume":308352,"rsi_14":42.86,"sma_20":9.65,"sma_60":10.3,"sma_120":9.19},{"date":"2025-04-14","open":9.5,"high":9.87,"low":9.35,"close":9.79,"volume":650800,"rsi_14":46.71,"sma_20":9.66,"sma_60":10.25,"sma_120":9.22},{"date":"2025-04-15","open":9.76,"high":9.94,"low":9.46,"close":9.57,"volume":232963,"rsi_14":47.27,"sma_20":9.66,"sma_60":10.2,"sma_120":9.25},{"date":"2025-04-16","open":9.5,"high":9.55,"low":9.26,"close":9.46,"volume":269761,"rsi_14":46.87,"sma_20":9.67,"sma_60":10.16,"sma_120":9.27},{"date":"2025-04-17","open":9.33,"high":9.58,"low":9.33,"close":9.52,"volume":467802,"rsi_14":50.18,"sma_20":9.65,"sma_60":10.12,"sma_120":9.29},{"date":"2025-04-21","open":9.44,"high":9.44,"low":9.09,"close":9.25,"volume":268267,"rsi_14":48.79,"sma_20":9.62,"sma_60":10.07,"sma_120":9.3},{"date":"2025-04-22","open":9.33,"high":9.44,"low":9.18,"close":9.3,"volume":313122,"rsi_14":46.77,"sma_20":9.58,"sma_60":10.02,"sma_120":9.32},{"date":"2025-04-23","open":9.5,"high":9.76,"low":9.29,"close":9.35,"volume":334530,"rsi_14":32.96,"sma_20":9.53,"sma_60":9.97,"sma_120":9.35},{"date":"2025-04-24","open":9.45,"high":9.69,"low":9.4,"close":9.64,"volume":226329,"rsi_14":47.55,"sma_20":9.52,"sma_60":9.92,"sma_120":9.37},{"date":"2025-04-25","open":9.57,"high":9.73,"low":9.48,"close":9.6,"volume":213760,"rsi_14":58.14,"sma_20":9.51,"sma_60":9.87,"sma_120":9.39},{"date":"2025-04-28","open":9.59,"high":9.68,"low":9.44,"close":9.52,"volume":194073,"rsi_14":53.63,"sma_20":9.51,"sma_60":9.82,"sma_120":9.41},{"date":"2025-04-29","open":9.52,"high":9.61,"low":9.39,"close":9.58,"volume":187478,"rsi_14":60.98,"sma_20":9.52,"sma_60":9.79,"sma_120":9.44},{"date":"2025-04-30","open":9.48,"high":9.5,"low":9.26,"close":9.29,"volume":382949,"rsi_14":44.54,"sma_20":9.5,"sma_60":9.76,"sma_120":9.46},{"date":"2025-05-01","open":9.27,"high":9.3,"low":8.95,"close":9.19,"volume":306595,"rsi_14":48.85,"sma_20":9.42,"sma_60":9.74,"sma_120":9.48},{"date":"2025-05-02","open":9.33,"high":9.61,"low":9.14,"close":9.29,"volume":261568,"rsi_14":50.0,"sma_20":9.39,"sma_60":9.71,"sma_120":9.49},{"date":"2025-05-05","open":9.29,"high":9.29,"low":9.0,"close":9.02,"volume":232247,"rsi_14":30.65,"sma_20":9.39,"sma_60":9.67,"sma_120":9.51},{"date":"2025-05-06","open":8.95,"high":8.95,"low":8.62,"close":8.63,"volume":356976,"rsi_14":28.24,"sma_20":9.35,"sma_60":9.63,"sma_120":9.52},{"date":"2025-05-07","open":8.98,"high":8.98,"low":8.55,"close":8.77,"volume":405850,"rsi_14":34.25,"sma_20":9.34,"sma_60":9.6,"sma_120":9.53},{"date":"2025-05-08","open":8.83,"high":9.68,"low":8.79,"close":9.28,"volume":725379,"rsi_14":45.45,"sma_20":9.33,"sma_60":9.57,"sma_120":9.55},{"date":"2025-05-09","open":9.32,"high":9.32,"low":9.05,"close":9.11,"volume":279516,"rsi_14":47.24,"sma_20":9.32,"sma_60":9.55,"sma_120":9.57},{"date":"2025-05-12","open":9.46,"high":9.66,"low":9.32,"close":9.57,"volume":365529,"rsi_14":54.58,"sma_20":9.34,"sma_60":9.54,"sma_120":9.59},{"date":"2025-05-13","open":9.67,"high":9.72,"low":9.31,"close":9.4,"volume":259207,"rsi_14":50.81,"sma_20":9.32,"sma_60":9.52,"sma_120":9.61},{"date":"2025-05-14","open":9.36,"high":9.41,"low":9.24,"close":9.29,"volume":194217,"rsi_14":43.94,"sma_20":9.3,"sma_60":9.5,"sma_120":9.63},{"date":"2025-05-15","open":9.28,"high":9.28,"low":9.07,"close":9.17,"volume":218743,"rsi_14":42.76,"sma_20":9.29,"sma_60":9.47,"sma_120":9.65},{"date":"2025-05-16","open":9.17,"high":9.44,"low":9.14,"close":9.4,"volume":211196,"rsi_14":48.08,"sma_20":9.28,"sma_60":9.45,"sma_120":9.68},{"date":"2025-05-19","open":9.25,"high":9.61,"low":9.2,"close":9.59,"volume":273972,"rsi_14":50.15,"sma_20":9.3,"sma_60":9.44,"sma_120":9.7},{"date":"2025-05-20","open":9.54,"high":9.63,"low":9.44,"close":9.51,"volume":269885,"rsi_14":53.62,"sma_20":9.31,"sma_60":9.43,"sma_120":9.72},{"date":"2025-05-21","open":9.41,"high":9.79,"low":9.41,"close":9.57,"volume":434441,"rsi_14":56.33,"sma_20":9.32,"sma_60":9.43,"sma_120":9.74},{"date":"2025-05-22","open":9.51,"high":9.51,"low":9.19,"close":9.41,"volume":397620,"rsi_14":51.96,"sma_20":9.31,"sma_60":9.42,"sma_120":9.76},{"date":"2025-05-23","open":9.27,"high":9.47,"low":9.14,"close":9.45,"volume":390157,"rsi_14":57.6,"sma_20":9.3,"sma_60":9.42,"sma_120":9.78},{"date":"2025-05-27","open":9.55,"high":9.75,"low":9.48,"close":9.71,"volume":353938,"rsi_14":70.0,"sma_20":9.31,"sma_60":9.43,"sma_120":9.8},{"date":"2025-05-28","open":9.8,"high":10.36,"low":9.6,"close":10.26,"volume":1087250,"rsi_14":73.95,"sma_20":9.35,"sma_60":9.45,"sma_120":9.83},{"date":"2025-05-29","open":10.27,"high":10.37,"low":9.86,"close":10.0,"volume":812037,"rsi_14":62.59,"sma_20":9.38,"sma_60":9.46,"sma_120":9.85},{"date":"2025-05-30","open":9.96,"high":10.39,"low":9.78,"close":10.2,"volume":911553,"rsi_14":68.86,"sma_20":9.43,"sma_60":9.47,"sma_120":9.88},{"date":"2025-06-02","open":10.16,"high":10.34,"low":9.36,"close":9.7,"volume":1137231,"rsi_14":52.22,"sma_20":9.45,"sma_60":9.47,"sma_120":9.9},{"date":"2025-06-03","open":10.24,"high":11.12,"low":10.15,"close":10.95,"volume":1984783,"rsi_14":69.33,"sma_20":9.55,"sma_60":9.5,"sma_120":9.93},{"date":"2025-06-04","open":10.98,"high":11.04,"low":10.64,"close":10.96,"volume":488846,"rsi_14":71.36,"sma_20":9.66,"sma_60":9.55,"sma_120":9.95},{"date":"2025-06-05","open":10.91,"high":11.25,"low":10.79,"close":10.96,"volume":620386,"rsi_14":73.61,"sma_20":9.77,"sma_60":9.58,"sma_120":9.97},{"date":"2025-06-06","open":11.04,"high":12.11,"low":10.93,"close":11.06,"volume":767596,"rsi_14":72.68,"sma_20":9.86,"sma_60":9.61,"sma_120":9.99},{"date":"2025-06-09","open":11.06,"high":11.23,"low":10.85,"close":11.12,"volume":640778,"rsi_14":71.67,"sma_20":9.96,"sma_60":9.64,"sma_120":10.0},{"date":"2025-06-10","open":11.19,"high":11.23,"low":11.01,"close":11.14,"volume":480888,"rsi_14":73.49,"sma_20":10.04,"sma_60":9.68,"sma_120":10.02},{"date":"2025-06-11","open":11.18,"high":11.29,"low":10.81,"close":10.9,"volume":447735,"rsi_14":68.22,"sma_20":10.12,"sma_60":9.7,"sma_120":10.03},{"date":"2025-06-12","open":10.81,"high":10.92,"low":10.6,"close":10.89,"volume":1051266,"rsi_14":71.14,"sma_20":10.2,"sma_60":9.72,"sma_120":10.05},{"date":"2025-06-13","open":10.7,"high":10.95,"low":10.48,"close":10.66,"volume":674055,"rsi_14":66.4,"sma_20":10.27,"sma_60":9.74,"sma_120":10.06},{"date":"2025-06-16","open":10.68,"high":10.83,"low":10.6,"close":10.81,"volume":620656,"rsi_14":65.36,"sma_20":10.34,"sma_60":9.76,"sma_120":10.08},{"date":"2025-06-17","open":10.72,"high":10.76,"low":9.69,"close":10.16,"volume":1117518,"rsi_14":48.64,"sma_20":10.37,"sma_60":9.76,"sma_120":10.09},{"date":"2025-06-18","open":10.16,"high":10.34,"low":9.98,"close":10.23,"volume":342029,"rsi_14":53.3,"sma_20":10.41,"sma_60":9.76,"sma_120":10.1},{"date":"2025-06-20","open":10.37,"high":10.53,"low":9.98,"close":10.02,"volume":777657,"rsi_14":47.43,"sma_20":10.43,"sma_60":9.76,"sma_120":10.11},{"date":"2025-06-23","open":10.02,"high":10.19,"low":9.78,"close":9.99,"volume":503677,"rsi_14":54.79,"sma_20":10.46,"sma_60":9.76,"sma_120":10.12},{"date":"2025-06-24","open":10.03,"high":10.16,"low":9.75,"close":10.11,"volume":558443,"rsi_14":27.89,"sma_20":10.49,"sma_60":9.77,"sma_120":10.13},{"date":"2025-06-25","open":10.13,"high":10.22,"low":10.0,"close":10.21,"volume":365713,"rsi_14":31.16,"sma_20":10.52,"sma_60":9.78,"sma_120":10.14},{"date":"2025-06-26","open":10.23,"high":10.24,"low":9.82,"close":9.87,"volume":361970,"rsi_14":26.61,"sma_20":10.5,"sma_60":9.79,"sma_120":10.15},{"date":"2025-06-27","open":10.03,"high":10.03,"low":9.68,"close":9.78,"volume":1159994,"rsi_14":22.41,"sma_20":10.49,"sma_60":9.79,"sma_120":10.15},{"date":"2025-06-30","open":9.82,"high":9.98,"low":9.78,"close":9.92,"volume":334508,"rsi_14":25.0,"sma_20":10.47,"sma_60":9.77,"sma_120":10.16},{"date":"2025-07-01","open":9.86,"high":9.95,"low":9.47,"close":9.52,"volume":537480,"rsi_14":20.86,"sma_20":10.46,"sma_60":9.77,"sma_120":10.16},{"date":"2025-07-02","open":9.54,"high":9.67,"low":9.33,"close":9.39,"volume":557681,"rsi_14":21.72,"sma_20":10.38,"sma_60":9.77,"sma_120":10.16},{"date":"2025-07-03","open":9.38,"high":9.69,"low":9.37,"close":9.58,"volume":273561,"rsi_14":27.02,"sma_20":10.32,"sma_60":9.78,"sma_120":10.14},{"date":"2025-07-07","open":9.58,"high":9.78,"low":9.12,"close":9.19,"volume":489580,"rsi_14":25.58,"sma_20":10.23,"sma_60":9.78,"sma_120":10.11},{"date":"2025-07-08","open":9.22,"high":9.51,"low":9.13,"close":9.18,"volume":369790,"rsi_14":21.6,"sma_20":10.13,"sma_60":9.78,"sma_120":10.08},{"date":"2025-07-09","open":9.22,"high":9.69,"low":9.15,"close":9.64,"volume":489810,"rsi_14":40.3,"sma_20":10.06,"sma_60":9.78,"sma_120":10.06},{"date":"2025-07-10","open":9.64,"high":9.84,"low":9.31,"close":9.48,"volume":668310,"rsi_14":36.46,"sma_20":9.98,"sma_60":9.79,"sma_120":10.04},{"date":"2025-07-11","open":9.39,"high":9.43,"low":9.12,"close":9.32,"volume":389037,"rsi_14":37.13,"sma_20":9.9,"sma_60":9.78,"sma_120":10.01},{"date":"2025-07-14","open":9.28,"high":9.9,"low":9.21,"close":9.63,"volume":1320142,"rsi_14":44.0,"sma_20":9.83,"sma_60":9.78,"sma_120":9.99},{"date":"2025-07-15","open":10.5,"high":10.8,"low":8.62,"close":8.65,"volume":3040937,"rsi_14":31.09,"sma_20":9.73,"sma_60":9.76,"sma_120":9.96},{"date":"2025-07-16","open":9.01,"high":9.03,"low":8.41,"close":8.6,"volume":2250119,"rsi_14":28.87,"sma_20":9.62,"sma_60":9.75,"sma_120":9.93},{"date":"2025-07-17","open":8.59,"high":8.88,"low":8.38,"close":8.74,"volume":1458190,"rsi_14":34.35,"sma_20":9.55,"sma_60":9.74,"sma_120":9.9},{"date":"2025-07-18","open":8.91,"high":8.91,"low":8.46,"close":8.69,"volume":719957,"rsi_14":34.73,"sma_20":9.48,"sma_60":9.73,"sma_120":9.87},{"date":"2025-07-21","open":8.69,"high":9.1,"low":8.63,"close":8.99,"volume":879794,"rsi_14":37.53,"sma_20":9.42,"sma_60":9.72,"sma_120":9.85},{"date":"2025-07-22","open":8.95,"high":9.24,"low":8.95,"close":9.13,"volume":698032,"rsi_14":44.38,"sma_20":9.38,"sma_60":9.72,"sma_120":9.82},{"date":"2025-07-23","open":9.15,"high":9.37,"low":9.11,"close":9.21,"volume":1019188,"rsi_14":47.37,"sma_20":9.34,"sma_60":9.71,"sma_120":9.79},{"date":"2025-07-24","open":9.16,"high":9.35,"low":9.07,"close":9.11,"volume":546662,"rsi_14":42.94,"sma_20":9.28,"sma_60":9.7,"sma_120":9.76},{"date":"2025-07-25","open":9.1,"high":9.29,"low":9.03,"close":9.22,"volume":410997,"rsi_14":50.49,"sma_20":9.25,"sma_60":9.7,"sma_120":9.75},{"date":"2025-07-28","open":9.2,"high":9.25,"low":9.06,"close":9.12,"volume":299097,"rsi_14":49.04,"sma_20":9.22,"sma_60":9.69,"sma_120":9.73},{"date":"2025-07-29","open":9.15,"high":9.32,"low":8.91,"close":9.12,"volume":528458,"rsi_14":40.3,"sma_20":9.18,"sma_60":9.69,"sma_120":9.71},{"date":"2025-07-30","open":9.14,"high":9.29,"low":8.93,"close":8.96,"volume":543132,"rsi_14":40.3,"sma_20":9.15,"sma_60":9.69,"sma_120":9.7},{"date":"2025-07-31","open":8.83,"high":8.91,"low":8.73,"close":8.86,"volume":440214,"rsi_14":41.22,"sma_20":9.12,"sma_60":9.68,"sma_120":9.68},{"date":"2025-08-01","open":8.79,"high":9.05,"low":8.52,"close":8.56,"volume":371232,"rsi_14":29.5,"sma_20":9.07,"sma_60":9.68,"sma_120":9.66},{"date":"2025-08-04","open":8.6,"high":8.72,"low":8.48,"close":8.67,"volume":338484,"rsi_14":50.57,"sma_20":9.04,"sma_60":9.68,"sma_120":9.64},{"date":"2025-08-05","open":8.68,"high":8.82,"low":8.6,"close":8.67,"volume":284110,"rsi_14":52.07,"sma_20":9.02,"sma_60":9.67,"sma_120":9.62},{"date":"2025-08-06","open":8.68,"high":8.8,"low":8.38,"close":8.4,"volume":310532,"rsi_14":40.66,"sma_20":8.96,"sma_60":9.66,"sma_120":9.61},{"date":"2025-08-07","open":8.53,"high":8.73,"low":8.46,"close":8.53,"volume":341564,"rsi_14":45.79,"sma_20":8.91,"sma_60":9.64,"sma_120":9.59},{"date":"2025-08-08","open":8.52,"high":8.68,"low":8.36,"close":8.51,"volume":719168,"rsi_14":35.19,"sma_20":8.87,"sma_60":9.63,"sma_120":9.57},{"date":"2025-08-11","open":8.5,"high":8.57,"low":8.38,"close":8.45,"volume":366101,"rsi_14":27.92,"sma_20":8.81,"sma_60":9.61,"sma_120":9.56},{"date":"2025-08-12","open":8.48,"high":8.85,"low":8.45,"close":8.84,"volume":403603,"rsi_14":40.0,"sma_20":8.82,"sma_60":9.61,"sma_120":9.54},{"date":"2025-08-13","open":8.91,"high":9.18,"low":8.84,"close":9.06,"volume":329131,"rsi_14":48.73,"sma_20":8.84,"sma_60":9.6,"sma_120":9.53},{"date":"2025-08-14","open":9.0,"high":9.09,"low":8.68,"close":8.73,"volume":428015,"rsi_14":38.81,"sma_20":8.84,"sma_60":9.59,"sma_120":9.51},{"date":"2025-08-15","open":8.79,"high":8.85,"low":8.69,"close":8.77,"volume":268966,"rsi_14":41.78,"sma_20":8.85,"sma_60":9.58,"sma_120":9.5},{"date":"2025-08-18","open":8.75,"high":9.04,"low":8.75,"close":8.78,"volume":315743,"rsi_14":42.06,"sma_20":8.84,"sma_60":9.56,"sma_120":9.49},{"date":"2025-08-19","open":8.78,"high":8.89,"low":8.65,"close":8.83,"volume":276217,"rsi_14":46.8,"sma_20":8.82,"sma_60":9.55,"sma_120":9.49},{"date":"2025-08-20","open":8.84,"high":9.2,"low":8.74,"close":9.13,"volume":425101,"rsi_14":56.05,"sma_20":8.82,"sma_60":9.55,"sma_120":9.49},{"date":"2025-08-21","open":9.04,"high":9.19,"low":8.94,"close":9.07,"volume":282802,"rsi_14":62.81,"sma_20":8.81,"sma_60":9.54,"sma_120":9.48},{"date":"2025-08-22","open":9.11,"high":9.57,"low":9.06,"close":9.45,"volume":483202,"rsi_14":67.26,"sma_20":8.83,"sma_60":9.52,"sma_120":9.48},{"date":"2025-08-25","open":9.45,"high":9.75,"low":9.42,"close":9.68,"volume":366253,"rsi_14":70.28,"sma_20":8.85,"sma_60":9.52,"sma_120":9.49},{"date":"2025-08-26","open":9.71,"high":9.9,"low":9.71,"close":9.79,"volume":288055,"rsi_14":79.83,"sma_20":8.89,"sma_60":9.51,"sma_120":9.49},{"date":"2025-08-27","open":9.72,"high":10.04,"low":9.7,"close":10.01,"volume":268774,"rsi_14":80.58,"sma_20":8.94,"sma_60":9.52,"sma_120":9.5},{"date":"2025-08-28","open":10.0,"high":10.14,"low":9.9,"close":10.13,"volume":242002,"rsi_14":82.14,"sma_20":9.0,"sma_60":9.5,"sma_120":9.5},{"date":"2025-08-29","open":10.13,"high":10.3,"low":10.03,"close":10.26,"volume":470885,"rsi_14":84.94,"sma_20":9.09,"sma_60":9.49,"sma_120":9.52},{"date":"2025-09-02","open":10.13,"high":10.54,"low":10.13,"close":10.46,"volume":444460,"rsi_14":83.75,"sma_20":9.18,"sma_60":9.48,"sma_120":9.53},{"date":"2025-09-03","open":10.42,"high":10.63,"low":10.23,"close":10.62,"volume":539176,"rsi_14":83.33,"sma_20":9.27,"sma_60":9.48,"sma_120":9.54},{"date":"2025-09-04","open":10.62,"high":10.8,"low":10.55,"close":10.73,"volume":402636,"rsi_14":97.17,"sma_20":9.39,"sma_60":9.47,"sma_120":9.55},{"date":"2025-09-05","open":10.74,"high":10.9,"low":10.6,"close":10.73,"volume":277295,"rsi_14":97.12,"sma_20":9.5,"sma_60":9.46,"sma_120":9.57},{"date":"2025-09-08","open":10.79,"high":10.91,"low":10.56,"close":10.9,"volume":470725,"rsi_14":97.32,"sma_20":9.62,"sma_60":9.46,"sma_120":9.58},{"date":"2025-09-09","open":10.94,"high":11.12,"low":10.82,"close":11.01,"volume":587279,"rsi_14":97.39,"sma_20":9.75,"sma_60":9.46,"sma_120":9.59},{"date":"2025-09-10","open":10.99,"high":10.99,"low":10.75,"close":10.94,"volume":296044,"rsi_14":93.72,"sma_20":9.85,"sma_60":9.47,"sma_120":9.61},{"date":"2025-09-11","open":10.94,"high":11.04,"low":10.66,"close":10.96,"volume":313930,"rsi_14":96.55,"sma_20":9.95,"sma_60":9.47,"sma_120":9.61},{"date":"2025-09-12","open":10.91,"high":11.0,"low":10.53,"close":10.65,"volume":534075,"rsi_14":80.61,"sma_20":10.04,"sma_60":9.48,"sma_120":9.62},{"date":"2025-09-15","open":10.65,"high":10.78,"low":10.48,"close":10.5,"volume":270586,"rsi_14":71.81,"sma_20":10.13,"sma_60":9.48,"sma_120":9.62},{"date":"2025-09-16","open":10.47,"high":10.62,"low":10.34,"close":10.48,"volume":501986,"rsi_14":69.27,"sma_20":10.22,"sma_60":9.49,"sma_120":9.63},{"date":"2025-09-17","open":10.55,"high":10.99,"low":10.52,"close":10.83,"volume":340406,"rsi_14":71.35,"sma_20":10.32,"sma_60":9.51,"sma_120":9.63},{"date":"2025-09-18","open":10.99,"high":11.02,"low":10.73,"close":11.01,"volume":245406,"rsi_14":72.22,"sma_20":10.41,"sma_60":9.52,"sma_120":9.64},{"date":"2025-09-19","open":11.03,"high":11.09,"low":10.73,"close":10.77,"volume":443013,"rsi_14":62.2,"sma_20":10.5,"sma_60":9.53,"sma_120":9.65},{"date":"2025-09-22","open":10.75,"high":10.82,"low":10.54,"close":10.73,"volume":287567,"rsi_14":56.99,"sma_20":10.56,"sma_60":9.54,"sma_120":9.67},{"date":"2025-09-23","open":10.78,"high":10.95,"low":10.7,"close":10.79,"volume":256902,"rsi_14":54.64,"sma_20":10.61,"sma_60":9.56,"sma_120":9.68},{"date":"2025-09-24","open":10.83,"high":11.0,"low":10.69,"close":10.72,"volume":207786,"rsi_14":49.72,"sma_20":10.66,"sma_60":9.57,"sma_120":9.67},{"date":"2025-09-25","open":10.7,"high":10.75,"low":10.4,"close":10.59,"volume":387692,"rsi_14":46.35,"sma_20":10.69,"sma_60":9.59,"sma_120":9.68},{"date":"2025-09-26","open":10.61,"high":10.78,"low":10.49,"close":10.68,"volume":319618,"rsi_14":44.02,"sma_20":10.72,"sma_60":9.61,"sma_120":9.69},{"date":"2025-09-29","open":10.77,"high":11.11,"low":10.65,"close":10.74,"volume":403597,"rsi_14":42.46,"sma_20":10.74,"sma_60":9.63,"sma_120":9.71},{"date":"2025-09-30","open":10.7,"high":11.2,"low":10.65,"close":11.17,"volume":434492,"rsi_14":55.35,"sma_20":10.78,"sma_60":9.67,"sma_120":9.72},{"date":"2025-10-01","open":11.17,"high":11.49,"low":10.99,"close":11.07,"volume":1290076,"rsi_14":52.47,"sma_20":10.8,"sma_60":9.7,"sma_120":9.74},{"date":"2025-10-02","open":12.73,"high":12.76,"low":11.35,"close":11.74,"volume":3254329,"rsi_14":71.04,"sma_20":10.85,"sma_60":9.73,"sma_120":9.76},{"date":"2025-10-03","open":11.77,"high":12.17,"low":11.61,"close":11.64,"volume":797039,"rsi_14":72.44,"sma_20":10.9,"sma_60":9.77,"sma_120":9.78},{"date":"2025-10-06","open":11.7,"high":11.78,"low":11.13,"close":11.26,"volume":637469,"rsi_14":63.45,"sma_20":10.91,"sma_60":9.8,"sma_120":9.79},{"date":"2025-10-07","open":11.31,"high":11.35,"low":10.78,"close":11.05,"volume":530632,"rsi_14":53.99,"sma_20":10.92,"sma_60":9.82,"sma_120":9.8},{"date":"2025-10-08","open":11.13,"high":11.16,"low":10.93,"close":11.12,"volume":324759,"rsi_14":52.08,"sma_20":10.93,"sma_60":9.87,"sma_120":9.82},{"date":"2025-10-09","open":11.12,"high":11.26,"low":10.98,"close":11.14,"volume":334222,"rsi_14":57.61,"sma_20":10.93,"sma_60":9.91,"sma_120":9.83},{"date":"2025-10-10","open":11.75,"high":12.0,"low":10.99,"close":11.0,"volume":488216,"rsi_14":55.34,"sma_20":10.95,"sma_60":9.95,"sma_120":9.84},{"date":"2025-10-13","open":11.04,"high":11.62,"low":10.9,"close":11.13,"volume":394321,"rsi_14":56.54,"sma_20":10.98,"sma_60":9.99,"sma_120":9.86},{"date":"2025-10-14","open":11.21,"high":11.44,"low":10.97,"close":11.41,"volume":460803,"rsi_14":62.28,"sma_20":11.03,"sma_60":10.03,"sma_120":9.88},{"date":"2025-10-15","open":11.48,"high":11.88,"low":11.43,"close":11.83,"volume":626254,"rsi_14":70.0,"sma_20":11.08,"sma_60":10.07,"sma_120":9.89},{"date":"2025-10-16","open":11.9,"high":12.21,"low":11.68,"close":11.72,"volume":723318,"rsi_14":66.67,"sma_20":11.12,"sma_60":10.11,"sma_120":9.91},{"date":"2025-10-17","open":11.68,"high":11.84,"low":11.42,"close":11.54,"volume":430153,"rsi_14":62.35,"sma_20":11.15,"sma_60":10.15,"sma_120":9.93},{"date":"2025-10-20","open":11.72,"high":11.95,"low":11.59,"close":11.82,"volume":396927,"rsi_14":60.52,"sma_20":11.21,"sma_60":10.2,"sma_120":9.95},{"date":"2025-10-21","open":11.83,"high":11.93,"low":11.68,"close":11.7,"volume":198527,"rsi_14":60.13,"sma_20":11.25,"sma_60":10.24,"sma_120":9.97},{"date":"2025-10-22","open":11.93,"high":12.21,"low":11.81,"close":12.14,"volume":767287,"rsi_14":56.94,"sma_20":11.32,"sma_60":10.29,"sma_120":9.99},{"date":"2025-10-23","open":12.14,"high":12.34,"low":11.98,"close":12.0,"volume":767476,"rsi_14":56.16,"sma_20":11.39,"sma_60":10.34,"sma_120":10.01},{"date":"2025-10-24","open":12.1,"high":12.46,"low":12.08,"close":12.34,"volume":632995,"rsi_14":68.75,"sma_20":11.48,"sma_60":10.4,"sma_120":10.04},{"date":"2025-10-27","open":12.38,"high":12.56,"low":12.21,"close":12.29,"volume":455458,"rsi_14":72.79,"sma_20":11.56,"sma_60":10.46,"sma_120":10.07},{"date":"2025-10-28","open":12.34,"high":12.39,"low":12.18,"close":12.29,"volume":327003,"rsi_14":72.08,"sma_20":11.61,"sma_60":10.52,"sma_120":10.1},{"date":"2025-10-29","open":12.24,"high":12.45,"low":12.04,"close":12.12,"volume":327348,"rsi_14":67.5,"sma_20":11.66,"sma_60":10.58,"sma_120":10.13},{"date":"2025-10-30","open":12.04,"high":12.25,"low":11.94,"close":12.14,"volume":279033,"rsi_14":71.27,"sma_20":11.68,"sma_60":10.64,"sma_120":10.15},{"date":"2025-10-31","open":12.1,"high":12.23,"low":11.92,"close":12.03,"volume":320661,"rsi_14":66.92,"sma_20":11.7,"sma_60":10.7,"sma_120":10.17},{"date":"2025-11-03","open":11.98,"high":12.04,"low":11.67,"close":11.83,"volume":450742,"rsi_14":58.14,"sma_20":11.73,"sma_60":10.76,"sma_120":10.19},{"date":"2025-11-04","open":11.7,"high":11.95,"low":11.46,"close":11.94,"volume":346445,"rsi_14":52.42,"sma_20":11.78,"sma_60":10.81,"sma_120":10.21},{"date":"2025-11-05","open":11.92,"high":12.18,"low":11.69,"close":11.91,"volume":400078,"rsi_14":54.34,"sma_20":11.82,"sma_60":10.87,"sma_120":10.24},{"date":"2025-11-06","open":11.84,"high":12.0,"low":11.53,"close":11.73,"volume":289476,"rsi_14":54.34,"sma_20":11.85,"sma_60":10.91,"sma_120":10.26},{"date":"2025-11-07","open":11.73,"high":12.16,"low":11.66,"close":12.02,"volume":308387,"rsi_14":54.55,"sma_20":11.9,"sma_60":10.96,"sma_120":10.28},{"date":"2025-11-10","open":12.1,"high":12.51,"low":12.09,"close":12.28,"volume":435070,"rsi_14":62.39,"sma_20":11.95,"sma_60":11.02,"sma_120":10.3},{"date":"2025-11-11","open":12.28,"high":12.78,"low":12.27,"close":12.61,"volume":967992,"rsi_14":60.54,"sma_20":12.01,"sma_60":11.09,"sma_120":10.32},{"date":"2025-11-12","open":12.62,"high":12.79,"low":12.58,"close":12.66,"volume":700045,"rsi_14":65.42,"sma_20":12.06,"sma_60":11.15,"sma_120":10.35},{"date":"2025-11-13","open":12.54,"high":12.84,"low":12.19,"close":12.3,"volume":290759,"rsi_14":49.07,"sma_20":12.08,"sma_60":11.2,"sma_120":10.38},{"date":"2025-11-14","open":12.15,"high":12.3,"low":12.02,"close":12.11,"volume":488497,"rsi_14":46.09,"sma_20":12.11,"sma_60":11.25,"sma_120":10.4},{"date":"2025-11-17","open":12.14,"high":12.25,"low":11.85,"close":11.91,"volume":283292,"rsi_14":42.4,"sma_20":12.12,"sma_60":11.29,"sma_120":10.41},{"date":"2025-11-18","open":11.89,"high":11.99,"low":11.67,"close":11.88,"volume":383421,"rsi_14":44.92,"sma_20":12.13,"sma_60":11.33,"sma_120":10.43},{"date":"2025-11-19","open":11.85,"high":11.99,"low":11.77,"close":11.9,"volume":293191,"rsi_14":44.92,"sma_20":12.11,"sma_60":11.37,"sma_120":10.44},{"date":"2025-11-20","open":12.05,"high":12.09,"low":11.41,"close":11.41,"volume":316295,"rsi_14":38.69,"sma_20":12.08,"sma_60":11.39,"sma_120":10.45},{"date":"2025-11-21","open":11.46,"high":12.08,"low":11.35,"close":11.95,"volume":996618,"rsi_14":51.95,"sma_20":12.07,"sma_60":11.42,"sma_120":10.46},{"date":"2025-11-24","open":11.95,"high":12.38,"low":11.82,"close":12.3,"volume":1011255,"rsi_14":55.42,"sma_20":12.07,"sma_60":11.45,"sma_120":10.47},{"date":"2025-11-25","open":12.29,"high":12.5,"low":12.04,"close":12.4,"volume":536664,"rsi_14":57.23,"sma_20":12.07,"sma_60":11.49,"sma_120":10.48},{"date":"2025-11-26","open":12.35,"high":12.43,"low":12.19,"close":12.3,"volume":460431,"rsi_14":58.61,"sma_20":12.08,"sma_60":11.51,"sma_120":10.5},{"date":"2025-11-28","open":12.31,"high":12.68,"low":12.28,"close":12.4,"volume":272303,"rsi_14":56.09,"sma_20":12.09,"sma_60":11.54,"sma_120":10.51},{"date":"2025-12-01","open":12.24,"high":13.03,"low":12.24,"close":12.97,"volume":603249,"rsi_14":60.06,"sma_20":12.14,"sma_60":11.58,"sma_120":10.52},{"date":"2025-12-02","open":13.0,"high":13.45,"low":12.93,"close":13.37,"volume":577626,"rsi_14":60.86,"sma_20":12.22,"sma_60":11.62,"sma_120":10.54},{"date":"2025-12-03","open":13.34,"high":13.63,"low":13.3,"close":13.49,"volume":455702,"rsi_14":61.62,"sma_20":12.29,"sma_60":11.66,"sma_120":10.56},{"date":"2025-12-04","open":13.39,"high":13.99,"low":13.39,"close":13.62,"volume":490038,"rsi_14":69.76,"sma_20":12.38,"sma_60":11.71,"sma_120":10.59},{"date":"2025-12-05","open":13.58,"high":13.75,"low":13.44,"close":13.47,"volume":231729,"rsi_14":70.61,"sma_20":12.47,"sma_60":11.75,"sma_120":10.61},{"date":"2025-12-08","open":13.57,"high":13.69,"low":13.22,"close":13.26,"volume":341775,"rsi_14":70.39,"sma_20":12.53,"sma_60":11.79,"sma_120":10.64},{"date":"2025-12-09","open":13.3,"high":13.5,"low":13.13,"close":13.16,"volume":300036,"rsi_14":68.93,"sma_20":12.57,"sma_60":11.84,"sma_120":10.66},{"date":"2025-12-10","open":13.18,"high":13.35,"low":13.12,"close":13.32,"volume":284725,"rsi_14":70.17,"sma_20":12.61,"sma_60":11.88,"sma_120":10.69},{"date":"2025-12-11","open":13.38,"high":13.53,"low":13.3,"close":13.44,"volume":231488,"rsi_14":82.22,"sma_20":12.65,"sma_60":11.93,"sma_120":10.72},{"date":"2025-12-12","open":13.49,"high":13.5,"low":13.02,"close":13.14,"volume":779413,"rsi_14":70.45,"sma_20":12.69,"sma_60":11.96,"sma_120":10.74},{"date":"2025-12-15","open":13.18,"high":13.44,"low":13.15,"close":13.34,"volume":445938,"rsi_14":68.84,"sma_20":12.75,"sma_60":12.01,"sma_120":10.77},{"date":"2025-12-16","open":13.32,"high":13.65,"low":13.32,"close":13.48,"volume":501705,"rsi_14":69.29,"sma_20":12.83,"sma_60":12.05,"sma_120":10.8},{"date":"2025-12-17","open":13.45,"high":13.7,"low":13.12,"close":13.15,"volume":356728,"rsi_14":64.03,"sma_20":12.89,"sma_60":12.09,"sma_120":10.83},{"date":"2025-12-18","open":13.31,"high":13.54,"low":13.24,"close":13.29,"volume":311817,"rsi_14":64.5,"sma_20":12.96,"sma_60":12.13,"sma_120":10.85},{"date":"2025-12-19","open":13.25,"high":13.51,"low":13.25,"close":13.37,"volume":1071085,"rsi_14":57.75,"sma_20":13.06,"sma_60":12.18,"sma_120":10.89},{"date":"2025-12-22","open":13.37,"high":13.91,"low":13.35,"close":13.64,"volume":449895,"rsi_14":55.51,"sma_20":13.15,"sma_60":12.23,"sma_120":10.92},{"date":"2025-12-23","open":13.54,"high":13.6,"low":13.14,"close":13.16,"volume":315167,"rsi_14":44.13,"sma_20":13.19,"sma_60":12.27,"sma_120":10.95},{"date":"2025-12-24","open":13.21,"high":13.34,"low":13.12,"close":13.16,"volume":109252,"rsi_14":41.42,"sma_20":13.23,"sma_60":12.3,"sma_120":10.98},{"date":"2025-12-26","open":13.31,"high":13.33,"low":12.88,"close":13.1,"volume":234190,"rsi_14":42.86,"sma_20":13.27,"sma_60":12.34,"sma_120":11.02},{"date":"2025-12-29","open":13.08,"high":13.25,"low":12.85,"close":12.87,"volume":228951,"rsi_14":42.53,"sma_20":13.29,"sma_60":12.36,"sma_120":11.04},{"date":"2025-12-30","open":12.87,"high":13.04,"low":12.76,"close":13.0,"volume":267924,"rsi_14":46.97,"sma_20":13.29,"sma_60":12.38,"sma_120":11.07},{"date":"2025-12-31","open":13.0,"high":13.12,"low":12.79,"close":12.84,"volume":230037,"rsi_14":40.91,"sma_20":13.27,"sma_60":12.4,"sma_120":11.1},{"date":"2026-01-02","open":12.87,"high":13.02,"low":12.44,"close":12.68,"volume":357994,"rsi_14":35.82,"sma_20":13.22,"sma_60":12.43,"sma_120":11.13},{"date":"2026-01-05","open":12.97,"high":13.37,"low":12.78,"close":13.23,"volume":877700,"rsi_14":51.54,"sma_20":13.21,"sma_60":12.47,"sma_120":11.17},{"date":"2026-01-06","open":12.57,"high":13.23,"low":10.89,"close":11.44,"volume":3352629,"rsi_14":28.98,"sma_20":13.1,"sma_60":12.47,"sma_120":11.19},{"date":"2026-01-07","open":11.3,"high":11.45,"low":10.6,"close":10.92,"volume":1692825,"rsi_14":23.88,"sma_20":12.99,"sma_60":12.47,"sma_120":11.21},{"date":"2026-01-08","open":10.83,"high":10.97,"low":9.98,"close":10.05,"volume":1981570,"rsi_14":21.51,"sma_20":12.83,"sma_60":12.45,"sma_120":11.22},{"date":"2026-01-09","open":9.98,"high":10.21,"low":9.84,"close":9.86,"volume":953889,"rsi_14":18.76,"sma_20":12.66,"sma_60":12.43,"sma_120":11.23},{"date":"2026-01-12","open":9.87,"high":10.27,"low":9.72,"close":10.18,"volume":1177396,"rsi_14":22.16,"sma_20":12.49,"sma_60":12.4,"sma_120":11.24},{"date":"2026-01-13","open":10.18,"high":10.26,"low":9.86,"close":10.07,"volume":722166,"rsi_14":17.95,"sma_20":12.34,"sma_60":12.37,"sma_120":11.24},{"date":"2026-01-14","open":10.11,"high":10.26,"low":9.92,"close":10.23,"volume":613679,"rsi_14":22.1,"sma_20":12.19,"sma_60":12.35,"sma_120":11.25},{"date":"2026-01-15","open":10.25,"high":11.05,"low":10.25,"close":11.01,"volume":1312046,"rsi_14":32.17,"sma_20":12.06,"sma_60":12.34,"sma_120":11.27},{"date":"2026-01-16","open":10.96,"high":11.1,"low":10.39,"close":10.45,"volume":724095,"rsi_14":29.71,"sma_20":11.93,"sma_60":12.32,"sma_120":11.28},{"date":"2026-01-20","open":10.4,"high":10.49,"low":10.16,"close":10.36,"volume":601211,"rsi_14":30.36,"sma_20":11.78,"sma_60":12.29,"sma_120":11.29},{"date":"2026-01-21","open":10.41,"high":10.6,"low":10.29,"close":10.57,"volume":532449,"rsi_14":31.22,"sma_20":11.64,"sma_60":12.26,"sma_120":11.3},{"date":"2026-01-22","open":10.59,"high":10.9,"low":10.53,"close":10.63,"volume":456810,"rsi_14":32.65,"sma_20":11.49,"sma_60":12.23,"sma_120":11.32},{"date":"2026-01-23","open":10.6,"high":10.69,"low":10.36,"close":10.38,"volume":387700,"rsi_14":32.2,"sma_20":11.35,"sma_60":12.2,"sma_120":11.33},{"date":"2026-01-26","open":10.42,"high":10.47,"low":10.31,"close":10.33,"volume":505600,"rsi_14":25.67,"sma_20":11.21,"sma_60":12.17,"sma_120":11.35},{"date":"2026-01-27","open":10.33,"high":10.42,"low":10.13,"close":10.24,"volume":405000,"rsi_14":35.92,"sma_20":11.07,"sma_60":12.14,"sma_120":11.36},{"date":"2026-01-28","open":10.2,"high":10.3,"low":9.99,"close":10.01,"volume":494400,"rsi_14":38.54,"sma_20":10.92,"sma_60":12.1,"sma_120":11.37},{"date":"2026-01-29","open":10.0,"high":10.01,"low":9.74,"close":9.98,"volume":392500,"rsi_14":48.88,"sma_20":10.77,"sma_60":12.07,"sma_120":11.38},{"date":"2026-01-30","open":9.95,"high":10.55,"low":9.9,"close":10.36,"volume":512400,"rsi_14":57.53,"sma_20":10.65,"sma_60":12.04,"sma_120":11.4},{"date":"2026-02-02","open":10.39,"high":10.57,"low":10.28,"close":10.42,"volume":340300,"rsi_14":53.92,"sma_20":10.54,"sma_60":12.02,"sma_120":11.42},{"date":"2026-02-03","open":10.38,"high":10.87,"low":10.35,"close":10.64,"volume":538900,"rsi_14":58.99,"sma_20":10.41,"sma_60":12.0,"sma_120":11.43},{"date":"2026-02-04","open":10.59,"high":10.77,"low":10.36,"close":10.49,"volume":399800,"rsi_14":54.11,"sma_20":10.36,"sma_60":11.98,"sma_120":11.44},{"date":"2026-02-05","open":10.51,"high":10.75,"low":9.98,"close":10.06,"volume":480300,"rsi_14":33.1,"sma_20":10.32,"sma_60":11.94,"sma_120":11.45},{"date":"2026-02-06","open":10.15,"high":10.57,"low":10.11,"close":10.56,"volume":457900,"rsi_14":52.0,"sma_20":10.34,"sma_60":11.92,"sma_120":11.47},{"date":"2026-02-09","open":10.49,"high":10.72,"low":10.32,"close":10.67,"volume":370725,"rsi_14":33.92,"sma_20":11.37,"sma_60":12.21,"sma_120":11.33},{"date":"2026-02-10","open":10.75,"high":11.12,"low":10.74,"close":11.02,"volume":441349,"rsi_14":31.74,"sma_20":11.26,"sma_60":12.19,"sma_120":11.35},{"date":"2026-02-11","open":11.07,"high":11.38,"low":10.65,"close":11.37,"volume":874812,"rsi_14":49.24,"sma_20":11.17,"sma_60":12.17,"sma_120":11.38},{"date":"2026-02-12","open":11.52,"high":11.78,"low":10.89,"close":11.03,"volume":426918,"rsi_14":51.24,"sma_20":11.08,"sma_60":12.15,"sma_120":11.4},{"date":"2026-02-13","open":11.12,"high":11.26,"low":10.89,"close":10.97,"volume":323493,"rsi_14":62.71,"sma_20":10.98,"sma_60":12.14,"sma_120":11.42},{"date":"2026-02-17","open":10.97,"high":11.32,"low":10.91,"close":11.26,"volume":321892,"rsi_14":68.82,"sma_20":10.9,"sma_60":12.13,"sma_120":11.44},{"date":"2026-02-18","open":11.24,"high":11.45,"low":11.05,"close":11.13,"volume":553600,"rsi_14":66.47,"sma_20":10.61,"sma_60":11.78,"sma_120":11.58},{"date":"2026-02-19","open":11.02,"high":11.24,"low":10.95,"close":11.2,"volume":190400,"rsi_14":67.73,"sma_20":10.64,"sma_60":11.78,"sma_120":11.58},{"date":"2026-02-20","open":11.34,"high":11.36,"low":11.07,"close":11.22,"volume":227154,"rsi_14":63.96,"sma_20":10.67,"sma_60":11.77,"sma_120":11.59},{"date":"2026-02-23","open":11.17,"high":11.26,"low":11.0,"close":11.21,"volume":263200,"rsi_14":63.04,"sma_20":10.71,"sma_60":11.75,"sma_120":11.6},{"date":"2026-02-24","open":11.26,"high":11.59,"low":11.09,"close":11.43,"volume":562937,"rsi_14":69.21,"sma_20":10.74,"sma_60":12.11,"sma_120":11.49},{"date":"2026-02-25","open":11.44,"high":11.64,"low":11.36,"close":11.44,"volume":281437,"rsi_14":67.85,"sma_20":10.74,"sma_60":12.1,"sma_120":11.51},{"date":"2026-02-26","open":11.47,"high":11.53,"low":11.24,"close":11.46,"volume":153142,"rsi_14":58.56,"sma_20":10.76,"sma_60":12.09,"sma_120":11.53},{"date":"2026-02-27","open":11.4,"high":11.48,"low":11.3,"close":11.44,"volume":201523,"rsi_14":73.68,"sma_20":10.83,"sma_60":12.08,"sma_120":11.55},{"date":"2026-03-02","open":11.24,"high":11.69,"low":11.18,"close":11.36,"volume":300120,"rsi_14":74.04,"sma_20":10.91,"sma_60":12.06,"sma_120":11.57},{"date":"2026-03-03","open":11.15,"high":11.19,"low":10.76,"close":11.04,"volume":294498,"rsi_14":60.73,"sma_20":10.95,"sma_60":12.03,"sma_120":11.59},{"date":"2026-03-04","open":11.06,"high":11.12,"low":10.84,"close":10.99,"volume":275837,"rsi_14":58.26,"sma_20":11.0,"sma_60":12.01,"sma_120":11.61},{"date":"2026-03-05","open":10.87,"high":10.98,"low":10.74,"close":10.87,"volume":212033,"rsi_14":54.42,"sma_20":11.03,"sma_60":11.99,"sma_120":11.62},{"date":"2026-03-06","open":10.78,"high":10.84,"low":10.53,"close":10.83,"volume":408945,"rsi_14":45.13,"sma_20":11.02,"sma_60":11.97,"sma_120":11.63},{"date":"2026-03-09","open":10.62,"high":10.86,"low":10.42,"close":10.78,"volume":257691,"rsi_14":32.12,"sma_20":11.04,"sma_60":11.95,"sma_120":11.64},{"date":"2026-03-10","open":10.75,"high":11.2,"low":10.65,"close":10.99,"volume":319311,"rsi_14":48.68,"sma_20":11.07,"sma_60":11.94,"sma_120":11.65},{"date":"2026-03-11","open":11.0,"high":11.11,"low":10.85,"close":11.04,"volume":211249,"rsi_14":52.32,"sma_20":11.09,"sma_60":11.93,"sma_120":11.66},{"date":"2026-03-12","open":11.0,"high":11.0,"low":10.64,"close":10.71,"volume":330456,"rsi_14":32.26,"sma_20":11.1,"sma_60":11.91,"sma_120":11.67},{"date":"2026-03-13","open":10.78,"high":10.85,"low":10.49,"close":10.6,"volume":260680,"rsi_14":30.86,"sma_20":11.09,"sma_60":11.88,"sma_120":11.67},{"date":"2026-03-16","open":10.65,"high":10.87,"low":10.52,"close":10.67,"volume":285913,"rsi_14":24.32,"sma_20":11.07,"sma_60":11.85,"sma_120":11.67},{"date":"2026-03-17","open":10.7,"high":10.9,"low":10.63,"close":10.71,"volume":204213,"rsi_14":25.83,"sma_20":11.04,"sma_60":11.83,"sma_120":11.67},{"date":"2026-03-18","open":10.63,"high":10.71,"low":10.4,"close":10.4,"volume":289622,"rsi_14":20.56,"sma_20":11.01,"sma_60":11.79,"sma_120":11.67},{"date":"2026-03-19","open":10.56,"high":10.65,"low":10.35,"close":10.63,"volume":297224,"rsi_14":29.85,"sma_20":10.99,"sma_60":11.75,"sma_120":11.67},{"date":"2026-03-20","open":10.63,"high":10.63,"low":10.31,"close":10.41,"volume":1103156,"rsi_14":27.91,"sma_20":10.95,"sma_60":11.71,"sma_120":11.66},{"date":"2026-03-23","open":10.66,"high":10.93,"low":10.59,"close":10.71,"volume":360999,"rsi_14":42.25,"sma_20":10.93,"sma_60":11.66,"sma_120":11.66},{"date":"2026-03-24","open":10.6,"high":10.69,"low":10.43,"close":10.63,"volume":321046,"rsi_14":41.67,"sma_20":10.89,"sma_60":11.61,"sma_120":11.66},{"date":"2026-03-25","open":10.74,"high":11.3,"low":10.74,"close":11.22,"volume":431970,"rsi_14":56.65,"sma_20":10.87,"sma_60":11.57,"sma_120":11.66},{"date":"2026-03-26","open":11.05,"high":11.49,"low":10.91,"close":11.27,"volume":627662,"rsi_14":58.33,"sma_20":10.87,"sma_60":11.54,"sma_120":11.67},{"date":"2026-03-27","open":11.31,"high":11.31,"low":10.74,"close":10.9,"volume":474319,"rsi_14":52.03,"sma_20":10.84,"sma_60":11.5,"sma_120":11.67},{"date":"2026-03-30","open":10.9,"high":10.9,"low":10.63,"close":10.87,"volume":382045,"rsi_14":47.84,"sma_20":10.81,"sma_60":11.46,"sma_120":11.67},{"date":"2026-03-31","open":10.95,"high":11.41,"low":10.9,"close":11.37,"volume":488638,"rsi_14":55.11,"sma_20":10.83,"sma_60":11.43,"sma_120":11.68},{"date":"2026-04-01","open":11.43,"high":11.96,"low":11.35,"close":11.94,"volume":850153,"rsi_14":67.72,"sma_20":10.88,"sma_60":11.41,"sma_120":11.68},{"date":"2026-04-02","open":11.23,"high":11.93,"low":10.29,"close":10.31,"volume":1227287,"rsi_14":47.09,"sma_20":10.85,"sma_60":11.36,"sma_120":11.68},{"date":"2026-04-06","open":10.32,"high":10.45,"low":9.68,"close":9.84,"volume":1099291,"rsi_14":42.3,"sma_20":10.8,"sma_60":11.29,"sma_120":11.67},{"date":"2026-04-07","open":9.77,"high":9.83,"low":9.39,"close":9.7,"volume":682892,"rsi_14":40.8,"sma_20":10.75,"sma_60":11.24,"sma_120":11.66},{"date":"2026-04-08","open":10.01,"high":10.36,"low":9.96,"close":10.17,"volume":452370,"rsi_14":47.96,"sma_20":10.7,"sma_60":11.18,"sma_120":11.66},{"date":"2026-04-09","open":10.0,"high":10.55,"low":9.95,"close":10.09,"volume":459706,"rsi_14":45.09,"sma_20":10.66,"sma_60":11.13,"sma_120":11.66},{"date":"2026-04-10","open":10.06,"high":10.1,"low":9.7,"close":9.8,"volume":300219,"rsi_14":44.52,"sma_20":10.61,"sma_60":11.07,"sma_120":11.65},{"date":"2026-04-13","open":9.72,"high":10.26,"low":9.72,"close":10.24,"volume":327894,"rsi_14":45.88,"sma_20":10.59,"sma_60":11.02,"sma_120":11.64},{"date":"2026-04-14","open":10.25,"high":10.79,"low":10.25,"close":10.47,"volume":773472,"rsi_14":48.63,"sma_20":10.58,"sma_60":10.97,"sma_120":11.64},{"date":"2026-04-15","open":10.51,"high":10.68,"low":10.29,"close":10.34,"volume":528564,"rsi_14":41.85,"sma_20":10.57,"sma_60":10.93,"sma_120":11.63},{"date":"2026-04-16","open":10.34,"high":10.64,"low":10.28,"close":10.46,"volume":389303,"rsi_14":42.6,"sma_20":10.57,"sma_60":10.89,"sma_120":11.62},{"date":"2026-04-17","open":10.68,"high":10.87,"low":10.54,"close":10.86,"volume":928322,"rsi_14":49.64,"sma_20":10.58,"sma_60":10.85,"sma_120":11.61},{"date":"2026-04-20","open":10.8,"high":11.19,"low":10.76,"close":10.79,"volume":406917,"rsi_14":49.28,"sma_20":10.6,"sma_60":10.82,"sma_120":11.61},{"date":"2026-04-21","open":10.79,"high":10.91,"low":10.64,"close":10.72,"volume":332411,"rsi_14":43.64,"sma_20":10.6,"sma_60":10.78,"sma_120":11.61},{"date":"2026-04-22","open":10.81,"high":11.24,"low":10.79,"close":11.13,"volume":414564,"rsi_14":41.82,"sma_20":10.62,"sma_60":10.75,"sma_120":11.61},{"date":"2026-04-23","open":11.12,"high":11.28,"low":11.06,"close":11.2,"volume":273164,"rsi_14":63.13,"sma_20":10.62,"sma_60":10.74,"sma_120":11.61},{"date":"2026-04-24","open":11.17,"high":11.21,"low":10.99,"close":11.1,"volume":237662,"rsi_14":70.86,"sma_20":10.61,"sma_60":10.75,"sma_120":11.61},{"date":"2026-04-27","open":11.08,"high":11.3,"low":10.98,"close":11.09,"volume":173622,"rsi_14":74.05,"sma_20":10.62,"sma_60":10.77,"sma_120":11.61},{"date":"2026-04-28","open":11.07,"high":11.15,"low":10.91,"close":10.98,"volume":267734,"rsi_14":66.01,"sma_20":10.63,"sma_60":10.78,"sma_120":11.61},{"date":"2026-04-29","open":10.95,"high":10.95,"low":10.51,"close":10.66,"volume":240112,"rsi_14":60.29,"sma_20":10.59,"sma_60":10.79,"sma_120":11.6},{"date":"2026-04-30","open":10.7,"high":11.04,"low":10.7,"close":10.94,"volume":268895,"rsi_14":70.65,"sma_20":10.54,"sma_60":10.81,"sma_120":11.59},{"date":"2026-05-01","open":10.97,"high":11.26,"low":10.96,"close":11.16,"volume":260377,"rsi_14":68.11,"sma_20":10.59,"sma_60":10.82,"sma_120":11.59},{"date":"2026-05-04","open":11.08,"high":11.35,"low":10.9,"close":10.98,"volume":262960,"rsi_14":60.24,"sma_20":10.64,"sma_60":10.82,"sma_120":11.58},{"date":"2026-05-05","open":11.0,"high":11.17,"low":10.92,"close":10.96,"volume":240504,"rsi_14":63.03,"sma_20":10.71,"sma_60":10.83,"sma_120":11.57},{"date":"2026-05-06","open":11.05,"high":11.09,"low":10.76,"close":11.05,"volume":264027,"rsi_14":62.55,"sma_20":10.75,"sma_60":10.84,"sma_120":11.56},{"date":"2026-05-07","open":11.08,"high":11.39,"low":11.03,"close":11.27,"volume":228360,"rsi_14":59.45,"sma_20":10.81,"sma_60":10.85,"sma_120":11.56},{"date":"2026-05-08","open":11.34,"high":11.39,"low":11.1,"close":11.2,"volume":291099,"rsi_14":59.45,"sma_20":10.88,"sma_60":10.86,"sma_120":11.55},{"date":"2026-05-11","open":11.2,"high":11.2,"low":10.73,"close":10.84,"volume":452742,"rsi_14":52.44,"sma_20":10.91,"sma_60":10.87,"sma_120":11.54},{"date":"2026-05-12","open":10.85,"high":10.98,"low":10.79,"close":10.9,"volume":304819,"rsi_14":44.55,"sma_20":10.93,"sma_60":10.86,"sma_120":11.52},{"date":"2026-05-13","open":10.8,"high":10.99,"low":10.72,"close":10.84,"volume":250644,"rsi_14":41.43,"sma_20":10.96,"sma_60":10.85,"sma_120":11.51},{"date":"2026-05-14","open":10.85,"high":11.22,"low":10.76,"close":11.03,"volume":288252,"rsi_14":48.4,"sma_20":10.99,"sma_60":10.85,"sma_120":11.5},{"date":"2026-05-15","open":10.96,"high":11.09,"low":10.77,"close":10.77,"volume":245942,"rsi_14":43.44,"sma_20":10.98,"sma_60":10.85,"sma_120":11.49},{"date":"2026-05-18","open":10.78,"high":11.12,"low":10.78,"close":11.07,"volume":245162,"rsi_14":51.71,"sma_20":10.99,"sma_60":10.85,"sma_120":11.49},{"date":"2026-05-19","open":11.05,"high":11.51,"low":10.65,"close":11.44,"volume":360164,"rsi_14":64.55,"sma_20":11.03,"sma_60":10.85,"sma_120":11.48},{"date":"2026-05-20","open":11.43,"high":11.86,"low":11.38,"close":11.81,"volume":368991,"rsi_14":65.7,"sma_20":11.06,"sma_60":10.86,"sma_120":11.48},{"date":"2026-05-21","open":11.69,"high":11.97,"low":11.2,"close":11.96,"volume":342710,"rsi_14":64.81,"sma_20":11.1,"sma_60":10.87,"sma_120":11.48},{"date":"2026-05-22","open":11.96,"high":12.2,"low":11.91,"close":11.92,"volume":211465,"rsi_14":68.36,"sma_20":11.14,"sma_60":10.87,"sma_120":11.48},{"date":"2026-05-26","open":11.94,"high":12.07,"low":11.79,"close":11.8,"volume":418814,"rsi_14":65.79,"sma_20":11.18,"sma_60":10.88,"sma_120":11.48},{"date":"2026-05-27","open":11.88,"high":12.2,"low":11.81,"close":11.84,"volume":292067,"rsi_14":65.13,"sma_20":11.22,"sma_60":10.89,"sma_120":11.47},{"date":"2026-05-28","open":11.84,"high":12.16,"low":11.72,"close":11.79,"volume":331184,"rsi_14":60.66,"sma_20":11.28,"sma_60":10.9,"sma_120":11.47},{"date":"2026-05-29","open":11.78,"high":11.81,"low":11.46,"close":11.48,"volume":248544,"rsi_14":55.22,"sma_20":11.31,"sma_60":10.91,"sma_120":11.46},{"date":"2026-06-01","open":11.31,"high":11.37,"low":10.89,"close":10.91,"volume":370953,"rsi_14":51.21,"sma_20":11.29,"sma_60":10.91,"sma_120":11.45},{"date":"2026-06-02","open":10.93,"high":11.05,"low":10.86,"close":10.98,"volume":284202,"rsi_14":51.38,"sma_20":11.29,"sma_60":10.91,"sma_120":11.44},{"date":"2026-06-03","open":11.01,"high":11.23,"low":10.9,"close":11.2,"volume":294791,"rsi_14":55.88,"sma_20":11.3,"sma_60":10.92,"sma_120":11.44},{"date":"2026-06-04","open":11.32,"high":12.15,"low":11.29,"close":12.03,"volume":231121,"rsi_14":63.51,"sma_20":11.35,"sma_60":10.94,"sma_120":11.44},{"date":"2026-06-05","open":12.04,"high":12.39,"low":11.89,"close":11.94,"volume":385739,"rsi_14":66.57,"sma_20":11.39,"sma_60":10.95,"sma_120":11.44},{"date":"2026-06-08","open":11.96,"high":12.09,"low":11.89,"close":11.93,"volume":275354,"rsi_14":63.27,"sma_20":11.42,"sma_60":10.97,"sma_120":11.44},{"date":"2026-06-09","open":11.95,"high":12.38,"low":11.91,"close":12.34,"volume":331640,"rsi_14":63.72,"sma_20":11.5,"sma_60":11.0,"sma_120":11.44},{"date":"2026-06-10","open":12.35,"high":12.53,"low":12.25,"close":12.28,"volume":299781,"rsi_14":57.91,"sma_20":11.57,"sma_60":11.03,"sma_120":11.44},{"date":"2026-06-11","open":12.23,"high":12.33,"low":11.96,"close":12.08,"volume":172777,"rsi_14":51.99,"sma_20":11.63,"sma_60":11.05,"sma_120":11.44},{"date":"2026-06-12","open":12.28,"high":12.33,"low":11.92,"close":12.1,"volume":229574,"rsi_14":53.0,"sma_20":11.68,"sma_60":11.08,"sma_120":11.44},{"date":"2026-06-15","open":12.19,"high":12.21,"low":11.88,"close":11.98,"volume":333911,"rsi_14":53.0,"sma_20":11.74,"sma_60":11.1,"sma_120":11.43},{"date":"2026-06-16","open":12.09,"high":12.19,"low":11.97,"close":12.15,"volume":328442,"rsi_14":54.95,"sma_20":11.8,"sma_60":11.13,"sma_120":11.42},{"date":"2026-06-17","open":12.18,"high":12.23,"low":11.6,"close":11.74,"volume":377798,"rsi_14":49.28,"sma_20":11.81,"sma_60":11.15,"sma_120":11.4},{"date":"2026-06-18","open":12.04,"high":12.15,"low":11.73,"close":12.15,"volume":1195401,"rsi_14":59.33,"sma_20":11.83,"sma_60":11.17,"sma_120":11.39},{"date":"2026-06-22","open":12.18,"high":12.57,"low":12.11,"close":12.39,"volume":362258,"rsi_14":72.7,"sma_20":11.85,"sma_60":11.19,"sma_120":11.38},{"date":"2026-06-23","open":12.39,"high":12.66,"low":12.35,"close":12.37,"volume":286194,"rsi_14":71.65,"sma_20":11.87,"sma_60":11.21,"sma_120":11.37},{"date":"2026-06-24","open":12.44,"high":13.16,"low":12.43,"close":12.95,"volume":408568,"rsi_14":74.51,"sma_20":11.93,"sma_60":11.25,"sma_120":11.37},{"date":"2026-06-25","open":13.0,"high":13.69,"low":12.88,"close":13.66,"volume":313256,"rsi_14":73.62,"sma_20":12.02,"sma_60":11.29,"sma_120":11.38},{"date":"2026-06-26","open":13.64,"high":13.79,"low":13.3,"close":13.4,"volume":959399,"rsi_14":70.17,"sma_20":12.1,"sma_60":11.33,"sma_120":11.38},{"date":"2026-06-29","open":13.55,"high":13.55,"low":13.1,"close":13.2,"volume":341079,"rsi_14":66.67,"sma_20":12.19,"sma_60":11.35,"sma_120":11.38},{"date":"2026-06-30","open":13.2,"high":13.27,"low":12.81,"close":13.01,"volume":164661,"rsi_14":59.33,"sma_20":12.29,"sma_60":11.39,"sma_120":11.37},{"date":"2026-07-01","open":13.04,"high":13.28,"low":12.99,"close":13.08,"volume":358198,"rsi_14":61.11,"sma_20":12.4,"sma_60":11.45,"sma_120":11.37},{"date":"2026-07-02","open":13.25,"high":13.4,"low":12.93,"close":13.09,"volume":350284,"rsi_14":64.81,"sma_20":12.49,"sma_60":11.5,"sma_120":11.37},{"date":"2026-07-06","open":13.2,"high":13.47,"low":12.9,"close":12.98,"volume":555751,"rsi_14":62.57,"sma_20":12.54,"sma_60":11.55,"sma_120":11.37},{"date":"2026-07-07","open":12.94,"high":13.26,"low":12.88,"close":13.07,"volume":493843,"rsi_14":65.71,"sma_20":12.6,"sma_60":11.6,"sma_120":11.36},{"date":"2026-07-08","open":13.0,"high":13.01,"low":12.65,"close":12.81,"volume":287258,"rsi_14":59.27,"sma_20":12.64,"sma_60":11.65,"sma_120":11.36},{"date":"2026-07-09","open":12.89,"high":13.01,"low":12.76,"close":12.92,"volume":265840,"rsi_14":68.1,"sma_20":12.67,"sma_60":11.69,"sma_120":11.36},{"date":"2026-07-10","open":12.85,"high":12.94,"low":12.55,"close":12.79,"volume":202944,"rsi_14":60.74,"sma_20":12.7,"sma_60":11.73,"sma_120":11.35},{"date":"2026-07-13","open":12.79,"high":13.01,"low":12.71,"close":12.78,"volume":436628,"rsi_14":56.99,"sma_20":12.73,"sma_60":11.77,"sma_120":11.35},{"date":"2026-07-14","open":13.64,"high":13.64,"low":12.31,"close":13.0,"volume":1664471,"rsi_14":60.64,"sma_20":12.78,"sma_60":11.81,"sma_120":11.35},{"date":"2026-07-15","open":13.09,"high":14.8,"low":12.85,"close":14.47,"volume":1375747,"rsi_14":69.74,"sma_20":12.9,"sma_60":11.87,"sma_120":11.36},{"date":"2026-07-16","open":14.59,"high":15.2,"low":14.02,"close":14.14,"volume":1024012,"rsi_14":56.92,"sma_20":13.0,"sma_60":11.93,"sma_120":11.37},{"date":"2026-07-17","open":13.96,"high":14.07,"low":13.46,"close":13.51,"volume":512560,"rsi_14":51.43,"sma_20":13.09,"sma_60":11.98,"sma_120":11.38},{"date":"2026-07-20","open":13.43,"high":13.76,"low":13.22,"close":13.71,"volume":500576,"rsi_14":56.64,"sma_20":13.17,"sma_60":12.02,"sma_120":11.38},{"date":"2026-07-21","open":13.56,"high":14.25,"low":13.43,"close":14.22,"volume":602535,"rsi_14":64.54,"sma_20":13.26,"sma_60":12.07,"sma_120":11.41},{"date":"2026-07-22","open":14.09,"high":14.36,"low":13.82,"close":13.82,"volume":405429,"rsi_14":58.24,"sma_20":13.33,"sma_60":12.12,"sma_120":11.43},{"date":"2026-07-23","open":13.75,"high":13.8,"low":13.33,"close":13.44,"volume":288811,"rsi_14":53.6,"sma_20":13.35,"sma_60":12.16,"sma_120":11.46},{"date":"2026-07-24","open":13.56,"high":13.76,"low":13.42,"close":13.59,"volume":332998,"rsi_14":56.22,"sma_20":13.35,"sma_60":12.2,"sma_120":11.49},{"date":"2026-07-27","open":13.65,"high":14.01,"low":13.64,"close":13.66,"volume":403100,"rsi_14":56.05,"sma_20":13.36,"sma_60":12.25,"sma_120":11.52},{"date":"2026-07-28","open":13.87,"high":14.55,"low":13.87,"close":14.34,"volume":514828,"rsi_14":64.43,"sma_20":13.42,"sma_60":12.31,"sma_120":11.56},{"date":"2026-07-29","open":14.25,"high":14.68,"low":14.25,"close":14.63,"volume":434569,"rsi_14":65.6,"sma_20":13.5,"sma_60":12.36,"sma_120":11.59},{"date":"2026-07-30","open":14.65,"high":14.81,"low":14.35,"close":14.77,"volume":399103,"rsi_14":68.03,"sma_20":13.59,"sma_60":12.43,"sma_120":11.62},{"date":"2026-07-31","open":14.75,"high":14.93,"low":14.59,"close":14.79,"volume":467591,"rsi_14":68.33,"sma_20":13.67,"sma_60":12.49,"sma_120":11.66},{"date":"2026-08-03","open":14.79,"high":15.41,"low":14.79,"close":15.17,"volume":774016,"rsi_14":69.2,"sma_20":13.78,"sma_60":12.56,"sma_120":11.71},{"date":"2026-08-04","open":15.16,"high":15.25,"low":14.91,"close":15.19,"volume":624108,"rsi_14":58.57,"sma_20":13.89,"sma_60":12.62,"sma_120":11.75},{"date":"2026-08-05","open":15.27,"high":15.27,"low":14.83,"close":15.04,"volume":538440,"rsi_14":61.19,"sma_20":14.0,"sma_60":12.69,"sma_120":11.78},{"date":"2026-08-06","open":15.11,"high":15.29,"low":14.95,"close":15.11,"volume":357422,"rsi_14":73.12,"sma_20":14.11,"sma_60":12.76,"sma_120":11.81},{"date":"2026-08-07","open":15.16,"high":15.73,"low":15.14,"close":15.69,"volume":405986,"rsi_14":75.78,"sma_20":14.25,"sma_60":12.84,"sma_120":11.85},{"date":"2026-08-10","open":15.55,"high":16.05,"low":15.41,"close":15.75,"volume":521203,"rsi_14":72.57,"sma_20":14.4,"sma_60":12.92,"sma_120":11.89},{"date":"2026-08-11","open":15.78,"high":16.11,"low":15.69,"close":15.75,"volume":839071,"rsi_14":82.27,"sma_20":14.54,"sma_60":13.0,"sma_120":11.93},{"date":"2026-08-12","open":15.8,"high":15.89,"low":15.22,"close":15.75,"volume":787468},{"date":"2026-08-13","open":15.97,"high":16.04,"low":15.45,"close":15.66,"volume":409429,"rsi_14":90.59,"sma_20":14.68,"sma_60":13.16,"sma_120":12.0},{"date":"2026-08-14","open":15.71,"high":15.94,"low":15.54,"close":15.85,"volume":330038,"rsi_14":91.01,"sma_20":14.8,"sma_60":13.23,"sma_120":12.04},{"date":"2026-08-17","open":15.38,"high":15.74,"low":15.27,"close":15.67,"volume":304582,"rsi_14":80.65,"sma_20":14.89,"sma_60":13.3,"sma_120":12.08},{"date":"2026-08-18","open":15.68,"high":16.05,"low":15.47,"close":15.82,"volume":335656,"rsi_14":79.31,"sma_20":14.97,"sma_60":13.36,"sma_120":12.11},{"date":"2026-08-19","open":16.06,"high":16.29,"low":15.83,"close":16.07,"volume":305502,"rsi_14":80.37,"sma_20":15.09,"sma_60":13.43,"sma_120":12.15},{"date":"2026-08-20","open":15.67,"high":16.16,"low":15.67,"close":15.82,"volume":160688,"rsi_14":71.73,"sma_20":15.21,"sma_60":13.5,"sma_120":12.19},{"date":"2026-08-21","open":15.85,"high":15.85,"low":15.6,"close":15.75,"volume":150065,"rsi_14":64.08,"sma_20":15.31,"sma_60":13.56,"sma_120":12.23},{"date":"2026-08-24","open":15.73,"high":15.79,"low":15.54,"close":15.77,"volume":179114,"rsi_14":64.08,"sma_20":15.42,"sma_60":13.63,"sma_120":12.26},{"date":"2026-08-25","open":15.84,"high":15.99,"low":15.6,"close":15.95,"volume":280403,"rsi_14":71.77,"sma_20":15.5,"sma_60":13.7,"sma_120":12.31},{"date":"2026-08-26","open":15.87,"high":15.96,"low":15.54,"close":15.69,"volume":242399},{"date":"2026-08-27","open":15.62,"high":15.95,"low":15.6,"close":15.78,"volume":295457,"rsi_14":52.51,"sma_20":15.6,"sma_60":13.86,"sma_120":12.39},{"date":"2026-08-28","open":15.88,"high":15.97,"low":15.68,"close":15.85,"volume":200738,"rsi_14":52.78,"sma_20":15.66,"sma_60":13.94,"sma_120":12.43},{"date":"2026-08-31","open":15.8,"high":16.22,"low":15.63,"close":16.13,"volume":358532,"rsi_14":59.13,"sma_20":15.7,"sma_60":14.01,"sma_120":12.47},{"date":"2026-09-01","open":16.16,"high":16.29,"low":15.78,"close":15.86,"volume":237937,"rsi_14":52.34,"sma_20":15.74,"sma_60":14.07,"sma_120":12.51},{"date":"2026-09-02","open":15.9,"high":16.21,"low":15.52,"close":15.62,"volume":311414,"rsi_14":49.2,"sma_20":15.77,"sma_60":14.14,"sma_120":12.55},{"date":"2026-09-03","open":15.78,"high":15.83,"low":15.16,"close":15.47,"volume":438279,"rsi_14":42.28,"sma_20":15.79,"sma_60":14.19,"sma_120":12.59},{"date":"2026-09-04","open":15.36,"high":15.44,"low":14.85,"close":15.2,"volume":527438,"rsi_14":40.78,"sma_20":15.76,"sma_60":14.24,"sma_120":12.63},{"date":"2026-09-08","open":15.08,"high":15.39,"low":15.02,"close":15.22,"volume":432090,"rsi_14":37.6,"sma_20":15.73,"sma_60":14.29,"sma_120":12.67},{"date":"2026-09-09","open":15.09,"high":15.36,"low":14.94,"close":15.32,"volume":328776,"rsi_14":33.48,"sma_20":15.71,"sma_60":14.34,"sma_120":12.71},{"date":"2026-09-10","open":15.21,"high":15.46,"low":15.01,"close":15.24,"volume":238746},{"date":"2026-09-11","open":15.44,"high":15.47,"low":15.06,"close":15.27,"volume":341961,"rsi_14":38.35,"sma_20":15.67,"sma_60":14.45,"sma_120":12.79},{"date":"2026-09-14","open":15.32,"high":15.55,"low":15.11,"close":15.51,"volume":389330,"rsi_14":44.3,"sma_20":15.65,"sma_60":14.51,"sma_120":12.83},{"date":"2026-09-15","open":15.44,"high":15.79,"low":15.2,"close":15.68,"volume":661544,"rsi_14":44.05,"sma_20":15.65,"sma_60":14.57,"sma_120":12.87},{"date":"2026-09-16","open":15.68,"high":15.92,"low":15.41,"close":15.46,"volume":469643},{"date":"2026-09-17","open":15.55,"high":15.62,"low":15.32,"close":15.37,"volume":558681,"rsi_14":40.81,"sma_20":15.6,"sma_60":14.67,"sma_120":12.94},{"date":"2026-09-18","open":15.22,"high":15.55,"low":14.97,"close":15.44,"volume":1012597,"rsi_14":40.81,"sma_20":15.58,"sma_60":14.71,"sma_120":12.98},{"date":"2026-09-21","open":15.44,"high":15.5,"low":15.13,"close":15.42,"volume":315683},{"date":"2026-09-22","open":15.57,"high":15.73,"low":15.38,"close":15.67,"volume":439370,"rsi_14":45.13,"sma_20":15.56,"sma_60":14.78,"sma_120":13.05},{"date":"2026-09-23","open":15.66,"high":15.88,"low":15.23,"close":15.51,"volume":503360,"rsi_14":47.06,"sma_20":15.54,"sma_60":14.82,"sma_120":13.08},{"date":"2026-09-24","open":15.48,"high":15.64,"low":15.0,"close":15.28,"volume":497479,"rsi_14":45.13,"sma_20":15.52,"sma_60":14.86,"sma_120":13.12},{"date":"2026-09-25","open":15.32,"high":15.65,"low":15.15,"close":15.49,"volume":635494,"rsi_14":57.67,"sma_20":15.5,"sma_60":14.9,"sma_120":13.17},{"date":"2026-09-28","open":15.49,"high":15.76,"low":15.2,"close":15.54,"volume":533567},{"date":"2026-09-29","open":15.54,"high":15.62,"low":14.89,"close":15.6,"volume":862102,"rsi_14":57.45,"sma_20":15.46,"sma_60":14.98,"sma_120":13.27},{"date":"2026-09-30","open":15.65,"high":15.66,"low":15.33,"close":15.38,"volume":634475,"rsi_14":53.47,"sma_20":15.43,"sma_60":15.02,"sma_120":13.31},{"date":"2026-10-01","open":15.36,"high":15.52,"low":14.96,"close":15.12,"volume":685132},{"date":"2026-10-02","open":15.36,"high":15.36,"low":15.0,"close":15.11,"volume":1128003,"rsi_14":40.1,"sma_20":15.39,"sma_60":15.09,"sma_120":13.39},{"date":"2026-10-05","open":15.02,"high":15.63,"low":14.92,"close":15.54,"volume":636168,"rsi_14":46.93,"sma_20":15.41,"sma_60":15.14,"sma_120":13.44},{"date":"2026-10-06","open":15.61,"high":15.65,"low":14.23,"close":14.42,"volume":847575,"rsi_14":33.65,"sma_20":15.37,"sma_60":15.17,"sma_120":13.47},{"date":"2026-10-07","open":14.2,"high":14.51,"low":14.13,"close":14.19,"volume":1012599,"rsi_14":32.23,"sma_20":15.31,"sma_60":15.19,"sma_120":13.5},{"date":"2026-10-08","open":13.22,"high":13.8,"low":11.06,"close":11.23,"volume":3065522,"rsi_14":16.1,"sma_20":15.11,"sma_60":15.13,"sma_120":13.5},{"date":"2026-10-09","open":11.12,"high":11.97,"low":10.86,"close":11.52,"volume":2156139,"rsi_14":19.91,"sma_20":14.92,"sma_60":15.09,"sma_120":13.51},{"date":"2026-10-12","open":11.42,"high":11.71,"low":11.3,"close":11.4,"volume":1083166,"rsi_14":16.38,"sma_20":14.72,"sma_60":15.06,"sma_120":13.52},{"date":"2026-10-13","open":11.43,"high":11.52,"low":10.62,"close":10.9,"volume":1345983,"rsi_14":15.55,"sma_20":14.48,"sma_60":15.01,"sma_120":13.51},{"date":"2026-10-14","open":10.79,"high":11.48,"low":10.73,"close":11.05,"volume":1589716,"rsi_14":18.0,"sma_20":14.26,"sma_60":14.96,"sma_120":13.51},{"date":"2026-10-15","open":11.05,"high":11.62,"low":11.05,"close":11.58,"volume":1137016,"rsi_14":21.79,"sma_20":14.07,"sma_60":14.92,"sma_120":13.52},{"date":"2026-10-16","open":11.61,"high":11.73,"low":11.05,"close":11.24,"volume":890697,"rsi_14":20.22,"sma_20":13.86,"sma_60":14.88,"sma_120":13.52},{"date":"2026-10-19","open":11.29,"high":11.55,"low":11.09,"close":11.39,"volume":875917,"rsi_14":21.2,"sma_20":13.66,"sma_60":14.84,"sma_120":13.52},{"date":"2026-10-20","open":11.46,"high":11.96,"low":11.46,"close":11.81,"volume":1367373,"rsi_14":26.23,"sma_20":13.46,"sma_60":14.81,"sma_120":13.53},{"date":"2026-10-21","open":11.81,"high":12.22,"low":11.66,"close":11.89,"volume":725279,"rsi_14":27.97,"sma_20":13.28,"sma_60":14.77,"sma_120":13.54},{"date":"2026-10-22","open":11.85,"high":12.08,"low":11.66,"close":12.02,"volume":673145,"rsi_14":29.26,"sma_20":13.12,"sma_60":14.73,"sma_120":13.55}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.7736353942928632,"pbr":2.91,"per":null,"roa":-3.1,"roe":-4.66,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":307306000.0,"analysis":"ROE -4.7%로 적자 상태입니다. 시가총액 4.97억. 매출 3.07억, 영업이익 -2890.80만.","eps_basis":"TTM","debt_ratio":0.5037062247270084,"market_cap":496653358,"net_income":-27710000.0,"total_debt":87321000.0,"ttm_window":"2025Q1~2025Q4","gross_margin":52.89,"total_assets":260678000.0,"total_equity":173357000.0,"profit_margin":-9.02,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-28908000.0,"operating_margin":-9.41,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":12.02,"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":17.26},{"date":"2016-10-25","close":16.73},{"date":"2016-10-26","close":16.34},{"date":"2016-10-27","close":15.84},{"date":"2016-10-28","close":15.4},{"date":"2016-10-31","close":15.94},{"date":"2016-11-01","close":16.0},{"date":"2016-11-02","close":15.75},{"date":"2016-11-03","close":15.52},{"date":"2016-11-04","close":15.85},{"date":"2016-11-07","close":16.12},{"date":"2016-11-08","close":16.19},{"date":"2016-11-09","close":16.0},{"date":"2016-11-10","close":16.51},{"date":"2016-11-11","close":16.9},{"date":"2016-11-14","close":17.05},{"date":"2016-11-15","close":16.35},{"date":"2016-11-16","close":16.64},{"date":"2016-11-17","close":16.78},{"date":"2016-11-18","close":16.82},{"date":"2016-11-21","close":16.78},{"date":"2016-11-22","close":16.69},{"date":"2016-11-23","close":16.88},{"date":"2016-11-25","close":16.77},{"date":"2016-11-28","close":16.9},{"date":"2016-11-29","close":16.82},{"date":"2016-11-30","close":16.3},{"date":"2016-12-01","close":16.19},{"date":"2016-12-02","close":16.47},{"date":"2016-12-05","close":16.43},{"date":"2016-12-06","close":16.62},{"date":"2016-12-07","close":16.74},{"date":"2016-12-08","close":17.11},{"date":"2016-12-09","close":17.04},{"date":"2016-12-12","close":17.04},{"date":"2016-12-13","close":16.81},{"date":"2016-12-14","close":16.9},{"date":"2016-12-15","close":17.01},{"date":"2016-12-16","close":16.75},{"date":"2016-12-19","close":16.73},{"date":"2016-12-20","close":16.79},{"date":"2016-12-21","close":16.99},{"date":"2016-12-22","close":16.8},{"date":"2016-12-23","close":16.86},{"date":"2016-12-27","close":16.85},{"date":"2016-12-28","close":16.71},{"date":"2016-12-29","close":16.91},{"date":"2016-12-30","close":16.87},{"date":"2017-01-03","close":16.64},{"date":"2017-01-04","close":16.75},{"date":"2017-01-05","close":16.71},{"date":"2017-01-06","close":16.75},{"date":"2017-01-09","close":17.0},{"date":"2017-01-10","close":17.45},{"date":"2017-01-11","close":17.24},{"date":"2017-01-12","close":17.28},{"date":"2017-01-13","close":17.81},{"date":"2017-01-17","close":17.555},{"date":"2017-01-18","close":17.35},{"date":"2017-01-19","close":16.81},{"date":"2017-01-20","close":16.84},{"date":"2017-01-23","close":16.56},{"date":"2017-01-24","close":16.49},{"date":"2017-01-25","close":16.595},{"date":"2017-01-26","close":16.36},{"date":"2017-01-27","close":16.58},{"date":"2017-01-30","close":15.89},{"date":"2017-01-31","close":16.095},{"date":"2017-02-01","close":16.13},{"date":"2017-02-02","close":16.15},{"date":"2017-02-03","close":16.3},{"date":"2017-02-06","close":16.22},{"date":"2017-02-07","close":16.22},{"date":"2017-02-08","close":16.13},{"date":"2017-02-09","close":16.11},{"date":"2017-02-10","close":16.64},{"date":"2017-02-13","close":16.73},{"date":"2017-02-14","close":16.6},{"date":"2017-02-15","close":16.32},{"date":"2017-02-16","close":16.49},{"date":"2017-02-17","close":16.53},{"date":"2017-02-21","close":16.35},{"date":"2017-02-22","close":16.52},{"date":"2017-02-23","close":16.47},{"date":"2017-02-24","close":16.54},{"date":"2017-02-27","close":16.5},{"date":"2017-02-28","close":16.35},{"date":"2017-03-01","close":16.68},{"date":"2017-03-02","close":16.67},{"date":"2017-03-03","close":16.66},{"date":"2017-03-06","close":16.54},{"date":"2017-03-07","close":16.41},{"date":"2017-03-08","close":16.6},{"date":"2017-03-09","close":16.61},{"date":"2017-03-10","close":16.78},{"date":"2017-03-13","close":16.89},{"date":"2017-03-14","close":16.76},{"date":"2017-03-15","close":17.13},{"date":"2017-03-16","close":17.09},{"date":"2017-03-17","close":17.14},{"date":"2017-03-20","close":16.86},{"date":"2017-03-21","close":16.82},{"date":"2017-03-22","close":16.9},{"date":"2017-03-23","close":16.92},{"date":"2017-03-24","close":16.97},{"date":"2017-03-27","close":16.99},{"date":"2017-03-28","close":17.05},{"date":"2017-03-29","close":17.29},{"date":"2017-03-30","close":17.58},{"date":"2017-03-31","close":17.35},{"date":"2017-04-03","close":17.2},{"date":"2017-04-04","close":17.06},{"date":"2017-04-05","close":16.81},{"date":"2017-04-06","close":16.89},{"date":"2017-04-07","close":16.21},{"date":"2017-04-10","close":16.25},{"date":"2017-04-11","close":15.81},{"date":"2017-04-12","close":15.51},{"date":"2017-04-13","close":15.19},{"date":"2017-04-17","close":15.35},{"date":"2017-04-18","close":15.4},{"date":"2017-04-19","close":15.51},{"date":"2017-04-20","close":15.73},{"date":"2017-04-21","close":15.5},{"date":"2017-04-24","close":15.78},{"date":"2017-04-25","close":15.76},{"date":"2017-04-26","close":15.39},{"date":"2017-04-27","close":15.28},{"date":"2017-04-28","close":15.52},{"date":"2017-05-01","close":15.78},{"date":"2017-05-02","close":15.89},{"date":"2017-05-03","close":15.52},{"date":"2017-05-04","close":15.62},{"date":"2017-05-05","close":15.64},{"date":"2017-05-08","close":15.7},{"date":"2017-05-09","close":15.82},{"date":"2017-05-10","close":15.88},{"date":"2017-05-11","close":15.73},{"date":"2017-05-12","close":15.67},{"date":"2017-05-15","close":15.72},{"date":"2017-05-16","close":15.67},{"date":"2017-05-17","close":15.55},{"date":"2017-05-18","close":15.42},{"date":"2017-05-19","close":15.5},{"date":"2017-05-22","close":15.66},{"date":"2017-05-23","close":15.82},{"date":"2017-05-24","close":15.88},{"date":"2017-05-25","close":15.77},{"date":"2017-05-26","close":15.7},{"date":"2017-05-30","close":15.61},{"date":"2017-05-31","close":15.08},{"date":"2017-06-01","close":15.34},{"date":"2017-06-02","close":15.46},{"date":"2017-06-05","close":15.26},{"date":"2017-06-06","close":15.15},{"date":"2017-06-07","close":15.23},{"date":"2017-06-08","close":15.4},{"date":"2017-06-09","close":15.45},{"date":"2017-06-12","close":15.42},{"date":"2017-06-13","close":15.86},{"date":"2017-06-14","close":15.71},{"date":"2017-06-15","close":15.73},{"date":"2017-06-16","close":15.97},{"date":"2017-06-19","close":16.28},{"date":"2017-06-20","close":16.17},{"date":"2017-06-21","close":16.22},{"date":"2017-06-22","close":16.42},{"date":"2017-06-23","close":16.56},{"date":"2017-06-26","close":16.23},{"date":"2017-06-27","close":16.32},{"date":"2017-06-28","close":16.44},{"date":"2017-06-29","close":16.38},{"date":"2017-06-30","close":16.21},{"date":"2017-07-03","close":16.11},{"date":"2017-07-05","close":16.17},{"date":"2017-07-06","close":15.83},{"date":"2017-07-07","close":16.08},{"date":"2017-07-10","close":15.85},{"date":"2017-07-11","close":16.07},{"date":"2017-07-12","close":16.07},{"date":"2017-07-13","close":16.12},{"date":"2017-07-14","close":15.99},{"date":"2017-07-17","close":16.22},{"date":"2017-07-18","close":15.12},{"date":"2017-07-19","close":15.26},{"date":"2017-07-20","close":15.75},{"date":"2017-07-21","close":15.65},{"date":"2017-07-24","close":16.8},{"date":"2017-07-25","close":17.12},{"date":"2017-07-26","close":16.55},{"date":"2017-07-27","close":16.36},{"date":"2017-07-28","close":16.38},{"date":"2017-07-31","close":16.25},{"date":"2017-08-01","close":16.37},{"date":"2017-08-02","close":16.09},{"date":"2017-08-03","close":16.16},{"date":"2017-08-04","close":16.94},{"date":"2017-08-07","close":16.56},{"date":"2017-08-08","close":16.46},{"date":"2017-08-09","close":16.4},{"date":"2017-08-10","close":16.27},{"date":"2017-08-11","close":16.36},{"date":"2017-08-14","close":16.69},{"date":"2017-08-15","close":16.64},{"date":"2017-08-16","close":16.9},{"date":"2017-08-17","close":17.05},{"date":"2017-08-18","close":17.1},{"date":"2017-08-21","close":17.01},{"date":"2017-08-22","close":16.84},{"date":"2017-08-23","close":16.45},{"date":"2017-08-24","close":16.69},{"date":"2017-08-25","close":16.46},{"date":"2017-08-28","close":16.56},{"date":"2017-08-29","close":16.42},{"date":"2017-08-30","close":16.69},{"date":"2017-08-31","close":17.03},{"date":"2017-09-01","close":17.65},{"date":"2017-09-05","close":17.39},{"date":"2017-09-06","close":17.44},{"date":"2017-09-07","close":17.33},{"date":"2017-09-08","close":17.47},{"date":"2017-09-11","close":17.72},{"date":"2017-09-12","close":18.09},{"date":"2017-09-13","close":17.92},{"date":"2017-09-14","close":17.95},{"date":"2017-09-15","close":17.96},{"date":"2017-09-18","close":17.95},{"date":"2017-09-19","close":17.88},{"date":"2017-09-20","close":17.95},{"date":"2017-09-21","close":17.83},{"date":"2017-09-22","close":17.86},{"date":"2017-09-25","close":17.95},{"date":"2017-09-26","close":17.94},{"date":"2017-09-27","close":18.76},{"date":"2017-09-28","close":16.29},{"date":"2017-09-29","close":17.09},{"date":"2017-10-02","close":17.2},{"date":"2017-10-03","close":17.05},{"date":"2017-10-04","close":16.99},{"date":"2017-10-05","close":17.01},{"date":"2017-10-06","close":17.03},{"date":"2017-10-09","close":16.8},{"date":"2017-10-10","close":16.74},{"date":"2017-10-11","close":16.57},{"date":"2017-10-12","close":16.56},{"date":"2017-10-13","close":17.06},{"date":"2017-10-16","close":17.25},{"date":"2017-10-17","close":17.22},{"date":"2017-10-18","close":17.46},{"date":"2017-10-19","close":17.69},{"date":"2017-10-20","close":17.62},{"date":"2017-10-23","close":17.55},{"date":"2017-10-24","close":17.54},{"date":"2017-10-25","close":17.26},{"date":"2017-10-26","close":17.15},{"date":"2017-10-27","close":17.18},{"date":"2017-10-30","close":16.87},{"date":"2017-10-31","close":16.97},{"date":"2017-11-01","close":16.87},{"date":"2017-11-02","close":16.98},{"date":"2017-11-03","close":17.23},{"date":"2017-11-06","close":17.1},{"date":"2017-11-07","close":16.78},{"date":"2017-11-08","close":16.95},{"date":"2017-11-09","close":17.0},{"date":"2017-11-10","close":16.7},{"date":"2017-11-13","close":16.66},{"date":"2017-11-14","close":16.86},{"date":"2017-11-15","close":16.79},{"date":"2017-11-16","close":17.11},{"date":"2017-11-17","close":17.0},{"date":"2017-11-20","close":17.04},{"date":"2017-11-21","close":17.42},{"date":"2017-11-22","close":17.34},{"date":"2017-11-24","close":17.35},{"date":"2017-11-27","close":17.4},{"date":"2017-11-28","close":17.8},{"date":"2017-11-29","close":17.66},{"date":"2017-11-30","close":17.18},{"date":"2017-12-01","close":17.24},{"date":"2017-12-04","close":16.89},{"date":"2017-12-05","close":17.17},{"date":"2017-12-06","close":17.01},{"date":"2017-12-07","close":17.04},{"date":"2017-12-08","close":17.03},{"date":"2017-12-11","close":17.21},{"date":"2017-12-12","close":17.14},{"date":"2017-12-13","close":17.22},{"date":"2017-12-14","close":16.99},{"date":"2017-12-15","close":17.25},{"date":"2017-12-18","close":17.2},{"date":"2017-12-19","close":16.86},{"date":"2017-12-20","close":16.79},{"date":"2017-12-21","close":16.73},{"date":"2017-12-22","close":16.63},{"date":"2017-12-26","close":16.65},{"date":"2017-12-27","close":16.62},{"date":"2017-12-28","close":16.74},{"date":"2017-12-29","close":16.63},{"date":"2018-01-02","close":16.76},{"date":"2018-01-03","close":16.41},{"date":"2018-01-04","close":15.71},{"date":"2018-01-05","close":16.11},{"date":"2018-01-08","close":16.65},{"date":"2018-01-09","close":16.4},{"date":"2018-01-10","close":16.03},{"date":"2018-01-11","close":16.28},{"date":"2018-01-12","close":16.35},{"date":"2018-01-16","close":16.46},{"date":"2018-01-17","close":16.38},{"date":"2018-01-18","close":16.43},{"date":"2018-01-19","close":16.77},{"date":"2018-01-22","close":16.52},{"date":"2018-01-23","close":16.4},{"date":"2018-01-24","close":16.52},{"date":"2018-01-25","close":17.2},{"date":"2018-01-26","close":17.21},{"date":"2018-01-29","close":17.1},{"date":"2018-01-30","close":17.25},{"date":"2018-01-31","close":17.41},{"date":"2018-02-01","close":17.7},{"date":"2018-02-02","close":17.25},{"date":"2018-02-05","close":16.67},{"date":"2018-02-06","close":16.6},{"date":"2018-02-07","close":16.65},{"date":"2018-02-08","close":16.4},{"date":"2018-02-09","close":16.13},{"date":"2018-02-12","close":16.13},{"date":"2018-02-13","close":16.21},{"date":"2018-02-14","close":16.3},{"date":"2018-02-15","close":16.42},{"date":"2018-02-16","close":16.54},{"date":"2018-02-20","close":16.77},{"date":"2018-02-21","close":16.85},{"date":"2018-02-22","close":16.73},{"date":"2018-02-23","close":17.24},{"date":"2018-02-26","close":17.18},{"date":"2018-02-27","close":17.0},{"date":"2018-02-28","close":16.29},{"date":"2018-03-01","close":16.13},{"date":"2018-03-02","close":16.3},{"date":"2018-03-05","close":16.54},{"date":"2018-03-06","close":16.69},{"date":"2018-03-07","close":16.69},{"date":"2018-03-08","close":16.65},{"date":"2018-03-09","close":16.9},{"date":"2018-03-12","close":17.46},{"date":"2018-03-13","close":17.2},{"date":"2018-03-14","close":16.99},{"date":"2018-03-15","close":16.81},{"date":"2018-03-16","close":16.86},{"date":"2018-03-19","close":16.68},{"date":"2018-03-20","close":16.79},{"date":"2018-03-21","close":16.7},{"date":"2018-03-22","close":16.61},{"date":"2018-03-23","close":16.54},{"date":"2018-03-26","close":16.81},{"date":"2018-03-27","close":16.58},{"date":"2018-03-28","close":16.88},{"date":"2018-03-29","close":17.25},{"date":"2018-04-02","close":17.42},{"date":"2018-04-03","close":18.39},{"date":"2018-04-04","close":18.95},{"date":"2018-04-05","close":19.04},{"date":"2018-04-06","close":18.88},{"date":"2018-04-09","close":18.97},{"date":"2018-04-10","close":19.36},{"date":"2018-04-11","close":19.89},{"date":"2018-04-12","close":19.79},{"date":"2018-04-13","close":19.78},{"date":"2018-04-16","close":20.34},{"date":"2018-04-17","close":20.63},{"date":"2018-04-18","close":20.45},{"date":"2018-04-19","close":20.14},{"date":"2018-04-20","close":19.97},{"date":"2018-04-23","close":19.9},{"date":"2018-04-24","close":19.76},{"date":"2018-04-25","close":19.77},{"date":"2018-04-26","close":19.7},{"date":"2018-04-27","close":19.64},{"date":"2018-04-30","close":19.38},{"date":"2018-05-01","close":19.47},{"date":"2018-05-02","close":19.29},{"date":"2018-05-03","close":19.19},{"date":"2018-05-04","close":19.12},{"date":"2018-05-07","close":19.29},{"date":"2018-05-08","close":19.34},{"date":"2018-05-09","close":19.34},{"date":"2018-05-10","close":19.65},{"date":"2018-05-11","close":19.57},{"date":"2018-05-14","close":19.65},{"date":"2018-05-15","close":19.73},{"date":"2018-05-16","close":19.8},{"date":"2018-05-17","close":19.77},{"date":"2018-05-18","close":20.08},{"date":"2018-05-21","close":20.26},{"date":"2018-05-22","close":20.13},{"date":"2018-05-23","close":20.37},{"date":"2018-05-24","close":20.54},{"date":"2018-05-25","close":20.62},{"date":"2018-05-29","close":20.77},{"date":"2018-05-30","close":21.04},{"date":"2018-05-31","close":21.03},{"date":"2018-06-01","close":21.09},{"date":"2018-06-04","close":21.31},{"date":"2018-06-05","close":21.15},{"date":"2018-06-06","close":21.26},{"date":"2018-06-07","close":21.25},{"date":"2018-06-08","close":21.3},{"date":"2018-06-11","close":21.51},{"date":"2018-06-12","close":21.63},{"date":"2018-06-13","close":21.46},{"date":"2018-06-14","close":21.77},{"date":"2018-06-15","close":21.62},{"date":"2018-06-18","close":21.83},{"date":"2018-06-19","close":22.09},{"date":"2018-06-20","close":22.45},{"date":"2018-06-21","close":22.4},{"date":"2018-06-22","close":22.77},{"date":"2018-06-25","close":22.51},{"date":"2018-06-26","close":23.0},{"date":"2018-06-27","close":22.91},{"date":"2018-06-28","close":22.36},{"date":"2018-06-29","close":22.24},{"date":"2018-07-02","close":22.47},{"date":"2018-07-03","close":22.43},{"date":"2018-07-05","close":22.7},{"date":"2018-07-06","close":23.65},{"date":"2018-07-09","close":22.98},{"date":"2018-07-10","close":22.58},{"date":"2018-07-11","close":18.95},{"date":"2018-07-12","close":20.5},{"date":"2018-07-13","close":20.6},{"date":"2018-07-16","close":20.83},{"date":"2018-07-17","close":21.08},{"date":"2018-07-18","close":20.93},{"date":"2018-07-19","close":21.55},{"date":"2018-07-20","close":21.42},{"date":"2018-07-23","close":21.67},{"date":"2018-07-24","close":21.37},{"date":"2018-07-25","close":21.5},{"date":"2018-07-26","close":21.88},{"date":"2018-07-27","close":21.42},{"date":"2018-07-30","close":21.09},{"date":"2018-07-31","close":21.14},{"date":"2018-08-01","close":21.63},{"date":"2018-08-02","close":21.82},{"date":"2018-08-03","close":21.69},{"date":"2018-08-06","close":21.56},{"date":"2018-08-07","close":21.46},{"date":"2018-08-08","close":21.23},{"date":"2018-08-09","close":21.53},{"date":"2018-08-10","close":21.35},{"date":"2018-08-13","close":21.35},{"date":"2018-08-14","close":21.45},{"date":"2018-08-15","close":21.53},{"date":"2018-08-16","close":21.6},{"date":"2018-08-17","close":21.76},{"date":"2018-08-20","close":22.04},{"date":"2018-08-21","close":22.43},{"date":"2018-08-22","close":22.66},{"date":"2018-08-23","close":22.5},{"date":"2018-08-24","close":22.24},{"date":"2018-08-27","close":22.28},{"date":"2018-08-28","close":22.27},{"date":"2018-08-29","close":22.44},{"date":"2018-08-30","close":22.35},{"date":"2018-08-31","close":22.42},{"date":"2018-09-04","close":22.72},{"date":"2018-09-05","close":22.96},{"date":"2018-09-06","close":23.66},{"date":"2018-09-07","close":23.69},{"date":"2018-09-10","close":23.38},{"date":"2018-09-11","close":23.73},{"date":"2018-09-12","close":23.61},{"date":"2018-09-13","close":23.99},{"date":"2018-09-14","close":23.78},{"date":"2018-09-17","close":23.43},{"date":"2018-09-18","close":23.46},{"date":"2018-09-19","close":22.73},{"date":"2018-09-20","close":23.42},{"date":"2018-09-21","close":23.51},{"date":"2018-09-24","close":23.46},{"date":"2018-09-25","close":23.85},{"date":"2018-09-26","close":24.23},{"date":"2018-09-27","close":21.6},{"date":"2018-09-28","close":21.74},{"date":"2018-10-01","close":22.06},{"date":"2018-10-02","close":21.11},{"date":"2018-10-03","close":21.02},{"date":"2018-10-04","close":20.8},{"date":"2018-10-05","close":20.52},{"date":"2018-10-08","close":20.44},{"date":"2018-10-09","close":20.35},{"date":"2018-10-10","close":19.97},{"date":"2018-10-11","close":20.06},{"date":"2018-10-12","close":20.15},{"date":"2018-10-15","close":20.25},{"date":"2018-10-16","close":20.84},{"date":"2018-10-17","close":20.91},{"date":"2018-10-18","close":20.59},{"date":"2018-10-19","close":20.14},{"date":"2018-10-22","close":19.94},{"date":"2018-10-23","close":20.17},{"date":"2018-10-24","close":19.84},{"date":"2018-10-25","close":20.09},{"date":"2018-10-26","close":20.12},{"date":"2018-10-29","close":20.26},{"date":"2018-10-30","close":20.52},{"date":"2018-10-31","close":20.43},{"date":"2018-11-01","close":20.58},{"date":"2018-11-02","close":20.83},{"date":"2018-11-05","close":21.07},{"date":"2018-11-06","close":21.28},{"date":"2018-11-07","close":21.71},{"date":"2018-11-08","close":21.89},{"date":"2018-11-09","close":21.38},{"date":"2018-11-12","close":21.1},{"date":"2018-11-13","close":20.61},{"date":"2018-11-14","close":20.6},{"date":"2018-11-15","close":21.25},{"date":"2018-11-16","close":21.71},{"date":"2018-11-19","close":21.1},{"date":"2018-11-20","close":21.01},{"date":"2018-11-21","close":21.01},{"date":"2018-11-23","close":21.08},{"date":"2018-11-26","close":20.85},{"date":"2018-11-27","close":21.02},{"date":"2018-11-28","close":21.41},{"date":"2018-11-29","close":21.29},{"date":"2018-11-30","close":21.49},{"date":"2018-12-03","close":21.31},{"date":"2018-12-04","close":20.71},{"date":"2018-12-06","close":20.93},{"date":"2018-12-07","close":20.78},{"date":"2018-12-10","close":20.89},{"date":"2018-12-11","close":21.12},{"date":"2018-12-12","close":21.75},{"date":"2018-12-13","close":21.55},{"date":"2018-12-14","close":20.99},{"date":"2018-12-17","close":20.47},{"date":"2018-12-18","close":20.53},{"date":"2018-12-19","close":20.15},{"date":"2018-12-20","close":19.45},{"date":"2018-12-21","close":19.23},{"date":"2018-12-24","close":18.9},{"date":"2018-12-26","close":19.73},{"date":"2018-12-27","close":20.01},{"date":"2018-12-28","close":20.18},{"date":"2018-12-31","close":20.13},{"date":"2019-01-02","close":19.8},{"date":"2019-01-03","close":19.43},{"date":"2019-01-04","close":21.52},{"date":"2019-01-07","close":20.74},{"date":"2019-01-08","close":21.02},{"date":"2019-01-09","close":20.73},{"date":"2019-01-10","close":20.81},{"date":"2019-01-11","close":20.75},{"date":"2019-01-14","close":20.27},{"date":"2019-01-15","close":20.3},{"date":"2019-01-16","close":20.79},{"date":"2019-01-17","close":20.96},{"date":"2019-01-18","close":20.88},{"date":"2019-01-22","close":20.94},{"date":"2019-01-23","close":20.84},{"date":"2019-01-24","close":20.99},{"date":"2019-01-25","close":21.28},{"date":"2019-01-28","close":20.91},{"date":"2019-01-29","close":20.69},{"date":"2019-01-30","close":20.81},{"date":"2019-01-31","close":21.1},{"date":"2019-02-01","close":21.11},{"date":"2019-02-04","close":21.4},{"date":"2019-02-05","close":21.62},{"date":"2019-02-06","close":21.83},{"date":"2019-02-07","close":22.25},{"date":"2019-02-08","close":22.49},{"date":"2019-02-11","close":22.64},{"date":"2019-02-12","close":22.9},{"date":"2019-02-13","close":23.05},{"date":"2019-02-14","close":23.15},{"date":"2019-02-15","close":23.46},{"date":"2019-02-19","close":23.31},{"date":"2019-02-20","close":23.44},{"date":"2019-02-21","close":22.43},{"date":"2019-02-22","close":23.0},{"date":"2019-02-25","close":22.91},{"date":"2019-02-26","close":22.26},{"date":"2019-02-27","close":22.32},{"date":"2019-02-28","close":22.41},{"date":"2019-03-01","close":22.52},{"date":"2019-03-04","close":21.87},{"date":"2019-03-05","close":21.59},{"date":"2019-03-06","close":21.22},{"date":"2019-03-07","close":21.62},{"date":"2019-03-08","close":21.58},{"date":"2019-03-11","close":21.57},{"date":"2019-03-12","close":21.7},{"date":"2019-03-13","close":21.66},{"date":"2019-03-14","close":21.69},{"date":"2019-03-15","close":21.75},{"date":"2019-03-18","close":21.91},{"date":"2019-03-19","close":22.14},{"date":"2019-03-20","close":22.14},{"date":"2019-03-21","close":22.31},{"date":"2019-03-22","close":21.83},{"date":"2019-03-25","close":21.88},{"date":"2019-03-26","close":21.92},{"date":"2019-03-27","close":22.33},{"date":"2019-03-28","close":22.67},{"date":"2019-03-29","close":22.86},{"date":"2019-04-01","close":25.01},{"date":"2019-04-02","close":24.69},{"date":"2019-04-03","close":23.09},{"date":"2019-04-04","close":22.95},{"date":"2019-04-05","close":22.95},{"date":"2019-04-08","close":22.79},{"date":"2019-04-09","close":22.62},{"date":"2019-04-10","close":22.91},{"date":"2019-04-11","close":22.7},{"date":"2019-04-12","close":22.68},{"date":"2019-04-15","close":22.69},{"date":"2019-04-16","close":22.27},{"date":"2019-04-17","close":21.31},{"date":"2019-04-18","close":20.23},{"date":"2019-04-22","close":20.06},{"date":"2019-04-23","close":20.5},{"date":"2019-04-24","close":20.64},{"date":"2019-04-25","close":20.36},{"date":"2019-04-26","close":20.8},{"date":"2019-04-29","close":20.6},{"date":"2019-04-30","close":20.54},{"date":"2019-05-01","close":20.3},{"date":"2019-05-02","close":20.42},{"date":"2019-05-03","close":20.72},{"date":"2019-05-06","close":20.9},{"date":"2019-05-07","close":20.3},{"date":"2019-05-08","close":20.11},{"date":"2019-05-09","close":19.82},{"date":"2019-05-10","close":19.99},{"date":"2019-05-13","close":19.32},{"date":"2019-05-14","close":19.52},{"date":"2019-05-15","close":19.54},{"date":"2019-05-16","close":19.58},{"date":"2019-05-17","close":19.57},{"date":"2019-05-20","close":19.32},{"date":"2019-05-21","close":19.08},{"date":"2019-05-22","close":19.26},{"date":"2019-05-23","close":19.15},{"date":"2019-05-24","close":19.27},{"date":"2019-05-28","close":19.33},{"date":"2019-05-29","close":19.16},{"date":"2019-05-30","close":19.35},{"date":"2019-05-31","close":18.79},{"date":"2019-06-03","close":18.78},{"date":"2019-06-04","close":19.15},{"date":"2019-06-05","close":19.09},{"date":"2019-06-06","close":19.07},{"date":"2019-06-07","close":19.24},{"date":"2019-06-10","close":19.52},{"date":"2019-06-11","close":19.46},{"date":"2019-06-12","close":19.43},{"date":"2019-06-13","close":19.58},{"date":"2019-06-14","close":19.5},{"date":"2019-06-17","close":19.39},{"date":"2019-06-18","close":19.58},{"date":"2019-06-19","close":19.61},{"date":"2019-06-20","close":19.43},{"date":"2019-06-21","close":19.4},{"date":"2019-06-24","close":19.36},{"date":"2019-06-25","close":19.77},{"date":"2019-06-26","close":19.25},{"date":"2019-06-27","close":19.48},{"date":"2019-06-28","close":19.69},{"date":"2019-07-01","close":19.86},{"date":"2019-07-02","close":20.05},{"date":"2019-07-03","close":20.23},{"date":"2019-07-05","close":20.43},{"date":"2019-07-08","close":20.36},{"date":"2019-07-09","close":20.5},{"date":"2019-07-10","close":21.06},{"date":"2019-07-11","close":21.89},{"date":"2019-07-12","close":21.68},{"date":"2019-07-15","close":21.77},{"date":"2019-07-16","close":21.4},{"date":"2019-07-17","close":21.54},{"date":"2019-07-18","close":21.53},{"date":"2019-07-19","close":21.19},{"date":"2019-07-22","close":21.38},{"date":"2019-07-23","close":21.25},{"date":"2019-07-24","close":21.58},{"date":"2019-07-25","close":20.98},{"date":"2019-07-26","close":20.89},{"date":"2019-07-29","close":20.91},{"date":"2019-07-30","close":20.93},{"date":"2019-07-31","close":20.38},{"date":"2019-08-01","close":20.35},{"date":"2019-08-02","close":20.3},{"date":"2019-08-05","close":19.43},{"date":"2019-08-06","close":19.83},{"date":"2019-08-07","close":19.78},{"date":"2019-08-08","close":19.94},{"date":"2019-08-09","close":19.51},{"date":"2019-08-12","close":19.67},{"date":"2019-08-13","close":19.11},{"date":"2019-08-14","close":18.7},{"date":"2019-08-15","close":18.75},{"date":"2019-08-16","close":18.97},{"date":"2019-08-19","close":19.1},{"date":"2019-08-20","close":18.88},{"date":"2019-08-21","close":18.96},{"date":"2019-08-22","close":18.68},{"date":"2019-08-23","close":18.32},{"date":"2019-08-26","close":18.7},{"date":"2019-08-27","close":18.27},{"date":"2019-08-28","close":18.35},{"date":"2019-08-29","close":18.46},{"date":"2019-08-30","close":18.37},{"date":"2019-09-03","close":18.17},{"date":"2019-09-04","close":17.78},{"date":"2019-09-05","close":18.09},{"date":"2019-09-06","close":17.99},{"date":"2019-09-09","close":18.16},{"date":"2019-09-10","close":18.15},{"date":"2019-09-11","close":18.69},{"date":"2019-09-12","close":18.39},{"date":"2019-09-13","close":18.49},{"date":"2019-09-16","close":18.68},{"date":"2019-09-17","close":18.59},{"date":"2019-09-18","close":18.54},{"date":"2019-09-19","close":18.71},{"date":"2019-09-20","close":19.25},{"date":"2019-09-23","close":19.26},{"date":"2019-09-24","close":18.85},{"date":"2019-09-25","close":18.81},{"date":"2019-09-26","close":18.36},{"date":"2019-09-27","close":18.03},{"date":"2019-09-30","close":18.42},{"date":"2019-10-01","close":18.16},{"date":"2019-10-02","close":17.71},{"date":"2019-10-03","close":15.16},{"date":"2019-10-04","close":14.6},{"date":"2019-10-07","close":14.64},{"date":"2019-10-08","close":14.6},{"date":"2019-10-09","close":14.57},{"date":"2019-10-10","close":14.43},{"date":"2019-10-11","close":14.52},{"date":"2019-10-14","close":14.73},{"date":"2019-10-15","close":15.02},{"date":"2019-10-16","close":14.71},{"date":"2019-10-17","close":15.01},{"date":"2019-10-18","close":14.63},{"date":"2019-10-21","close":14.72},{"date":"2019-10-22","close":14.46},{"date":"2019-10-23","close":14.33},{"date":"2019-10-24","close":14.45},{"date":"2019-10-25","close":14.23},{"date":"2019-10-28","close":14.9},{"date":"2019-10-29","close":15.06},{"date":"2019-10-30","close":15.02},{"date":"2019-10-31","close":15.3},{"date":"2019-11-01","close":15.28},{"date":"2019-11-04","close":15.28},{"date":"2019-11-05","close":15.12},{"date":"2019-11-06","close":15.07},{"date":"2019-11-07","close":15.01},{"date":"2019-11-08","close":15.09},{"date":"2019-11-11","close":15.01},{"date":"2019-11-12","close":14.98},{"date":"2019-11-13","close":15.02},{"date":"2019-11-14","close":15.11},{"date":"2019-11-15","close":15.44},{"date":"2019-11-18","close":15.09},{"date":"2019-11-19","close":15.21},{"date":"2019-11-20","close":15.44},{"date":"2019-11-21","close":15.22},{"date":"2019-11-22","close":15.24},{"date":"2019-11-25","close":15.62},{"date":"2019-11-26","close":15.32},{"date":"2019-11-27","close":15.48},{"date":"2019-11-29","close":15.37},{"date":"2019-12-02","close":15.14},{"date":"2019-12-03","close":15.24},{"date":"2019-12-04","close":15.19},{"date":"2019-12-05","close":15.21},{"date":"2019-12-06","close":15.41},{"date":"2019-12-09","close":15.32},{"date":"2019-12-10","close":15.28},{"date":"2019-12-11","close":15.5},{"date":"2019-12-12","close":15.66},{"date":"2019-12-13","close":15.54},{"date":"2019-12-16","close":15.74},{"date":"2019-12-17","close":15.93},{"date":"2019-12-18","close":15.57},{"date":"2019-12-19","close":15.56},{"date":"2019-12-20","close":15.95},{"date":"2019-12-23","close":16.0},{"date":"2019-12-24","close":16.08},{"date":"2019-12-26","close":15.83},{"date":"2019-12-27","close":15.95},{"date":"2019-12-30","close":15.95},{"date":"2019-12-31","close":16.01},{"date":"2020-01-02","close":16.02},{"date":"2020-01-03","close":16.49},{"date":"2020-01-06","close":16.9},{"date":"2020-01-07","close":15.37},{"date":"2020-01-08","close":15.34},{"date":"2020-01-09","close":15.05},{"date":"2020-01-10","close":14.99},{"date":"2020-01-13","close":14.73},{"date":"2020-01-14","close":15.06},{"date":"2020-01-15","close":14.88},{"date":"2020-01-16","close":15.4},{"date":"2020-01-17","close":15.48},{"date":"2020-01-21","close":15.41},{"date":"2020-01-22","close":14.84},{"date":"2020-01-23","close":14.75},{"date":"2020-01-24","close":14.47},{"date":"2020-01-27","close":14.17},{"date":"2020-01-28","close":14.02},{"date":"2020-01-29","close":14.09},{"date":"2020-01-30","close":14.11},{"date":"2020-01-31","close":13.77},{"date":"2020-02-03","close":13.74},{"date":"2020-02-04","close":13.8},{"date":"2020-02-05","close":13.75},{"date":"2020-02-06","close":14.03},{"date":"2020-02-07","close":13.2},{"date":"2020-02-10","close":12.7},{"date":"2020-02-11","close":13.01},{"date":"2020-02-12","close":12.99},{"date":"2020-02-13","close":12.81},{"date":"2020-02-14","close":12.73},{"date":"2020-02-18","close":12.38},{"date":"2020-02-19","close":12.7},{"date":"2020-02-20","close":12.66},{"date":"2020-02-21","close":12.47},{"date":"2020-02-24","close":12.59},{"date":"2020-02-25","close":12.21},{"date":"2020-02-26","close":11.78},{"date":"2020-02-27","close":11.4},{"date":"2020-02-28","close":11.49},{"date":"2020-03-02","close":11.75},{"date":"2020-03-03","close":11.37},{"date":"2020-03-04","close":11.38},{"date":"2020-03-05","close":11.31},{"date":"2020-03-06","close":11.67},{"date":"2020-03-09","close":11.16},{"date":"2020-03-10","close":10.86},{"date":"2020-03-11","close":10.14},{"date":"2020-03-12","close":8.91},{"date":"2020-03-13","close":9.16},{"date":"2020-03-16","close":8.62},{"date":"2020-03-17","close":9.89},{"date":"2020-03-18","close":8.33},{"date":"2020-03-19","close":8.85},{"date":"2020-03-20","close":8.66},{"date":"2020-03-23","close":8.77},{"date":"2020-03-24","close":9.62},{"date":"2020-03-25","close":9.59},{"date":"2020-03-26","close":10.72},{"date":"2020-03-27","close":9.3},{"date":"2020-03-30","close":10.04},{"date":"2020-03-31","close":10.43},{"date":"2020-04-01","close":9.65},{"date":"2020-04-02","close":9.83},{"date":"2020-04-03","close":9.63},{"date":"2020-04-06","close":10.23},{"date":"2020-04-07","close":10.44},{"date":"2020-04-08","close":9.95},{"date":"2020-04-09","close":10.47},{"date":"2020-04-13","close":9.58},{"date":"2020-04-14","close":9.58},{"date":"2020-04-15","close":9.05},{"date":"2020-04-16","close":9.19},{"date":"2020-04-17","close":9.93},{"date":"2020-04-20","close":10.3},{"date":"2020-04-21","close":10.24},{"date":"2020-04-22","close":10.2},{"date":"2020-04-23","close":10.52},{"date":"2020-04-24","close":10.55},{"date":"2020-04-27","close":10.51},{"date":"2020-04-28","close":10.16},{"date":"2020-04-29","close":10.99},{"date":"2020-04-30","close":10.43},{"date":"2020-05-01","close":10.06},{"date":"2020-05-04","close":9.41},{"date":"2020-05-05","close":9.78},{"date":"2020-05-06","close":9.79},{"date":"2020-05-07","close":10.17},{"date":"2020-05-08","close":10.73},{"date":"2020-05-11","close":11.27},{"date":"2020-05-12","close":10.92},{"date":"2020-05-13","close":10.21},{"date":"2020-05-14","close":10.01},{"date":"2020-05-15","close":10.0},{"date":"2020-05-18","close":10.92},{"date":"2020-05-19","close":11.04},{"date":"2020-05-20","close":10.57},{"date":"2020-05-21","close":10.46},{"date":"2020-05-22","close":11.09},{"date":"2020-05-26","close":11.21},{"date":"2020-05-27","close":10.9},{"date":"2020-05-28","close":10.5},{"date":"2020-05-29","close":10.21},{"date":"2020-06-01","close":10.38},{"date":"2020-06-02","close":10.09},{"date":"2020-06-03","close":10.64},{"date":"2020-06-04","close":10.59},{"date":"2020-06-05","close":12.01},{"date":"2020-06-08","close":11.98},{"date":"2020-06-09","close":11.71},{"date":"2020-06-10","close":10.89},{"date":"2020-06-11","close":9.57},{"date":"2020-06-12","close":9.8},{"date":"2020-06-15","close":10.45},{"date":"2020-06-16","close":10.25},{"date":"2020-06-17","close":10.26},{"date":"2020-06-18","close":9.93},{"date":"2020-06-19","close":10.05},{"date":"2020-06-22","close":10.27},{"date":"2020-06-23","close":10.25},{"date":"2020-06-24","close":9.62},{"date":"2020-06-25","close":9.78},{"date":"2020-06-26","close":9.81},{"date":"2020-06-29","close":10.1},{"date":"2020-06-30","close":10.17},{"date":"2020-07-01","close":10.11},{"date":"2020-07-02","close":10.33},{"date":"2020-07-06","close":10.4},{"date":"2020-07-07","close":10.16},{"date":"2020-07-08","close":10.0},{"date":"2020-07-09","close":9.71},{"date":"2020-07-10","close":10.1},{"date":"2020-07-13","close":10.2},{"date":"2020-07-14","close":9.92},{"date":"2020-07-15","close":10.69},{"date":"2020-07-16","close":9.46},{"date":"2020-07-17","close":9.46},{"date":"2020-07-20","close":9.21},{"date":"2020-07-21","close":9.43},{"date":"2020-07-22","close":8.9},{"date":"2020-07-23","close":8.69},{"date":"2020-07-24","close":9.12},{"date":"2020-07-27","close":8.8},{"date":"2020-07-28","close":8.57},{"date":"2020-07-29","close":8.65},{"date":"2020-07-30","close":8.5},{"date":"2020-07-31","close":8.26},{"date":"2020-08-03","close":8.36},{"date":"2020-08-04","close":8.97},{"date":"2020-08-05","close":9.09},{"date":"2020-08-06","close":9.1},{"date":"2020-08-07","close":9.43},{"date":"2020-08-10","close":8.97},{"date":"2020-08-11","close":9.13},{"date":"2020-08-12","close":9.31},{"date":"2020-08-13","close":9.57},{"date":"2020-08-14","close":9.33},{"date":"2020-08-17","close":9.28},{"date":"2020-08-18","close":9.21},{"date":"2020-08-19","close":9.27},{"date":"2020-08-20","close":9.13},{"date":"2020-08-21","close":9.02},{"date":"2020-08-24","close":9.07},{"date":"2020-08-25","close":9.23},{"date":"2020-08-26","close":9.06},{"date":"2020-08-27","close":9.27},{"date":"2020-08-28","close":9.32},{"date":"2020-08-31","close":9.37},{"date":"2020-09-01","close":9.35},{"date":"2020-09-02","close":9.44},{"date":"2020-09-03","close":9.25},{"date":"2020-09-04","close":9.14},{"date":"2020-09-08","close":9.23},{"date":"2020-09-09","close":9.15},{"date":"2020-09-10","close":9.1},{"date":"2020-09-11","close":9.1},{"date":"2020-09-14","close":9.22},{"date":"2020-09-15","close":9.14},{"date":"2020-09-16","close":9.33},{"date":"2020-09-17","close":9.34},{"date":"2020-09-18","close":9.97},{"date":"2020-09-21","close":9.92},{"date":"2020-09-22","close":10.12},{"date":"2020-09-23","close":10.15},{"date":"2020-09-24","close":9.82},{"date":"2020-09-25","close":10.05},{"date":"2020-09-28","close":10.67},{"date":"2020-09-29","close":12.74},{"date":"2020-09-30","close":12.06},{"date":"2020-10-01","close":11.47},{"date":"2020-10-02","close":11.5},{"date":"2020-10-05","close":11.86},{"date":"2020-10-06","close":11.65},{"date":"2020-10-07","close":11.65},{"date":"2020-10-08","close":11.83},{"date":"2020-10-09","close":11.62},{"date":"2020-10-12","close":11.36},{"date":"2020-10-13","close":11.25},{"date":"2020-10-14","close":11.34},{"date":"2020-10-15","close":11.67},{"date":"2020-10-16","close":11.5},{"date":"2020-10-19","close":11.25},{"date":"2020-10-20","close":11.05},{"date":"2020-10-21","close":10.83},{"date":"2020-10-22","close":10.91},{"date":"2020-10-23","close":11.07},{"date":"2020-10-26","close":11.0},{"date":"2020-10-27","close":10.91},{"date":"2020-10-28","close":10.6},{"date":"2020-10-29","close":10.66},{"date":"2020-10-30","close":10.34},{"date":"2020-11-02","close":10.62},{"date":"2020-11-03","close":11.05},{"date":"2020-11-04","close":10.86},{"date":"2020-11-05","close":11.35},{"date":"2020-11-06","close":11.39},{"date":"2020-11-09","close":11.95},{"date":"2020-11-10","close":12.1},{"date":"2020-11-11","close":11.98},{"date":"2020-11-12","close":11.9},{"date":"2020-11-13","close":12.13},{"date":"2020-11-16","close":12.51},{"date":"2020-11-17","close":12.43},{"date":"2020-11-18","close":12.13},{"date":"2020-11-19","close":12.43},{"date":"2020-11-20","close":12.59},{"date":"2020-11-23","close":12.52},{"date":"2020-11-24","close":13.03},{"date":"2020-11-25","close":14.38},{"date":"2020-11-27","close":14.36},{"date":"2020-11-30","close":14.22},{"date":"2020-12-01","close":13.85},{"date":"2020-12-02","close":13.88},{"date":"2020-12-03","close":14.14},{"date":"2020-12-04","close":15.29},{"date":"2020-12-07","close":15.0},{"date":"2020-12-08","close":15.26},{"date":"2020-12-09","close":15.12},{"date":"2020-12-10","close":14.71},{"date":"2020-12-11","close":14.55},{"date":"2020-12-14","close":14.53},{"date":"2020-12-15","close":14.93},{"date":"2020-12-16","close":14.64},{"date":"2020-12-17","close":14.62},{"date":"2020-12-18","close":14.29},{"date":"2020-12-21","close":13.87},{"date":"2020-12-22","close":13.77},{"date":"2020-12-23","close":14.21},{"date":"2020-12-24","close":14.14},{"date":"2020-12-28","close":14.15},{"date":"2020-12-29","close":14.03},{"date":"2020-12-30","close":14.63},{"date":"2020-12-31","close":15.33},{"date":"2021-01-04","close":15.44},{"date":"2021-01-05","close":15.53},{"date":"2021-01-06","close":16.19},{"date":"2021-01-07","close":18.57},{"date":"2021-01-08","close":18.57},{"date":"2021-01-11","close":19.1},{"date":"2021-01-12","close":18.49},{"date":"2021-01-13","close":18.58},{"date":"2021-01-14","close":18.61},{"date":"2021-01-15","close":18.01},{"date":"2021-01-19","close":17.97},{"date":"2021-01-20","close":18.76},{"date":"2021-01-21","close":18.48},{"date":"2021-01-22","close":18.2},{"date":"2021-01-25","close":18.55},{"date":"2021-01-26","close":18.83},{"date":"2021-01-27","close":19.02},{"date":"2021-01-28","close":18.75},{"date":"2021-01-29","close":18.74},{"date":"2021-02-01","close":18.92},{"date":"2021-02-02","close":19.26},{"date":"2021-02-03","close":19.24},{"date":"2021-02-04","close":19.6},{"date":"2021-02-05","close":20.19},{"date":"2021-02-08","close":21.06},{"date":"2021-02-09","close":21.13},{"date":"2021-02-10","close":21.03},{"date":"2021-02-11","close":21.58},{"date":"2021-02-12","close":21.19},{"date":"2021-02-16","close":20.65},{"date":"2021-02-17","close":20.92},{"date":"2021-02-18","close":20.51},{"date":"2021-02-19","close":20.2},{"date":"2021-02-22","close":20.37},{"date":"2021-02-23","close":20.15},{"date":"2021-02-24","close":20.51},{"date":"2021-02-25","close":20.45},{"date":"2021-02-26","close":20.95},{"date":"2021-03-01","close":21.26},{"date":"2021-03-02","close":21.08},{"date":"2021-03-03","close":21.55},{"date":"2021-03-04","close":20.64},{"date":"2021-03-05","close":21.06},{"date":"2021-03-08","close":21.29},{"date":"2021-03-09","close":21.77},{"date":"2021-03-10","close":22.26},{"date":"2021-03-11","close":22.73},{"date":"2021-03-12","close":22.93},{"date":"2021-03-15","close":22.7},{"date":"2021-03-16","close":22.89},{"date":"2021-03-17","close":23.25},{"date":"2021-03-18","close":21.86},{"date":"2021-03-19","close":21.32},{"date":"2021-03-22","close":21.47},{"date":"2021-03-23","close":21.04},{"date":"2021-03-24","close":20.61},{"date":"2021-03-25","close":21.12},{"date":"2021-03-26","close":21.12},{"date":"2021-03-29","close":20.83},{"date":"2021-03-30","close":22.47},{"date":"2021-03-31","close":23.4},{"date":"2021-04-01","close":23.15},{"date":"2021-04-05","close":23.57},{"date":"2021-04-06","close":24.06},{"date":"2021-04-07","close":23.6},{"date":"2021-04-08","close":24.17},{"date":"2021-04-09","close":23.77},{"date":"2021-04-12","close":23.34},{"date":"2021-04-13","close":24.03},{"date":"2021-04-14","close":23.87},{"date":"2021-04-15","close":24.21},{"date":"2021-04-16","close":24.23},{"date":"2021-04-19","close":23.93},{"date":"2021-04-20","close":23.54},{"date":"2021-04-21","close":24.0},{"date":"2021-04-22","close":24.16},{"date":"2021-04-23","close":25.07},{"date":"2021-04-26","close":25.12},{"date":"2021-04-27","close":24.82},{"date":"2021-04-28","close":24.41},{"date":"2021-04-29","close":24.22},{"date":"2021-04-30","close":24.3},{"date":"2021-05-03","close":24.63},{"date":"2021-05-04","close":23.8},{"date":"2021-05-05","close":24.14},{"date":"2021-05-06","close":23.96},{"date":"2021-05-07","close":24.11},{"date":"2021-05-10","close":23.13},{"date":"2021-05-11","close":23.14},{"date":"2021-05-12","close":22.39},{"date":"2021-05-13","close":22.79},{"date":"2021-05-14","close":22.95},{"date":"2021-05-17","close":23.14},{"date":"2021-05-18","close":23.27},{"date":"2021-05-19","close":22.92},{"date":"2021-05-20","close":23.18},{"date":"2021-05-21","close":23.68},{"date":"2021-05-24","close":23.97},{"date":"2021-05-25","close":23.85},{"date":"2021-05-26","close":23.7},{"date":"2021-05-27","close":23.4},{"date":"2021-05-28","close":23.12},{"date":"2021-06-01","close":23.49},{"date":"2021-06-02","close":23.61},{"date":"2021-06-03","close":22.99},{"date":"2021-06-04","close":23.33},{"date":"2021-06-07","close":24.01},{"date":"2021-06-08","close":25.04},{"date":"2021-06-09","close":25.64},{"date":"2021-06-10","close":25.32},{"date":"2021-06-11","close":25.23},{"date":"2021-06-14","close":25.29},{"date":"2021-06-15","close":25.49},{"date":"2021-06-16","close":25.33},{"date":"2021-06-17","close":25.74},{"date":"2021-06-18","close":25.47},{"date":"2021-06-21","close":25.85},{"date":"2021-06-22","close":26.78},{"date":"2021-06-23","close":27.48},{"date":"2021-06-24","close":28.07},{"date":"2021-06-25","close":27.9},{"date":"2021-06-28","close":27.44},{"date":"2021-06-29","close":27.04},{"date":"2021-06-30","close":27.13},{"date":"2021-07-01","close":27.39},{"date":"2021-07-02","close":26.77},{"date":"2021-07-06","close":27.12},{"date":"2021-07-07","close":27.24},{"date":"2021-07-08","close":27.32},{"date":"2021-07-09","close":28.11},{"date":"2021-07-12","close":28.41},{"date":"2021-07-13","close":27.44},{"date":"2021-07-14","close":26.43},{"date":"2021-07-15","close":26.06},{"date":"2021-07-16","close":25.98},{"date":"2021-07-19","close":24.76},{"date":"2021-07-20","close":25.81},{"date":"2021-07-21","close":26.49},{"date":"2021-07-22","close":26.01},{"date":"2021-07-23","close":26.16},{"date":"2021-07-26","close":26.1},{"date":"2021-07-27","close":26.57},{"date":"2021-07-28","close":26.43},{"date":"2021-07-29","close":26.5},{"date":"2021-07-30","close":26.63},{"date":"2021-08-02","close":26.97},{"date":"2021-08-03","close":27.25},{"date":"2021-08-04","close":26.92},{"date":"2021-08-05","close":27.55},{"date":"2021-08-06","close":27.18},{"date":"2021-08-09","close":27.06},{"date":"2021-08-10","close":26.97},{"date":"2021-08-11","close":27.04},{"date":"2021-08-12","close":27.29},{"date":"2021-08-13","close":27.14},{"date":"2021-08-16","close":27.03},{"date":"2021-08-17","close":27.3},{"date":"2021-08-18","close":26.95},{"date":"2021-08-19","close":27.36},{"date":"2021-08-20","close":27.96},{"date":"2021-08-23","close":27.82},{"date":"2021-08-24","close":27.91},{"date":"2021-08-25","close":27.67},{"date":"2021-08-26","close":27.58},{"date":"2021-08-27","close":28.22},{"date":"2021-08-30","close":28.49},{"date":"2021-08-31","close":28.3},{"date":"2021-09-01","close":29.2},{"date":"2021-09-02","close":28.5},{"date":"2021-09-03","close":28.41},{"date":"2021-09-07","close":27.94},{"date":"2021-09-08","close":27.53},{"date":"2021-09-09","close":27.46},{"date":"2021-09-10","close":27.1},{"date":"2021-09-13","close":27.1},{"date":"2021-09-14","close":27.29},{"date":"2021-09-15","close":27.18},{"date":"2021-09-16","close":26.97},{"date":"2021-09-17","close":25.31},{"date":"2021-09-20","close":24.08},{"date":"2021-09-21","close":23.96},{"date":"2021-09-22","close":24.22},{"date":"2021-09-23","close":24.31},{"date":"2021-09-24","close":24.19},{"date":"2021-09-27","close":24.23},{"date":"2021-09-28","close":23.42},{"date":"2021-09-29","close":23.36},{"date":"2021-09-30","close":25.94},{"date":"2021-10-01","close":26.3},{"date":"2021-10-04","close":26.2},{"date":"2021-10-05","close":27.51},{"date":"2021-10-06","close":26.74},{"date":"2021-10-07","close":26.63},{"date":"2021-10-08","close":25.94},{"date":"2021-10-11","close":25.62},{"date":"2021-10-12","close":25.92},{"date":"2021-10-13","close":25.93},{"date":"2021-10-14","close":25.76},{"date":"2021-10-15","close":27.37},{"date":"2021-10-18","close":27.23},{"date":"2021-10-19","close":27.79},{"date":"2021-10-20","close":28.36},{"date":"2021-10-21","close":28.76},{"date":"2021-10-22","close":28.54},{"date":"2021-10-25","close":28.51},{"date":"2021-10-26","close":28.49},{"date":"2021-10-27","close":28.31},{"date":"2021-10-28","close":28.45},{"date":"2021-10-29","close":28.6},{"date":"2021-11-01","close":29.37},{"date":"2021-11-02","close":29.57},{"date":"2021-11-03","close":30.89},{"date":"2021-11-04","close":30.48},{"date":"2021-11-05","close":30.97},{"date":"2021-11-08","close":30.53},{"date":"2021-11-09","close":29.77},{"date":"2021-11-10","close":29.56},{"date":"2021-11-11","close":29.56},{"date":"2021-11-12","close":29.74},{"date":"2021-11-15","close":29.07},{"date":"2021-11-16","close":29.54},{"date":"2021-11-17","close":29.51},{"date":"2021-11-18","close":28.85},{"date":"2021-11-19","close":28.52},{"date":"2021-11-22","close":28.4},{"date":"2021-11-23","close":28.16},{"date":"2021-11-24","close":28.85},{"date":"2021-11-26","close":27.22},{"date":"2021-11-29","close":26.67},{"date":"2021-11-30","close":25.75},{"date":"2021-12-01","close":25.49},{"date":"2021-12-02","close":26.55},{"date":"2021-12-03","close":25.64},{"date":"2021-12-06","close":25.87},{"date":"2021-12-07","close":26.49},{"date":"2021-12-08","close":26.48},{"date":"2021-12-09","close":25.67},{"date":"2021-12-10","close":25.37},{"date":"2021-12-13","close":25.1},{"date":"2021-12-14","close":24.35},{"date":"2021-12-15","close":24.98},{"date":"2021-12-16","close":24.91},{"date":"2021-12-17","close":25.85},{"date":"2021-12-20","close":25.43},{"date":"2021-12-21","close":26.65},{"date":"2021-12-22","close":27.64},{"date":"2021-12-23","close":28.21},{"date":"2021-12-27","close":28.95},{"date":"2021-12-28","close":28.37},{"date":"2021-12-29","close":28.25},{"date":"2021-12-30","close":28.2},{"date":"2021-12-31","close":27.58},{"date":"2022-01-03","close":29.16},{"date":"2022-01-04","close":29.09},{"date":"2022-01-05","close":27.74},{"date":"2022-01-06","close":24.46},{"date":"2022-01-07","close":23.43},{"date":"2022-01-10","close":22.67},{"date":"2022-01-11","close":23.45},{"date":"2022-01-12","close":22.08},{"date":"2022-01-13","close":22.46},{"date":"2022-01-14","close":22.63},{"date":"2022-01-18","close":22.51},{"date":"2022-01-19","close":22.05},{"date":"2022-01-20","close":22.19},{"date":"2022-01-21","close":22.12},{"date":"2022-01-24","close":22.82},{"date":"2022-01-25","close":22.0},{"date":"2022-01-26","close":21.28},{"date":"2022-01-27","close":20.46},{"date":"2022-01-28","close":21.01},{"date":"2022-01-31","close":21.63},{"date":"2022-02-01","close":21.31},{"date":"2022-02-02","close":20.91},{"date":"2022-02-03","close":20.48},{"date":"2022-02-04","close":20.58},{"date":"2022-02-07","close":20.67},{"date":"2022-02-08","close":21.56},{"date":"2022-02-09","close":22.38},{"date":"2022-02-10","close":21.94},{"date":"2022-02-11","close":21.57},{"date":"2022-02-14","close":21.9},{"date":"2022-02-15","close":22.69},{"date":"2022-02-16","close":22.5},{"date":"2022-02-17","close":22.09},{"date":"2022-02-18","close":21.16},{"date":"2022-02-22","close":20.92},{"date":"2022-02-23","close":21.09},{"date":"2022-02-24","close":22.11},{"date":"2022-02-25","close":23.21},{"date":"2022-02-28","close":23.53},{"date":"2022-03-01","close":23.98},{"date":"2022-03-02","close":24.5},{"date":"2022-03-03","close":24.32},{"date":"2022-03-04","close":24.07},{"date":"2022-03-07","close":24.19},{"date":"2022-03-08","close":23.34},{"date":"2022-03-09","close":23.7},{"date":"2022-03-10","close":23.49},{"date":"2022-03-11","close":22.75},{"date":"2022-03-14","close":22.83},{"date":"2022-03-15","close":22.66},{"date":"2022-03-16","close":22.94},{"date":"2022-03-17","close":24.35},{"date":"2022-03-18","close":23.9},{"date":"2022-03-21","close":23.05},{"date":"2022-03-22","close":22.71},{"date":"2022-03-23","close":21.75},{"date":"2022-03-24","close":21.97},{"date":"2022-03-25","close":21.85},{"date":"2022-03-28","close":21.43},{"date":"2022-03-29","close":21.72},{"date":"2022-03-30","close":21.85},{"date":"2022-03-31","close":21.54},{"date":"2022-04-01","close":22.52},{"date":"2022-04-04","close":21.56},{"date":"2022-04-05","close":21.31},{"date":"2022-04-06","close":21.54},{"date":"2022-04-07","close":23.49},{"date":"2022-04-08","close":23.66},{"date":"2022-04-11","close":22.51},{"date":"2022-04-12","close":23.09},{"date":"2022-04-13","close":23.13},{"date":"2022-04-14","close":22.92},{"date":"2022-04-18","close":22.82},{"date":"2022-04-19","close":24.02},{"date":"2022-04-20","close":24.49},{"date":"2022-04-21","close":24.04},{"date":"2022-04-22","close":23.17},{"date":"2022-04-25","close":23.56},{"date":"2022-04-26","close":23.08},{"date":"2022-04-27","close":22.53},{"date":"2022-04-28","close":22.47},{"date":"2022-04-29","close":21.05},{"date":"2022-05-02","close":21.12},{"date":"2022-05-03","close":21.12},{"date":"2022-05-04","close":21.24},{"date":"2022-05-05","close":20.29},{"date":"2022-05-06","close":19.67},{"date":"2022-05-09","close":18.07},{"date":"2022-05-10","close":18.35},{"date":"2022-05-11","close":18.1},{"date":"2022-05-12","close":17.98},{"date":"2022-05-13","close":18.69},{"date":"2022-05-16","close":18.78},{"date":"2022-05-17","close":20.28},{"date":"2022-05-18","close":19.46},{"date":"2022-05-19","close":19.23},{"date":"2022-05-20","close":19.25},{"date":"2022-05-23","close":19.15},{"date":"2022-05-24","close":18.85},{"date":"2022-05-25","close":19.17},{"date":"2022-05-26","close":19.1},{"date":"2022-05-27","close":19.89},{"date":"2022-05-31","close":19.63},{"date":"2022-06-01","close":19.67},{"date":"2022-06-02","close":20.47},{"date":"2022-06-03","close":20.21},{"date":"2022-06-06","close":20.54},{"date":"2022-06-07","close":20.73},{"date":"2022-06-08","close":19.26},{"date":"2022-06-09","close":19.01},{"date":"2022-06-10","close":18.95},{"date":"2022-06-13","close":18.22},{"date":"2022-06-14","close":17.83},{"date":"2022-06-15","close":18.35},{"date":"2022-06-16","close":18.21},{"date":"2022-06-17","close":18.7},{"date":"2022-06-21","close":19.02},{"date":"2022-06-22","close":19.11},{"date":"2022-06-23","close":20.15},{"date":"2022-06-24","close":19.24},{"date":"2022-06-27","close":19.74},{"date":"2022-06-28","close":19.24},{"date":"2022-06-29","close":19.35},{"date":"2022-06-30","close":19.35},{"date":"2022-07-01","close":19.54},{"date":"2022-07-05","close":19.69},{"date":"2022-07-06","close":19.8},{"date":"2022-07-07","close":20.54},{"date":"2022-07-08","close":20.42},{"date":"2022-07-11","close":20.04},{"date":"2022-07-12","close":20.02},{"date":"2022-07-13","close":20.92},{"date":"2022-07-14","close":20.72},{"date":"2022-07-15","close":21.32},{"date":"2022-07-18","close":20.79},{"date":"2022-07-19","close":21.12},{"date":"2022-07-20","close":21.53},{"date":"2022-07-21","close":22.1},{"date":"2022-07-22","close":21.61},{"date":"2022-07-25","close":22.38},{"date":"2022-07-26","close":22.3},{"date":"2022-07-27","close":22.61},{"date":"2022-07-28","close":22.95},{"date":"2022-07-29","close":22.69},{"date":"2022-08-01","close":23.3},{"date":"2022-08-02","close":23.26},{"date":"2022-08-03","close":23.56},{"date":"2022-08-04","close":23.32},{"date":"2022-08-05","close":23.78},{"date":"2022-08-08","close":23.7},{"date":"2022-08-09","close":23.45},{"date":"2022-08-10","close":24.14},{"date":"2022-08-11","close":24.3},{"date":"2022-08-12","close":24.23},{"date":"2022-08-15","close":24.28},{"date":"2022-08-16","close":23.88},{"date":"2022-08-17","close":23.9},{"date":"2022-08-18","close":23.62},{"date":"2022-08-19","close":23.36},{"date":"2022-08-22","close":22.8},{"date":"2022-08-23","close":22.61},{"date":"2022-08-24","close":22.67},{"date":"2022-08-25","close":23.29},{"date":"2022-08-26","close":22.64},{"date":"2022-08-29","close":22.08},{"date":"2022-08-30","close":21.8},{"date":"2022-08-31","close":22.14},{"date":"2022-09-01","close":21.54},{"date":"2022-09-02","close":20.85},{"date":"2022-09-06","close":21.08},{"date":"2022-09-07","close":21.82},{"date":"2022-09-08","close":22.22},{"date":"2022-09-09","close":22.62},{"date":"2022-09-12","close":22.81},{"date":"2022-09-13","close":21.89},{"date":"2022-09-14","close":21.86},{"date":"2022-09-15","close":22.04},{"date":"2022-09-16","close":21.87},{"date":"2022-09-19","close":21.6},{"date":"2022-09-20","close":21.16},{"date":"2022-09-21","close":20.79},{"date":"2022-09-22","close":20.45},{"date":"2022-09-23","close":19.88},{"date":"2022-09-26","close":20.04},{"date":"2022-09-27","close":19.86},{"date":"2022-09-28","close":20.4},{"date":"2022-09-29","close":20.57},{"date":"2022-09-30","close":20.46},{"date":"2022-10-03","close":20.41},{"date":"2022-10-04","close":21.45},{"date":"2022-10-05","close":21.55},{"date":"2022-10-06","close":17.34},{"date":"2022-10-07","close":15.9},{"date":"2022-10-10","close":14.38},{"date":"2022-10-11","close":13.37},{"date":"2022-10-12","close":14.05},{"date":"2022-10-13","close":14.79},{"date":"2022-10-14","close":14.38},{"date":"2022-10-17","close":14.86},{"date":"2022-10-18","close":14.56},{"date":"2022-10-19","close":13.81},{"date":"2022-10-20","close":13.57},{"date":"2022-10-21","close":13.31},{"date":"2022-10-24","close":13.07},{"date":"2022-10-25","close":13.16},{"date":"2022-10-26","close":13.39},{"date":"2022-10-27","close":13.33},{"date":"2022-10-28","close":13.49},{"date":"2022-10-31","close":14.09},{"date":"2022-11-01","close":14.08},{"date":"2022-11-02","close":13.92},{"date":"2022-11-03","close":13.53},{"date":"2022-11-04","close":14.05},{"date":"2022-11-07","close":14.5},{"date":"2022-11-08","close":14.32},{"date":"2022-11-09","close":14.06},{"date":"2022-11-10","close":14.4},{"date":"2022-11-11","close":13.73},{"date":"2022-11-14","close":13.55},{"date":"2022-11-15","close":13.82},{"date":"2022-11-16","close":13.96},{"date":"2022-11-17","close":13.81},{"date":"2022-11-18","close":14.1},{"date":"2022-11-21","close":14.36},{"date":"2022-11-22","close":14.64},{"date":"2022-11-23","close":13.61},{"date":"2022-11-25","close":13.69},{"date":"2022-11-28","close":12.52},{"date":"2022-11-29","close":12.51},{"date":"2022-11-30","close":12.95},{"date":"2022-12-01","close":12.73},{"date":"2022-12-02","close":12.2},{"date":"2022-12-05","close":12.06},{"date":"2022-12-06","close":12.16},{"date":"2022-12-07","close":12.13},{"date":"2022-12-08","close":12.37},{"date":"2022-12-09","close":12.25},{"date":"2022-12-12","close":12.53},{"date":"2022-12-13","close":12.71},{"date":"2022-12-14","close":12.57},{"date":"2022-12-15","close":12.12},{"date":"2022-12-16","close":12.28},{"date":"2022-12-19","close":12.74},{"date":"2022-12-20","close":12.95},{"date":"2022-12-21","close":13.41},{"date":"2022-12-22","close":13.64},{"date":"2022-12-23","close":13.28},{"date":"2022-12-27","close":13.24},{"date":"2022-12-28","close":13.26},{"date":"2022-12-29","close":13.66},{"date":"2022-12-30","close":13.77},{"date":"2023-01-03","close":13.37},{"date":"2023-01-04","close":13.61},{"date":"2023-01-05","close":15.48},{"date":"2023-01-06","close":15.17},{"date":"2023-01-09","close":14.57},{"date":"2023-01-10","close":13.47},{"date":"2023-01-11","close":13.33},{"date":"2023-01-12","close":13.75},{"date":"2023-01-13","close":13.78},{"date":"2023-01-17","close":13.83},{"date":"2023-01-18","close":13.56},{"date":"2023-01-19","close":13.51},{"date":"2023-01-20","close":13.32},{"date":"2023-01-23","close":13.57},{"date":"2023-01-24","close":13.59},{"date":"2023-01-25","close":12.86},{"date":"2023-01-26","close":13.0},{"date":"2023-01-27","close":12.99},{"date":"2023-01-30","close":12.96},{"date":"2023-01-31","close":13.02},{"date":"2023-02-01","close":13.36},{"date":"2023-02-02","close":13.45},{"date":"2023-02-03","close":13.43},{"date":"2023-02-06","close":13.0},{"date":"2023-02-07","close":13.17},{"date":"2023-02-08","close":12.95},{"date":"2023-02-09","close":12.91},{"date":"2023-02-10","close":12.96},{"date":"2023-02-13","close":13.01},{"date":"2023-02-14","close":13.06},{"date":"2023-02-15","close":13.08},{"date":"2023-02-16","close":13.06},{"date":"2023-02-17","close":13.26},{"date":"2023-02-21","close":12.83},{"date":"2023-02-22","close":12.8},{"date":"2023-02-23","close":12.67},{"date":"2023-02-24","close":12.56},{"date":"2023-02-27","close":12.47},{"date":"2023-02-28","close":12.38},{"date":"2023-03-01","close":12.52},{"date":"2023-03-02","close":12.65},{"date":"2023-03-03","close":12.51},{"date":"2023-03-06","close":11.61},{"date":"2023-03-07","close":11.49},{"date":"2023-03-08","close":11.45},{"date":"2023-03-09","close":11.4},{"date":"2023-03-10","close":11.79},{"date":"2023-03-13","close":11.69},{"date":"2023-03-14","close":12.33},{"date":"2023-03-15","close":12.23},{"date":"2023-03-16","close":12.59},{"date":"2023-03-17","close":12.32},{"date":"2023-03-20","close":12.25},{"date":"2023-03-21","close":12.45},{"date":"2023-03-22","close":12.29},{"date":"2023-03-23","close":12.07},{"date":"2023-03-24","close":12.05},{"date":"2023-03-27","close":12.42},{"date":"2023-03-28","close":12.4},{"date":"2023-03-29","close":12.47},{"date":"2023-03-30","close":9.1},{"date":"2023-03-31","close":10.34},{"date":"2023-04-03","close":9.88},{"date":"2023-04-04","close":9.56},{"date":"2023-04-05","close":9.53},{"date":"2023-04-06","close":9.52},{"date":"2023-04-10","close":9.37},{"date":"2023-04-11","close":9.56},{"date":"2023-04-12","close":9.22},{"date":"2023-04-13","close":9.43},{"date":"2023-04-14","close":9.09},{"date":"2023-04-17","close":9.08},{"date":"2023-04-18","close":8.78},{"date":"2023-04-19","close":8.94},{"date":"2023-04-20","close":8.85},{"date":"2023-04-21","close":8.9},{"date":"2023-04-24","close":8.77},{"date":"2023-04-25","close":8.56},{"date":"2023-04-26","close":8.29},{"date":"2023-04-27","close":8.29},{"date":"2023-04-28","close":8.32},{"date":"2023-05-01","close":8.6},{"date":"2023-05-02","close":8.51},{"date":"2023-05-03","close":8.67},{"date":"2023-05-04","close":8.48},{"date":"2023-05-05","close":8.72},{"date":"2023-05-08","close":8.96},{"date":"2023-05-09","close":9.0},{"date":"2023-05-10","close":9.14},{"date":"2023-05-11","close":9.27},{"date":"2023-05-12","close":9.31},{"date":"2023-05-15","close":9.36},{"date":"2023-05-16","close":9.43},{"date":"2023-05-17","close":9.55},{"date":"2023-05-18","close":9.61},{"date":"2023-05-19","close":9.63},{"date":"2023-05-22","close":9.64},{"date":"2023-05-23","close":9.73},{"date":"2023-05-24","close":9.67},{"date":"2023-05-25","close":9.37},{"date":"2023-05-26","close":9.29},{"date":"2023-05-30","close":9.41},{"date":"2023-05-31","close":9.46},{"date":"2023-06-01","close":9.64},{"date":"2023-06-02","close":9.98},{"date":"2023-06-05","close":10.0},{"date":"2023-06-06","close":10.16},{"date":"2023-06-07","close":9.99},{"date":"2023-06-08","close":9.99},{"date":"2023-06-09","close":10.79},{"date":"2023-06-12","close":10.76},{"date":"2023-06-13","close":10.9},{"date":"2023-06-14","close":10.87},{"date":"2023-06-15","close":10.85},{"date":"2023-06-16","close":11.08},{"date":"2023-06-20","close":11.16},{"date":"2023-06-21","close":11.06},{"date":"2023-06-22","close":11.15},{"date":"2023-06-23","close":10.86},{"date":"2023-06-26","close":10.74},{"date":"2023-06-27","close":10.49},{"date":"2023-06-28","close":10.46},{"date":"2023-06-29","close":10.63},{"date":"2023-06-30","close":10.43},{"date":"2023-07-03","close":10.32},{"date":"2023-07-05","close":9.7},{"date":"2023-07-06","close":9.33},{"date":"2023-07-07","close":9.39},{"date":"2023-07-10","close":9.62},{"date":"2023-07-11","close":9.94},{"date":"2023-07-12","close":9.77},{"date":"2023-07-13","close":9.69},{"date":"2023-07-14","close":9.63},{"date":"2023-07-17","close":9.56},{"date":"2023-07-18","close":9.74},{"date":"2023-07-19","close":8.92},{"date":"2023-07-20","close":8.74},{"date":"2023-07-21","close":8.65},{"date":"2023-07-24","close":8.77},{"date":"2023-07-25","close":8.7},{"date":"2023-07-26","close":9.0},{"date":"2023-07-27","close":8.76},{"date":"2023-07-28","close":8.64},{"date":"2023-07-31","close":8.69},{"date":"2023-08-01","close":8.6},{"date":"2023-08-02","close":8.39},{"date":"2023-08-03","close":8.34},{"date":"2023-08-04","close":8.41},{"date":"2023-08-07","close":8.46},{"date":"2023-08-08","close":8.24},{"date":"2023-08-09","close":8.22},{"date":"2023-08-10","close":8.11},{"date":"2023-08-11","close":8.34},{"date":"2023-08-14","close":8.43},{"date":"2023-08-15","close":8.69},{"date":"2023-08-16","close":8.58},{"date":"2023-08-17","close":8.58},{"date":"2023-08-18","close":8.61},{"date":"2023-08-21","close":8.52},{"date":"2023-08-22","close":8.88},{"date":"2023-08-23","close":8.76},{"date":"2023-08-24","close":8.43},{"date":"2023-08-25","close":8.34},{"date":"2023-08-28","close":8.0},{"date":"2023-08-29","close":8.15},{"date":"2023-08-30","close":8.41},{"date":"2023-08-31","close":8.03},{"date":"2023-09-01","close":7.73},{"date":"2023-09-05","close":7.24},{"date":"2023-09-06","close":7.07},{"date":"2023-09-07","close":7.02},{"date":"2023-09-08","close":7.11},{"date":"2023-09-11","close":7.22},{"date":"2023-09-12","close":7.14},{"date":"2023-09-13","close":7.44},{"date":"2023-09-14","close":7.47},{"date":"2023-09-15","close":7.3},{"date":"2023-09-18","close":7.14},{"date":"2023-09-19","close":7.46},{"date":"2023-09-20","close":7.11},{"date":"2023-09-21","close":7.11},{"date":"2023-09-22","close":7.02},{"date":"2023-09-25","close":7.37},{"date":"2023-09-26","close":7.29},{"date":"2023-09-27","close":7.24},{"date":"2023-09-28","close":7.32},{"date":"2023-09-29","close":7.31},{"date":"2023-10-02","close":7.44},{"date":"2023-10-03","close":7.6},{"date":"2023-10-04","close":7.4},{"date":"2023-10-05","close":7.15},{"date":"2023-10-06","close":7.07},{"date":"2023-10-09","close":7.05},{"date":"2023-10-10","close":7.39},{"date":"2023-10-11","close":6.99},{"date":"2023-10-12","close":6.41},{"date":"2023-10-13","close":6.57},{"date":"2023-10-16","close":6.62},{"date":"2023-10-17","close":6.82},{"date":"2023-10-18","close":6.94},{"date":"2023-10-19","close":6.75},{"date":"2023-10-20","close":6.75},{"date":"2023-10-23","close":6.63},{"date":"2023-10-24","close":6.62},{"date":"2023-10-25","close":6.46},{"date":"2023-10-26","close":6.2},{"date":"2023-10-27","close":6.36},{"date":"2023-10-30","close":6.34},{"date":"2023-10-31","close":6.2},{"date":"2023-11-01","close":6.25},{"date":"2023-11-02","close":6.49},{"date":"2023-11-03","close":6.81},{"date":"2023-11-06","close":6.72},{"date":"2023-11-07","close":6.6},{"date":"2023-11-08","close":6.34},{"date":"2023-11-09","close":6.17},{"date":"2023-11-10","close":6.21},{"date":"2023-11-13","close":6.4},{"date":"2023-11-14","close":6.94},{"date":"2023-11-15","close":6.94},{"date":"2023-11-16","close":6.86},{"date":"2023-11-17","close":6.82},{"date":"2023-11-20","close":6.87},{"date":"2023-11-21","close":6.76},{"date":"2023-11-22","close":6.85},{"date":"2023-11-24","close":6.98},{"date":"2023-11-27","close":6.75},{"date":"2023-11-28","close":6.74},{"date":"2023-11-29","close":6.66},{"date":"2023-11-30","close":6.53},{"date":"2023-12-01","close":6.86},{"date":"2023-12-04","close":6.77},{"date":"2023-12-05","close":6.63},{"date":"2023-12-06","close":6.77},{"date":"2023-12-07","close":7.03},{"date":"2023-12-08","close":6.96},{"date":"2023-12-11","close":6.91},{"date":"2023-12-12","close":7.03},{"date":"2023-12-13","close":7.34},{"date":"2023-12-14","close":7.51},{"date":"2023-12-15","close":7.48},{"date":"2023-12-18","close":7.49},{"date":"2023-12-19","close":7.63},{"date":"2023-12-20","close":7.53},{"date":"2023-12-21","close":7.77},{"date":"2023-12-22","close":7.96},{"date":"2023-12-26","close":7.97},{"date":"2023-12-27","close":8.04},{"date":"2023-12-28","close":7.99},{"date":"2023-12-29","close":7.84},{"date":"2024-01-02","close":8.03},{"date":"2024-01-03","close":7.73},{"date":"2024-01-04","close":7.75},{"date":"2024-01-05","close":6.21},{"date":"2024-01-08","close":6.38},{"date":"2024-01-09","close":6.26},{"date":"2024-01-10","close":6.19},{"date":"2024-01-11","close":6.06},{"date":"2024-01-12","close":6.0},{"date":"2024-01-16","close":5.94},{"date":"2024-01-17","close":5.89},{"date":"2024-01-18","close":5.84},{"date":"2024-01-19","close":5.85},{"date":"2024-01-22","close":6.03},{"date":"2024-01-23","close":5.99},{"date":"2024-01-24","close":6.0},{"date":"2024-01-25","close":6.08},{"date":"2024-01-26","close":6.02},{"date":"2024-01-29","close":6.17},{"date":"2024-01-30","close":5.97},{"date":"2024-01-31","close":5.9},{"date":"2024-02-01","close":6.01},{"date":"2024-02-02","close":5.93},{"date":"2024-02-05","close":5.86},{"date":"2024-02-06","close":5.94},{"date":"2024-02-07","close":6.08},{"date":"2024-02-08","close":6.15},{"date":"2024-02-09","close":6.09},{"date":"2024-02-12","close":6.22},{"date":"2024-02-13","close":5.98},{"date":"2024-02-14","close":6.09},{"date":"2024-02-15","close":6.17},{"date":"2024-02-16","close":6.19},{"date":"2024-02-20","close":6.07},{"date":"2024-02-21","close":5.89},{"date":"2024-02-22","close":5.99},{"date":"2024-02-23","close":5.79},{"date":"2024-02-26","close":5.84},{"date":"2024-02-27","close":5.99},{"date":"2024-02-28","close":5.73},{"date":"2024-02-29","close":5.49},{"date":"2024-03-01","close":5.5},{"date":"2024-03-04","close":5.54},{"date":"2024-03-05","close":5.62},{"date":"2024-03-06","close":5.57},{"date":"2024-03-07","close":5.75},{"date":"2024-03-08","close":5.67},{"date":"2024-03-11","close":5.47},{"date":"2024-03-12","close":5.49},{"date":"2024-03-13","close":5.56},{"date":"2024-03-14","close":5.41},{"date":"2024-03-15","close":5.37},{"date":"2024-03-18","close":5.39},{"date":"2024-03-19","close":5.55},{"date":"2024-03-20","close":5.59},{"date":"2024-03-21","close":5.52},{"date":"2024-03-22","close":5.36},{"date":"2024-03-25","close":5.27},{"date":"2024-03-26","close":5.4},{"date":"2024-03-27","close":5.7},{"date":"2024-03-28","close":5.87},{"date":"2024-04-01","close":5.83},{"date":"2024-04-02","close":6.19},{"date":"2024-04-03","close":6.08},{"date":"2024-04-04","close":6.4},{"date":"2024-04-05","close":7.03},{"date":"2024-04-08","close":6.61},{"date":"2024-04-09","close":6.97},{"date":"2024-04-10","close":6.85},{"date":"2024-04-11","close":6.8},{"date":"2024-04-12","close":6.37},{"date":"2024-04-15","close":6.31},{"date":"2024-04-16","close":6.51},{"date":"2024-04-17","close":6.33},{"date":"2024-04-18","close":6.12},{"date":"2024-04-19","close":6.26},{"date":"2024-04-22","close":6.26},{"date":"2024-04-23","close":6.03},{"date":"2024-04-24","close":5.87},{"date":"2024-04-25","close":5.78},{"date":"2024-04-26","close":5.81},{"date":"2024-04-29","close":5.82},{"date":"2024-04-30","close":5.79},{"date":"2024-05-01","close":5.79},{"date":"2024-05-02","close":6.08},{"date":"2024-05-03","close":6.27},{"date":"2024-05-06","close":6.2},{"date":"2024-05-07","close":6.14},{"date":"2024-05-08","close":5.89},{"date":"2024-05-09","close":6.12},{"date":"2024-05-10","close":6.05},{"date":"2024-05-13","close":6.12},{"date":"2024-05-14","close":6.17},{"date":"2024-05-15","close":6.36},{"date":"2024-05-16","close":6.42},{"date":"2024-05-17","close":6.04},{"date":"2024-05-20","close":5.81},{"date":"2024-05-21","close":5.86},{"date":"2024-05-22","close":6.32},{"date":"2024-05-23","close":6.12},{"date":"2024-05-24","close":6.17},{"date":"2024-05-28","close":6.24},{"date":"2024-05-29","close":6.13},{"date":"2024-05-30","close":6.27},{"date":"2024-05-31","close":6.31},{"date":"2024-06-03","close":6.4},{"date":"2024-06-04","close":6.4},{"date":"2024-06-05","close":6.5},{"date":"2024-06-06","close":6.52},{"date":"2024-06-07","close":6.25},{"date":"2024-06-10","close":6.46},{"date":"2024-06-11","close":6.4},{"date":"2024-06-12","close":6.14},{"date":"2024-06-13","close":6.22},{"date":"2024-06-14","close":6.15},{"date":"2024-06-17","close":5.89},{"date":"2024-06-18","close":5.65},{"date":"2024-06-20","close":5.92},{"date":"2024-06-21","close":5.88},{"date":"2024-06-24","close":5.66},{"date":"2024-06-25","close":5.68},{"date":"2024-06-26","close":5.76},{"date":"2024-06-27","close":5.93},{"date":"2024-06-28","close":6.05},{"date":"2024-07-01","close":5.72},{"date":"2024-07-02","close":5.66},{"date":"2024-07-03","close":5.68},{"date":"2024-07-05","close":5.56},{"date":"2024-07-08","close":5.51},{"date":"2024-07-09","close":5.62},{"date":"2024-07-10","close":5.6},{"date":"2024-07-11","close":6.13},{"date":"2024-07-12","close":6.0},{"date":"2024-07-15","close":5.93},{"date":"2024-07-16","close":7.51},{"date":"2024-07-17","close":7.4},{"date":"2024-07-18","close":6.95},{"date":"2024-07-19","close":7.18},{"date":"2024-07-22","close":7.13},{"date":"2024-07-23","close":7.48},{"date":"2024-07-24","close":7.33},{"date":"2024-07-25","close":7.51},{"date":"2024-07-26","close":7.65},{"date":"2024-07-29","close":7.66},{"date":"2024-07-30","close":7.83},{"date":"2024-07-31","close":7.84},{"date":"2024-08-01","close":7.79},{"date":"2024-08-02","close":7.77},{"date":"2024-08-05","close":7.48},{"date":"2024-08-06","close":7.71},{"date":"2024-08-07","close":7.22},{"date":"2024-08-08","close":7.59},{"date":"2024-08-09","close":7.44},{"date":"2024-08-12","close":7.44},{"date":"2024-08-13","close":7.53},{"date":"2024-08-14","close":7.17},{"date":"2024-08-15","close":7.46},{"date":"2024-08-16","close":7.61},{"date":"2024-08-19","close":7.6},{"date":"2024-08-20","close":7.57},{"date":"2024-08-21","close":7.63},{"date":"2024-08-22","close":7.51},{"date":"2024-08-23","close":7.68},{"date":"2024-08-26","close":7.55},{"date":"2024-08-27","close":7.42},{"date":"2024-08-28","close":7.37},{"date":"2024-08-29","close":7.46},{"date":"2024-08-30","close":7.46},{"date":"2024-09-03","close":7.32},{"date":"2024-09-04","close":7.33},{"date":"2024-09-05","close":7.36},{"date":"2024-09-06","close":7.17},{"date":"2024-09-09","close":7.25},{"date":"2024-09-10","close":7.39},{"date":"2024-09-11","close":7.42},{"date":"2024-09-12","close":7.51},{"date":"2024-09-13","close":7.64},{"date":"2024-09-16","close":7.51},{"date":"2024-09-17","close":7.64},{"date":"2024-09-18","close":7.6},{"date":"2024-09-19","close":7.7},{"date":"2024-09-20","close":7.54},{"date":"2024-09-23","close":7.5},{"date":"2024-09-24","close":7.58},{"date":"2024-09-25","close":7.4},{"date":"2024-09-26","close":7.51},{"date":"2024-09-27","close":7.66},{"date":"2024-09-30","close":7.78},{"date":"2024-10-01","close":7.63},{"date":"2024-10-02","close":7.65},{"date":"2024-10-03","close":6.37},{"date":"2024-10-04","close":6.1},{"date":"2024-10-07","close":6.1},{"date":"2024-10-08","close":5.88},{"date":"2024-10-09","close":6.08},{"date":"2024-10-10","close":6.14},{"date":"2024-10-11","close":6.4},{"date":"2024-10-14","close":6.45},{"date":"2024-10-15","close":6.33},{"date":"2024-10-16","close":6.22},{"date":"2024-10-17","close":6.34},{"date":"2024-10-18","close":6.39},{"date":"2024-10-21","close":6.54},{"date":"2024-10-22","close":7.27},{"date":"2024-10-23","close":7.14},{"date":"2024-10-24","close":7.09},{"date":"2024-10-25","close":6.73},{"date":"2024-10-28","close":6.75},{"date":"2024-10-29","close":6.94},{"date":"2024-10-30","close":6.93},{"date":"2024-10-31","close":6.69},{"date":"2024-11-01","close":6.68},{"date":"2024-11-04","close":6.74},{"date":"2024-11-05","close":6.99},{"date":"2024-11-06","close":7.41},{"date":"2024-11-07","close":7.15},{"date":"2024-11-08","close":7.2},{"date":"2024-11-11","close":7.44},{"date":"2024-11-12","close":7.14},{"date":"2024-11-13","close":6.99},{"date":"2024-11-14","close":6.85},{"date":"2024-11-15","close":6.81},{"date":"2024-11-18","close":6.88},{"date":"2024-11-19","close":6.72},{"date":"2024-11-20","close":6.74},{"date":"2024-11-21","close":6.95},{"date":"2024-11-22","close":6.83},{"date":"2024-11-25","close":6.99},{"date":"2024-11-26","close":6.99},{"date":"2024-11-27","close":7.02},{"date":"2024-11-29","close":6.93},{"date":"2024-12-02","close":7.14},{"date":"2024-12-03","close":7.1},{"date":"2024-12-04","close":7.14},{"date":"2024-12-05","close":7.1},{"date":"2024-12-06","close":7.0},{"date":"2024-12-09","close":8.63},{"date":"2024-12-10","close":8.89},{"date":"2024-12-11","close":9.11},{"date":"2024-12-12","close":9.18},{"date":"2024-12-13","close":9.0},{"date":"2024-12-16","close":9.33},{"date":"2024-12-17","close":9.26},{"date":"2024-12-18","close":8.93},{"date":"2024-12-19","close":8.58},{"date":"2024-12-20","close":8.89},{"date":"2024-12-23","close":8.86},{"date":"2024-12-24","close":8.69},{"date":"2024-12-26","close":9.01},{"date":"2024-12-27","close":8.91},{"date":"2024-12-30","close":9.05},{"date":"2024-12-31","close":9.16},{"date":"2025-01-02","close":8.98},{"date":"2025-01-03","close":9.08},{"date":"2025-01-06","close":9.27},{"date":"2025-01-07","close":9.4},{"date":"2025-01-08","close":12.94},{"date":"2025-01-10","close":12.3},{"date":"2025-01-13","close":12.46},{"date":"2025-01-14","close":11.8},{"date":"2025-01-15","close":12.17},{"date":"2025-01-16","close":12.77},{"date":"2025-01-17","close":12.43},{"date":"2025-01-21","close":11.94},{"date":"2025-01-22","close":12.06},{"date":"2025-01-23","close":12.45},{"date":"2025-01-24","close":12.19},{"date":"2025-01-27","close":12.22},{"date":"2025-01-28","close":12.51},{"date":"2025-01-29","close":12.46},{"date":"2025-01-30","close":12.46},{"date":"2025-01-31","close":11.41},{"date":"2025-02-03","close":11.04},{"date":"2025-02-04","close":10.98},{"date":"2025-02-05","close":10.89},{"date":"2025-02-06","close":11.1},{"date":"2025-02-07","close":11.04},{"date":"2025-02-10","close":10.85},{"date":"2025-02-11","close":10.78},{"date":"2025-02-12","close":10.46},{"date":"2025-02-13","close":10.53},{"date":"2025-02-14","close":10.34},{"date":"2025-02-18","close":10.43},{"date":"2025-02-19","close":10.88},{"date":"2025-02-20","close":10.59},{"date":"2025-02-21","close":10.33},{"date":"2025-02-24","close":10.08},{"date":"2025-02-25","close":9.86},{"date":"2025-02-26","close":9.61},{"date":"2025-02-27","close":9.44},{"date":"2025-02-28","close":9.29},{"date":"2025-03-03","close":9.32},{"date":"2025-03-04","close":9.41},{"date":"2025-03-05","close":9.36},{"date":"2025-03-06","close":9.41},{"date":"2025-03-07","close":9.1},{"date":"2025-03-10","close":8.37},{"date":"2025-03-11","close":9.12},{"date":"2025-03-12","close":9.4},{"date":"2025-03-13","close":9.12},{"date":"2025-03-14","close":9.01},{"date":"2025-03-17","close":9.59},{"date":"2025-03-18","close":9.44},{"date":"2025-03-19","close":9.4},{"date":"2025-03-20","close":9.87},{"date":"2025-03-21","close":9.92},{"date":"2025-03-24","close":10.08},{"date":"2025-03-25","close":10.18},{"date":"2025-03-26","close":9.89},{"date":"2025-03-27","close":9.83},{"date":"2025-03-28","close":9.5},{"date":"2025-03-31","close":9.39},{"date":"2025-04-01","close":9.66},{"date":"2025-04-02","close":10.86},{"date":"2025-04-03","close":9.82},{"date":"2025-04-04","close":9.11},{"date":"2025-04-07","close":9.31},{"date":"2025-04-08","close":9.0},{"date":"2025-04-09","close":9.55},{"date":"2025-04-10","close":9.24},{"date":"2025-04-11","close":9.29},{"date":"2025-04-14","close":9.79},{"date":"2025-04-15","close":9.57},{"date":"2025-04-16","close":9.46},{"date":"2025-04-17","close":9.52},{"date":"2025-04-21","close":9.25},{"date":"2025-04-22","close":9.3},{"date":"2025-04-23","close":9.35},{"date":"2025-04-24","close":9.64},{"date":"2025-04-25","close":9.6},{"date":"2025-04-28","close":9.52},{"date":"2025-04-29","close":9.58},{"date":"2025-04-30","close":9.29},{"date":"2025-05-01","close":9.19},{"date":"2025-05-02","close":9.29},{"date":"2025-05-05","close":9.02},{"date":"2025-05-06","close":8.63},{"date":"2025-05-07","close":8.77},{"date":"2025-05-08","close":9.28},{"date":"2025-05-09","close":9.11},{"date":"2025-05-12","close":9.57},{"date":"2025-05-13","close":9.4},{"date":"2025-05-14","close":9.29},{"date":"2025-05-15","close":9.17},{"date":"2025-05-16","close":9.4},{"date":"2025-05-19","close":9.59},{"date":"2025-05-20","close":9.51},{"date":"2025-05-21","close":9.57},{"date":"2025-05-22","close":9.41},{"date":"2025-05-23","close":9.45},{"date":"2025-05-27","close":9.71},{"date":"2025-05-28","close":10.26},{"date":"2025-05-29","close":10.0},{"date":"2025-05-30","close":10.2},{"date":"2025-06-02","close":9.7},{"date":"2025-06-03","close":10.95},{"date":"2025-06-04","close":10.96},{"date":"2025-06-05","close":10.96},{"date":"2025-06-06","close":11.06},{"date":"2025-06-09","close":11.12},{"date":"2025-06-10","close":11.14},{"date":"2025-06-11","close":10.9},{"date":"2025-06-12","close":10.89},{"date":"2025-06-13","close":10.66},{"date":"2025-06-16","close":10.81},{"date":"2025-06-17","close":10.16},{"date":"2025-06-18","close":10.23},{"date":"2025-06-20","close":10.02},{"date":"2025-06-23","close":9.99},{"date":"2025-06-24","close":10.11},{"date":"2025-06-25","close":10.21},{"date":"2025-06-26","close":9.87},{"date":"2025-06-27","close":9.78},{"date":"2025-06-30","close":9.92},{"date":"2025-07-01","close":9.52},{"date":"2025-07-02","close":9.39},{"date":"2025-07-03","close":9.58},{"date":"2025-07-07","close":9.19},{"date":"2025-07-08","close":9.18},{"date":"2025-07-09","close":9.64},{"date":"2025-07-10","close":9.48},{"date":"2025-07-11","close":9.32},{"date":"2025-07-14","close":9.63},{"date":"2025-07-15","close":8.65},{"date":"2025-07-16","close":8.6},{"date":"2025-07-17","close":8.74},{"date":"2025-07-18","close":8.69},{"date":"2025-07-21","close":8.99},{"date":"2025-07-22","close":9.13},{"date":"2025-07-23","close":9.21},{"date":"2025-07-24","close":9.11},{"date":"2025-07-25","close":9.22},{"date":"2025-07-28","close":9.12},{"date":"2025-07-29","close":9.12},{"date":"2025-07-30","close":8.96},{"date":"2025-07-31","close":8.86},{"date":"2025-08-01","close":8.56},{"date":"2025-08-04","close":8.67},{"date":"2025-08-05","close":8.67},{"date":"2025-08-06","close":8.4},{"date":"2025-08-07","close":8.53},{"date":"2025-08-08","close":8.51},{"date":"2025-08-11","close":8.45},{"date":"2025-08-12","close":8.84},{"date":"2025-08-13","close":9.06},{"date":"2025-08-14","close":8.73},{"date":"2025-08-15","close":8.77},{"date":"2025-08-18","close":8.78},{"date":"2025-08-19","close":8.83},{"date":"2025-08-20","close":9.13},{"date":"2025-08-21","close":9.07},{"date":"2025-08-22","close":9.45},{"date":"2025-08-25","close":9.68},{"date":"2025-08-26","close":9.79},{"date":"2025-08-27","close":10.01},{"date":"2025-08-28","close":10.13},{"date":"2025-08-29","close":10.26},{"date":"2025-09-02","close":10.46},{"date":"2025-09-03","close":10.62},{"date":"2025-09-04","close":10.73},{"date":"2025-09-05","close":10.73},{"date":"2025-09-08","close":10.9},{"date":"2025-09-09","close":11.01},{"date":"2025-09-10","close":10.94},{"date":"2025-09-11","close":10.96},{"date":"2025-09-12","close":10.65},{"date":"2025-09-15","close":10.5},{"date":"2025-09-16","close":10.48},{"date":"2025-09-17","close":10.83},{"date":"2025-09-18","close":11.01},{"date":"2025-09-19","close":10.77},{"date":"2025-09-22","close":10.73},{"date":"2025-09-23","close":10.79},{"date":"2025-09-24","close":10.72},{"date":"2025-09-25","close":10.59},{"date":"2025-09-26","close":10.68},{"date":"2025-09-29","close":10.74},{"date":"2025-09-30","close":11.17},{"date":"2025-10-01","close":11.07},{"date":"2025-10-02","close":11.74},{"date":"2025-10-03","close":11.64},{"date":"2025-10-06","close":11.26},{"date":"2025-10-07","close":11.05},{"date":"2025-10-08","close":11.12},{"date":"2025-10-09","close":11.14},{"date":"2025-10-10","close":11.0},{"date":"2025-10-13","close":11.13},{"date":"2025-10-14","close":11.41},{"date":"2025-10-15","close":11.83},{"date":"2025-10-16","close":11.72},{"date":"2025-10-17","close":11.54},{"date":"2025-10-20","close":11.82},{"date":"2025-10-21","close":11.7},{"date":"2025-10-22","close":12.14},{"date":"2025-10-23","close":12.0},{"date":"2025-10-24","close":12.34},{"date":"2025-10-27","close":12.29},{"date":"2025-10-28","close":12.29},{"date":"2025-10-29","close":12.12},{"date":"2025-10-30","close":12.14},{"date":"2025-10-31","close":12.03},{"date":"2025-11-03","close":11.83},{"date":"2025-11-04","close":11.94},{"date":"2025-11-05","close":11.91},{"date":"2025-11-06","close":11.73},{"date":"2025-11-07","close":12.02},{"date":"2025-11-10","close":12.28},{"date":"2025-11-11","close":12.61},{"date":"2025-11-12","close":12.66},{"date":"2025-11-13","close":12.3},{"date":"2025-11-14","close":12.11},{"date":"2025-11-17","close":11.91},{"date":"2025-11-18","close":11.88},{"date":"2025-11-19","close":11.9},{"date":"2025-11-20","close":11.41},{"date":"2025-11-21","close":11.95},{"date":"2025-11-24","close":12.3},{"date":"2025-11-25","close":12.4},{"date":"2025-11-26","close":12.3},{"date":"2025-11-28","close":12.4},{"date":"2025-12-01","close":12.97},{"date":"2025-12-02","close":13.37},{"date":"2025-12-03","close":13.49},{"date":"2025-12-04","close":13.62},{"date":"2025-12-05","close":13.47},{"date":"2025-12-08","close":13.26},{"date":"2025-12-09","close":13.16},{"date":"2025-12-10","close":13.32},{"date":"2025-12-11","close":13.44},{"date":"2025-12-12","close":13.14},{"date":"2025-12-15","close":13.34},{"date":"2025-12-16","close":13.48},{"date":"2025-12-17","close":13.15},{"date":"2025-12-18","close":13.29},{"date":"2025-12-19","close":13.37},{"date":"2025-12-22","close":13.64},{"date":"2025-12-23","close":13.16},{"date":"2025-12-24","close":13.16},{"date":"2025-12-26","close":13.1},{"date":"2025-12-29","close":12.87},{"date":"2025-12-30","close":13.0},{"date":"2025-12-31","close":12.84},{"date":"2026-01-02","close":12.68},{"date":"2026-01-05","close":13.23},{"date":"2026-01-06","close":11.44},{"date":"2026-01-07","close":10.92},{"date":"2026-01-08","close":10.05},{"date":"2026-01-09","close":9.86},{"date":"2026-01-12","close":10.18},{"date":"2026-01-13","close":10.07},{"date":"2026-01-14","close":10.23},{"date":"2026-01-15","close":11.01},{"date":"2026-01-16","close":10.45},{"date":"2026-01-20","close":10.36},{"date":"2026-01-21","close":10.57},{"date":"2026-01-22","close":10.63},{"date":"2026-01-23","close":10.38},{"date":"2026-01-26","close":10.33},{"date":"2026-01-27","close":10.24},{"date":"2026-01-28","close":10.01},{"date":"2026-01-29","close":9.98},{"date":"2026-01-30","close":10.36},{"date":"2026-02-02","close":10.42},{"date":"2026-02-03","close":10.64},{"date":"2026-02-04","close":10.49},{"date":"2026-02-05","close":10.06},{"date":"2026-02-06","close":10.56},{"date":"2026-02-09","close":10.67},{"date":"2026-02-10","close":11.02},{"date":"2026-02-11","close":11.37},{"date":"2026-02-12","close":11.03},{"date":"2026-02-13","close":10.97},{"date":"2026-02-17","close":11.26},{"date":"2026-02-18","close":11.13},{"date":"2026-02-19","close":11.2},{"date":"2026-02-20","close":11.22},{"date":"2026-02-23","close":11.21},{"date":"2026-02-24","close":11.43},{"date":"2026-02-25","close":11.44},{"date":"2026-02-26","close":11.46},{"date":"2026-02-27","close":11.44},{"date":"2026-03-02","close":11.36},{"date":"2026-03-03","close":11.04},{"date":"2026-03-04","close":10.99},{"date":"2026-03-05","close":10.87},{"date":"2026-03-06","close":10.83},{"date":"2026-03-09","close":10.78},{"date":"2026-03-10","close":10.99},{"date":"2026-03-11","close":11.04},{"date":"2026-03-12","close":10.71},{"date":"2026-03-13","close":10.6},{"date":"2026-03-16","close":10.67},{"date":"2026-03-17","close":10.71},{"date":"2026-03-18","close":10.4},{"date":"2026-03-19","close":10.63},{"date":"2026-03-20","close":10.41},{"date":"2026-03-23","close":10.71},{"date":"2026-03-24","close":10.63},{"date":"2026-03-25","close":11.22},{"date":"2026-03-26","close":11.27},{"date":"2026-03-27","close":10.9},{"date":"2026-03-30","close":10.87},{"date":"2026-03-31","close":11.37},{"date":"2026-04-01","close":11.94},{"date":"2026-04-02","close":10.31},{"date":"2026-04-06","close":9.84},{"date":"2026-04-07","close":9.7},{"date":"2026-04-08","close":10.17},{"date":"2026-04-09","close":10.09},{"date":"2026-04-10","close":9.8},{"date":"2026-04-13","close":10.24},{"date":"2026-04-14","close":10.47},{"date":"2026-04-15","close":10.34},{"date":"2026-04-16","close":10.46},{"date":"2026-04-17","close":10.86},{"date":"2026-04-20","close":10.79},{"date":"2026-04-21","close":10.72},{"date":"2026-04-22","close":11.13},{"date":"2026-04-23","close":11.2},{"date":"2026-04-24","close":11.1},{"date":"2026-04-27","close":11.09},{"date":"2026-04-28","close":10.98},{"date":"2026-04-29","close":10.66},{"date":"2026-04-30","close":10.94},{"date":"2026-05-01","close":11.16},{"date":"2026-05-04","close":10.98},{"date":"2026-05-05","close":10.96},{"date":"2026-05-06","close":11.05},{"date":"2026-05-07","close":11.27},{"date":"2026-05-08","close":11.2},{"date":"2026-05-11","close":10.84},{"date":"2026-05-12","close":10.9},{"date":"2026-05-13","close":10.84},{"date":"2026-05-14","close":11.03},{"date":"2026-05-15","close":10.77},{"date":"2026-05-18","close":11.07},{"date":"2026-05-19","close":11.44},{"date":"2026-05-20","close":11.81},{"date":"2026-05-21","close":11.96},{"date":"2026-05-22","close":11.92},{"date":"2026-05-26","close":11.8},{"date":"2026-05-27","close":11.84},{"date":"2026-05-28","close":11.79},{"date":"2026-05-29","close":11.48},{"date":"2026-06-01","close":10.91},{"date":"2026-06-02","close":10.98},{"date":"2026-06-03","close":11.2},{"date":"2026-06-04","close":12.03},{"date":"2026-06-05","close":11.94},{"date":"2026-06-08","close":11.93},{"date":"2026-06-09","close":12.34},{"date":"2026-06-10","close":12.28},{"date":"2026-06-11","close":12.08},{"date":"2026-06-12","close":12.1},{"date":"2026-06-15","close":11.98},{"date":"2026-06-16","close":12.15},{"date":"2026-06-17","close":11.74},{"date":"2026-06-18","close":12.15},{"date":"2026-06-22","close":12.39},{"date":"2026-06-23","close":12.37},{"date":"2026-06-24","close":12.95},{"date":"2026-06-25","close":13.66},{"date":"2026-06-26","close":13.4},{"date":"2026-06-29","close":13.2},{"date":"2026-06-30","close":13.01},{"date":"2026-07-01","close":13.08},{"date":"2026-07-02","close":13.09},{"date":"2026-07-06","close":12.98},{"date":"2026-07-07","close":13.07},{"date":"2026-07-08","close":12.81},{"date":"2026-07-09","close":12.92},{"date":"2026-07-10","close":12.79},{"date":"2026-07-13","close":12.775},{"date":"2026-07-14","close":13.0},{"date":"2026-07-15","close":14.47},{"date":"2026-07-16","close":14.14},{"date":"2026-07-17","close":13.51},{"date":"2026-07-20","close":13.71},{"date":"2026-07-21","close":14.22},{"date":"2026-07-22","close":13.82},{"date":"2026-07-23","close":13.44},{"date":"2026-07-24","close":13.59},{"date":"2026-07-27","close":13.66},{"date":"2026-07-28","close":14.34},{"date":"2026-07-29","close":14.63},{"date":"2026-07-30","close":14.77},{"date":"2026-07-31","close":14.79},{"date":"2026-08-03","close":15.17},{"date":"2026-08-04","close":15.19},{"date":"2026-08-05","close":15.04},{"date":"2026-08-06","close":15.11},{"date":"2026-08-07","close":15.69},{"date":"2026-08-10","close":15.75},{"date":"2026-08-11","close":15.75},{"date":"2026-08-12","close":15.75},{"date":"2026-08-13","close":15.66},{"date":"2026-08-14","close":15.85},{"date":"2026-08-17","close":15.67},{"date":"2026-08-18","close":15.82},{"date":"2026-08-19","close":16.07},{"date":"2026-08-20","close":15.82},{"date":"2026-08-21","close":15.75},{"date":"2026-08-24","close":15.77},{"date":"2026-08-25","close":15.95},{"date":"2026-08-26","close":15.69},{"date":"2026-08-27","close":15.78},{"date":"2026-08-28","close":15.85},{"date":"2026-08-31","close":16.13},{"date":"2026-09-01","close":15.86},{"date":"2026-09-02","close":15.62},{"date":"2026-09-03","close":15.47},{"date":"2026-09-04","close":15.2},{"date":"2026-09-08","close":15.22},{"date":"2026-09-09","close":15.32},{"date":"2026-09-10","close":15.24},{"date":"2026-09-11","close":15.27},{"date":"2026-09-14","close":15.51},{"date":"2026-09-15","close":15.68},{"date":"2026-09-16","close":15.46},{"date":"2026-09-17","close":15.37},{"date":"2026-09-18","close":15.44},{"date":"2026-09-21","close":15.42},{"date":"2026-09-22","close":15.67},{"date":"2026-09-23","close":15.51},{"date":"2026-09-24","close":15.28},{"date":"2026-09-25","close":15.49},{"date":"2026-09-28","close":15.54},{"date":"2026-09-29","close":15.6},{"date":"2026-09-30","close":15.38},{"date":"2026-10-01","close":15.12},{"date":"2026-10-02","close":15.11},{"date":"2026-10-05","close":15.54},{"date":"2026-10-06","close":14.42},{"date":"2026-10-07","close":14.19},{"date":"2026-10-08","close":11.23},{"date":"2026-10-09","close":11.52},{"date":"2026-10-12","close":11.4},{"date":"2026-10-13","close":10.9},{"date":"2026-10-14","close":11.05},{"date":"2026-10-15","close":11.58},{"date":"2026-10-16","close":11.24},{"date":"2026-10-19","close":11.39},{"date":"2026-10-20","close":11.81},{"date":"2026-10-21","close":11.89},{"date":"2026-10-22","close":12.02}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":12.02,"low_30d":10.62,"support":11.15,"high_30d":15.92,"change_1d":1.1,"change_7d":6.9,"change_30d":-21.3,"resistance":15.39,"position_in_range":26.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.39,"per":null,"quarter":"2024-Q1"},{"pbr":1.2,"per":null,"quarter":"2024-Q2"},{"pbr":1.05,"per":null,"quarter":"2024-Q3"},{"pbr":1.28,"per":null,"quarter":"2024-Q4"},{"pbr":1.51,"per":null,"quarter":"2025-Q1"},{"pbr":1.43,"per":null,"quarter":"2025-Q2"},{"pbr":1.96,"per":null,"quarter":"2025-Q3"},{"pbr":2.18,"per":null,"quarter":"2025-Q4"},{"pbr":2.49,"per":null,"quarter":"2026-Q3"},{"pbr":2.91,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.61,"pbr_5y_low":1.05,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.91,"current_per":null,"pbr_5y_high":2.49,"per_5y_high":null,"pbr_5y_median":1.43,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -1.3%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 2.91x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.7%"},"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":-3.1,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.66,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-11.09,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.5,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.29,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":52.89,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-9.41,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-9.02,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.39,"per":null,"close":8.03,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q1"},{"pbr":1.2,"per":null,"close":6.53,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.05,"per":null,"close":5.49,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.28,"per":null,"close":6.31,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.51,"per":null,"close":7.46,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.43,"per":null,"close":6.93,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.96,"per":null,"close":9.29,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.18,"per":null,"close":10.2,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.49,"per":null,"close":11.44,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"2.9배"},{"label":"ROE","value":"-4.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-0.2103751959906228,"pbr":2.66,"per":null,"roa":-0.031011439400332977,"roe":-0.0466320944640251,"revenue":78423000.0,"market_cap":453682000.0,"net_income":-8084000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.5289137115387068,"total_assets":260678000.0,"total_equity":173357000.0,"profit_margin":-0.10308200400392742,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6429000.0,"operating_margin":-0.08197850120500363},{"eps":-0.15348677248505457,"pbr":null,"per":null,"roa":-0.023546338080917825,"roe":-0.03601141022950894,"revenue":79433000.0,"market_cap":null,"net_income":-6350000.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.5305099895509423,"total_assets":269681000.0,"total_equity":176333000.0,"profit_margin":-0.07994158599070915,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2490000.0,"operating_margin":-0.0313471730892702},{"eps":-0.2635379969141024,"pbr":null,"per":null,"roa":-0.04104396142176313,"roe":-0.06095999552710296,"revenue":75711000.0,"market_cap":null,"net_income":-10903000.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.5528522935900992,"total_assets":265642000.0,"total_equity":178855000.0,"profit_margin":-0.14400813620213707,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-10656000.0,"operating_margin":-0.1407457304750961},{"eps":-0.1462354289030835,"pbr":null,"per":null,"roa":-0.021596036324176136,"roe":-0.03306552986828442,"revenue":80158000.0,"market_cap":null,"net_income":-6050000.0,"fiscal_year":2025,"report_date":"2024-11-30","gross_margin":0.5266847975248884,"total_assets":280144000.0,"total_equity":182970000.0,"profit_margin":-0.07547593502831906,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5788000.0,"operating_margin":-0.0722073904039522},{"eps":-0.10652223721915521,"pbr":null,"per":null,"roa":-0.015440674106126167,"roe":-0.02371011997632754,"revenue":72004000.0,"market_cap":null,"net_income":-4407000.0,"fiscal_year":2025,"report_date":"2024-08-31","gross_margin":0.5396505749680574,"total_assets":285415000.0,"total_equity":185870000.0,"profit_margin":-0.061204933059274484,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-9974000.0,"operating_margin":-0.13852008221765458},{"eps":-0.2595497579440183,"pbr":null,"per":null,"roa":-0.03683073229291717,"roe":-0.057493789085924785,"revenue":72845000.0,"market_cap":null,"net_income":-10738000.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.5478207152172421,"total_assets":291550000.0,"total_equity":186768000.0,"profit_margin":-0.14740888187246895,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-11094000.0,"operating_margin":-0.1522959708971103},{"eps":-0.3093423172068864,"pbr":null,"per":null,"roa":-0.04358576157587151,"roe":-0.06510260349370746,"revenue":67491000.0,"market_cap":null,"net_income":-12798000.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.5441318101672815,"total_assets":293628000.0,"total_equity":196582000.0,"profit_margin":-0.18962528337111614,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-13098000.0,"operating_margin":-0.19407032048717607},{"eps":-0.32507773277976365,"pbr":null,"per":null,"roa":-0.042336253545334636,"roe":-0.06541787864932437,"revenue":70980000.0,"market_cap":null,"net_income":-13449000.0,"fiscal_year":2024,"report_date":"2023-11-30","gross_margin":0.542617638771485,"total_assets":317671000.0,"total_equity":205586000.0,"profit_margin":-0.18947590870667794,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-14449000.0,"operating_margin":-0.2035643843336151},{"eps":-4.537794129016411,"pbr":null,"per":null,"roa":-0.5779301937557335,"roe":-0.8584257743555039,"revenue":75182000.0,"market_cap":null,"net_income":-187736000.0,"fiscal_year":2024,"report_date":"2023-08-31","gross_margin":0.47698917294033144,"total_assets":324842000.0,"total_equity":218698000.0,"profit_margin":-2.497087068713256,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-199896000.0,"operating_margin":-2.6588279109361284},{"eps":-0.7021234278969867,"pbr":null,"per":null,"roa":-0.05813983743742782,"roe":-0.07239809982403932,"revenue":79073000.0,"market_cap":null,"net_income":-29048000.0,"fiscal_year":2023,"report_date":"2023-05-31","gross_margin":0.509175066078181,"total_assets":499623000.0,"total_equity":401226000.0,"profit_margin":-0.3673567462977249,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-13120000.0,"operating_margin":-0.16592262845724837},{"eps":1.1090688297172038,"pbr":null,"per":null,"roa":0.0928921811765992,"roe":0.10725472412600162,"revenue":78679000.0,"market_cap":null,"net_income":45884000.0,"fiscal_year":2023,"report_date":"2023-02-28","gross_margin":0.5091574626012023,"total_assets":493949000.0,"total_equity":427804000.0,"profit_margin":0.5831797557162648,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":35030000.0,"operating_margin":0.4452268076615107},{"eps":-0.5188819755805775,"pbr":null,"per":null,"roa":-0.04030324592546143,"roe":-0.05674656882441263,"revenue":91074000.0,"market_cap":null,"net_income":-21467000.0,"fiscal_year":2023,"report_date":"2022-11-30","gross_margin":0.5090256275116938,"total_assets":532637000.0,"total_equity":378296000.0,"profit_margin":-0.23570942310648485,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-20837000.0,"operating_margin":-0.2287919713639458}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"ANGO","phase":"above-fold","symbol_resolved":true}