{"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":"2026-10-23T09:57:24.514583+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-100.0,"direction":"higher_better","percentile":12},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-3.4,"direction":"higher_better","percentile":45}],"summary":"매출 -100.0%","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":"C","metrics":[{"name":"RSI (14)","unit":"","value":40.6,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.7,"direction":"higher_better","percentile":52}],"summary":"RSI 41","percentile":54},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 6.27x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-18.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1955.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1724.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-17.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -18.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":8.54,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.09,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-215.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-10.17,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 8.5x, 순차입금비율 -0.1x","percentile":53}},"signals":[],"summary":"Anixa Biosciences Inc(ANIX)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 9458.42만. 현재가 $2.78, 전일 대비 +2.6%, 30일 +0.7%. ROE -18.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.07052621542781878,"grade":"C","trend":"하락","atr_14":0.13427857142857144,"rsi_14":40.55555555555553,"sma_20":2.80975,"sma_60":3.0665000000000004,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.6로 중립 구간입니다. MACD(-0.07)가 시그널선(-0.07)을 상회합니다(골든크로스). 현재가가 SMA20(3)과 SMA60(3) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3~3 (현재 위치 44%).","bb_lower":2.576201825098118,"bb_upper":3.0432981749018824,"macd_signal":-0.07231948714801531},"change_pct":2.58,"chart_data":[{"date":"2024-10-23","open":3.03,"high":3.16,"low":2.97,"close":3.16,"volume":66111,"rsi_14":50.94,"sma_20":3.09,"sma_60":3.19,"sma_120":2.94},{"date":"2024-10-24","open":3.12,"high":3.2,"low":3.1,"close":3.15,"volume":52254,"rsi_14":50.0,"sma_20":3.09,"sma_60":3.19,"sma_120":2.94},{"date":"2024-10-25","open":3.15,"high":3.3,"low":3.15,"close":3.25,"volume":79460,"rsi_14":59.68,"sma_20":3.09,"sma_60":3.19,"sma_120":2.94},{"date":"2024-10-28","open":3.43,"high":3.99,"low":3.41,"close":3.97,"volume":551559,"rsi_14":84.5,"sma_20":3.13,"sma_60":3.2,"sma_120":2.95},{"date":"2024-10-29","open":3.99,"high":4.1,"low":3.83,"close":3.95,"volume":217520,"rsi_14":84.5,"sma_20":3.17,"sma_60":3.21,"sma_120":2.96},{"date":"2024-10-30","open":3.95,"high":3.99,"low":3.41,"close":3.59,"volume":157224,"rsi_14":68.12,"sma_20":3.19,"sma_60":3.22,"sma_120":2.96},{"date":"2024-10-31","open":3.56,"high":3.67,"low":3.47,"close":3.5,"volume":24703,"rsi_14":64.5,"sma_20":3.21,"sma_60":3.23,"sma_120":2.97},{"date":"2024-11-01","open":3.56,"high":3.71,"low":3.56,"close":3.66,"volume":56182,"rsi_14":66.85,"sma_20":3.24,"sma_60":3.24,"sma_120":2.97},{"date":"2024-11-04","open":3.6,"high":3.64,"low":3.41,"close":3.45,"volume":37487,"rsi_14":60.5,"sma_20":3.25,"sma_60":3.24,"sma_120":2.98},{"date":"2024-11-05","open":3.45,"high":3.62,"low":3.41,"close":3.57,"volume":22365,"rsi_14":62.2,"sma_20":3.28,"sma_60":3.25,"sma_120":2.98},{"date":"2024-11-06","open":3.7,"high":3.73,"low":3.45,"close":3.45,"volume":65216,"rsi_14":60.75,"sma_20":3.3,"sma_60":3.26,"sma_120":2.99},{"date":"2024-11-07","open":3.43,"high":3.69,"low":3.42,"close":3.62,"volume":59141,"rsi_14":63.32,"sma_20":3.33,"sma_60":3.26,"sma_120":2.99},{"date":"2024-11-08","open":3.58,"high":4.2,"low":3.4,"close":3.44,"volume":466527,"rsi_14":57.85,"sma_20":3.35,"sma_60":3.27,"sma_120":3.0},{"date":"2024-11-11","open":3.43,"high":3.58,"low":3.3,"close":3.33,"volume":165757,"rsi_14":56.0,"sma_20":3.36,"sma_60":3.27,"sma_120":3.0},{"date":"2024-11-12","open":3.31,"high":3.38,"low":3.1,"close":3.25,"volume":139863,"rsi_14":51.84,"sma_20":3.37,"sma_60":3.27,"sma_120":3.01},{"date":"2024-11-13","open":3.25,"high":3.35,"low":3.07,"close":3.1,"volume":74287,"rsi_14":49.03,"sma_20":3.38,"sma_60":3.27,"sma_120":3.01},{"date":"2024-11-14","open":3.11,"high":3.28,"low":3.08,"close":3.13,"volume":81451,"rsi_14":47.62,"sma_20":3.38,"sma_60":3.27,"sma_120":3.02},{"date":"2024-11-15","open":3.15,"high":3.18,"low":3.05,"close":3.08,"volume":110408,"rsi_14":25.95,"sma_20":3.39,"sma_60":3.27,"sma_120":3.02},{"date":"2024-11-18","open":3.07,"high":3.25,"low":3.05,"close":3.05,"volume":88325,"rsi_14":25.81,"sma_20":3.39,"sma_60":3.27,"sma_120":3.03},{"date":"2024-11-19","open":3.05,"high":3.26,"low":3.05,"close":3.12,"volume":51557,"rsi_14":35.03,"sma_20":3.39,"sma_60":3.27,"sma_120":3.03},{"date":"2024-11-20","open":3.13,"high":3.2,"low":3.02,"close":3.05,"volume":31156,"rsi_14":35.37,"sma_20":3.39,"sma_60":3.26,"sma_120":3.04},{"date":"2024-11-21","open":3.04,"high":3.13,"low":3.02,"close":3.06,"volume":27263,"rsi_14":28.72,"sma_20":3.38,"sma_60":3.26,"sma_120":3.04},{"date":"2024-11-22","open":3.2,"high":3.65,"low":3.18,"close":3.2,"volume":629362,"rsi_14":40.67,"sma_20":3.38,"sma_60":3.25,"sma_120":3.05},{"date":"2024-11-25","open":3.35,"high":3.39,"low":3.18,"close":3.22,"volume":105816,"rsi_14":35.89,"sma_20":3.34,"sma_60":3.25,"sma_120":3.05},{"date":"2024-11-26","open":3.37,"high":3.44,"low":3.28,"close":3.32,"volume":68771,"rsi_14":44.67,"sma_20":3.31,"sma_60":3.25,"sma_120":3.06},{"date":"2024-11-27","open":3.36,"high":3.46,"low":3.3,"close":3.31,"volume":66100,"rsi_14":35.38,"sma_20":3.3,"sma_60":3.25,"sma_120":3.07},{"date":"2024-11-29","open":3.34,"high":3.4,"low":3.27,"close":3.3,"volume":54504,"rsi_14":42.13,"sma_20":3.29,"sma_60":3.25,"sma_120":3.07},{"date":"2024-12-02","open":3.26,"high":3.35,"low":3.14,"close":3.14,"volume":79786,"rsi_14":39.89,"sma_20":3.26,"sma_60":3.25,"sma_120":3.08},{"date":"2024-12-03","open":3.14,"high":3.35,"low":3.14,"close":3.32,"volume":76393,"rsi_14":53.37,"sma_20":3.25,"sma_60":3.25,"sma_120":3.08},{"date":"2024-12-04","open":3.35,"high":3.43,"low":3.24,"close":3.24,"volume":140390,"rsi_14":57.22,"sma_20":3.24,"sma_60":3.25,"sma_120":3.09},{"date":"2024-12-05","open":3.23,"high":3.42,"low":3.14,"close":3.22,"volume":68393,"rsi_14":54.69,"sma_20":3.22,"sma_60":3.26,"sma_120":3.09},{"date":"2024-12-06","open":3.22,"high":3.27,"low":3.07,"close":3.18,"volume":76646,"rsi_14":55.26,"sma_20":3.2,"sma_60":3.25,"sma_120":3.1},{"date":"2024-12-09","open":3.17,"high":3.2,"low":2.96,"close":3.0,"volume":122177,"rsi_14":47.73,"sma_20":3.18,"sma_60":3.25,"sma_120":3.1},{"date":"2024-12-10","open":2.97,"high":3.08,"low":2.8,"close":2.94,"volume":139068,"rsi_14":41.74,"sma_20":3.16,"sma_60":3.24,"sma_120":3.11},{"date":"2024-12-11","open":2.99,"high":2.99,"low":2.86,"close":2.94,"volume":43976,"rsi_14":44.83,"sma_20":3.15,"sma_60":3.23,"sma_120":3.11},{"date":"2024-12-12","open":2.94,"high":2.99,"low":2.89,"close":2.93,"volume":56643,"rsi_14":43.56,"sma_20":3.14,"sma_60":3.22,"sma_120":3.11},{"date":"2024-12-13","open":2.91,"high":2.97,"low":2.81,"close":2.85,"volume":51348,"rsi_14":31.58,"sma_20":3.12,"sma_60":3.22,"sma_120":3.12},{"date":"2024-12-16","open":2.87,"high":2.87,"low":2.67,"close":2.8,"volume":107609,"rsi_14":28.57,"sma_20":3.11,"sma_60":3.2,"sma_120":3.12},{"date":"2024-12-17","open":2.76,"high":2.84,"low":2.67,"close":2.74,"volume":47273,"rsi_14":19.15,"sma_20":3.09,"sma_60":3.2,"sma_120":3.12},{"date":"2024-12-18","open":2.7,"high":2.79,"low":2.52,"close":2.53,"volume":145380,"rsi_14":15.79,"sma_20":3.06,"sma_60":3.18,"sma_120":3.13},{"date":"2024-12-19","open":2.63,"high":2.77,"low":2.61,"close":2.69,"volume":43452,"rsi_14":26.36,"sma_20":3.05,"sma_60":3.17,"sma_120":3.13},{"date":"2024-12-20","open":2.64,"high":2.69,"low":2.58,"close":2.69,"volume":96128,"rsi_14":30.09,"sma_20":3.03,"sma_60":3.17,"sma_120":3.13},{"date":"2024-12-23","open":2.63,"high":2.69,"low":2.55,"close":2.58,"volume":84911,"rsi_14":15.09,"sma_20":3.0,"sma_60":3.16,"sma_120":3.14},{"date":"2024-12-24","open":2.6,"high":2.64,"low":2.5,"close":2.58,"volume":53543,"rsi_14":16.33,"sma_20":2.96,"sma_60":3.15,"sma_120":3.14},{"date":"2024-12-26","open":2.58,"high":2.65,"low":2.55,"close":2.57,"volume":52995,"rsi_14":16.49,"sma_20":2.93,"sma_60":3.14,"sma_120":3.14},{"date":"2024-12-27","open":2.61,"high":2.61,"low":2.47,"close":2.56,"volume":107612,"rsi_14":17.02,"sma_20":2.89,"sma_60":3.13,"sma_120":3.14},{"date":"2024-12-30","open":2.51,"high":2.6,"low":2.34,"close":2.5,"volume":208825,"rsi_14":19.51,"sma_20":2.85,"sma_60":3.12,"sma_120":3.14},{"date":"2024-12-31","open":2.48,"high":2.54,"low":2.15,"close":2.32,"volume":366929,"rsi_14":17.02,"sma_20":2.81,"sma_60":3.1,"sma_120":3.14},{"date":"2025-01-02","open":2.38,"high":2.44,"low":2.32,"close":2.37,"volume":62651,"rsi_14":21.21,"sma_20":2.76,"sma_60":3.09,"sma_120":3.14},{"date":"2025-01-03","open":2.38,"high":2.4,"low":2.33,"close":2.38,"volume":114606,"rsi_14":22.22,"sma_20":2.72,"sma_60":3.08,"sma_120":3.13},{"date":"2025-01-06","open":2.43,"high":2.43,"low":2.33,"close":2.37,"volume":105826,"rsi_14":23.91,"sma_20":2.68,"sma_60":3.07,"sma_120":3.13},{"date":"2025-01-07","open":2.37,"high":2.38,"low":2.32,"close":2.36,"volume":39108,"rsi_14":25.0,"sma_20":2.63,"sma_60":3.06,"sma_120":3.12},{"date":"2025-01-08","open":2.36,"high":2.39,"low":2.21,"close":2.25,"volume":83014,"rsi_14":23.66,"sma_20":2.6,"sma_60":3.04,"sma_120":3.11},{"date":"2025-01-10","open":2.25,"high":2.33,"low":2.2,"close":2.25,"volume":47021,"rsi_14":30.56,"sma_20":2.56,"sma_60":3.03,"sma_120":3.11},{"date":"2025-01-13","open":2.24,"high":2.24,"low":2.16,"close":2.19,"volume":42924,"rsi_14":9.68,"sma_20":2.53,"sma_60":3.02,"sma_120":3.1},{"date":"2025-01-14","open":2.16,"high":2.24,"low":2.07,"close":2.13,"volume":126738,"rsi_14":8.82,"sma_20":2.49,"sma_60":3.0,"sma_120":3.09},{"date":"2025-01-15","open":2.13,"high":2.4,"low":2.12,"close":2.28,"volume":306948,"rsi_14":29.17,"sma_20":2.46,"sma_60":2.99,"sma_120":3.09},{"date":"2025-01-16","open":2.33,"high":2.69,"low":2.28,"close":2.58,"volume":188210,"rsi_14":50.0,"sma_20":2.45,"sma_60":2.98,"sma_120":3.09},{"date":"2025-01-17","open":2.59,"high":2.64,"low":2.36,"close":2.41,"volume":145187,"rsi_14":43.22,"sma_20":2.43,"sma_60":2.97,"sma_120":3.08},{"date":"2025-01-21","open":2.6,"high":2.82,"low":2.57,"close":2.81,"volume":342916,"rsi_14":57.96,"sma_20":2.44,"sma_60":2.97,"sma_120":3.08},{"date":"2025-01-22","open":3.16,"high":3.18,"low":2.91,"close":2.98,"volume":370649,"rsi_14":64.18,"sma_20":2.46,"sma_60":2.96,"sma_120":3.08},{"date":"2025-01-23","open":2.97,"high":3.03,"low":2.83,"close":2.92,"volume":89533,"rsi_14":69.35,"sma_20":2.47,"sma_60":2.96,"sma_120":3.08},{"date":"2025-01-24","open":2.94,"high":2.96,"low":2.76,"close":2.82,"volume":41672,"rsi_14":64.06,"sma_20":2.48,"sma_60":2.95,"sma_120":3.07},{"date":"2025-01-27","open":2.75,"high":2.92,"low":2.75,"close":2.78,"volume":88894,"rsi_14":62.27,"sma_20":2.49,"sma_60":2.93,"sma_120":3.07},{"date":"2025-01-28","open":2.81,"high":2.97,"low":2.75,"close":2.8,"volume":72863,"rsi_14":63.11,"sma_20":2.5,"sma_60":2.91,"sma_120":3.06},{"date":"2025-01-29","open":2.86,"high":3.0,"low":2.8,"close":3.0,"volume":97816,"rsi_14":67.49,"sma_20":2.52,"sma_60":2.9,"sma_120":3.06},{"date":"2025-01-30","open":3.05,"high":3.05,"low":2.88,"close":2.94,"volume":91010,"rsi_14":69.38,"sma_20":2.55,"sma_60":2.89,"sma_120":3.06},{"date":"2025-01-31","open":2.97,"high":2.97,"low":2.79,"close":2.9,"volume":53585,"rsi_14":67.86,"sma_20":2.58,"sma_60":2.88,"sma_120":3.06},{"date":"2025-02-03","open":2.78,"high":2.84,"low":2.65,"close":2.8,"volume":68654,"rsi_14":66.4,"sma_20":2.6,"sma_60":2.87,"sma_120":3.06},{"date":"2025-02-04","open":3.0,"high":3.05,"low":2.97,"close":2.97,"volume":205698,"rsi_14":71.32,"sma_20":2.63,"sma_60":2.86,"sma_120":3.06},{"date":"2025-02-05","open":3.0,"high":3.04,"low":2.89,"close":3.0,"volume":85222,"rsi_14":69.46,"sma_20":2.66,"sma_60":2.85,"sma_120":3.05},{"date":"2025-02-06","open":3.0,"high":3.24,"low":3.0,"close":3.19,"volume":191085,"rsi_14":67.53,"sma_20":2.7,"sma_60":2.85,"sma_120":3.06},{"date":"2025-02-07","open":3.24,"high":3.25,"low":2.97,"close":3.16,"volume":195513,"rsi_14":73.44,"sma_20":2.75,"sma_60":2.84,"sma_120":3.05},{"date":"2025-02-10","open":3.21,"high":3.21,"low":2.87,"close":3.03,"volume":68136,"rsi_14":58.27,"sma_20":2.78,"sma_60":2.84,"sma_120":3.05},{"date":"2025-02-11","open":3.03,"high":3.15,"low":3.02,"close":3.1,"volume":83847,"rsi_14":55.06,"sma_20":2.83,"sma_60":2.83,"sma_120":3.05},{"date":"2025-02-12","open":3.15,"high":3.22,"low":3.09,"close":3.14,"volume":136485,"rsi_14":59.02,"sma_20":2.88,"sma_60":2.83,"sma_120":3.05},{"date":"2025-02-13","open":3.15,"high":3.2,"low":3.1,"close":3.15,"volume":81241,"rsi_14":64.6,"sma_20":2.92,"sma_60":2.83,"sma_120":3.05},{"date":"2025-02-14","open":3.14,"high":3.15,"low":3.0,"close":3.14,"volume":67120,"rsi_14":66.36,"sma_20":2.95,"sma_60":2.84,"sma_120":3.05},{"date":"2025-02-18","open":3.18,"high":3.18,"low":3.02,"close":3.02,"volume":66163,"rsi_14":59.17,"sma_20":2.98,"sma_60":2.84,"sma_120":3.05},{"date":"2025-02-19","open":3.02,"high":3.04,"low":2.86,"close":2.87,"volume":104039,"rsi_14":44.35,"sma_20":2.99,"sma_60":2.83,"sma_120":3.05},{"date":"2025-02-20","open":2.91,"high":3.3,"low":2.78,"close":3.17,"volume":491613,"rsi_14":58.27,"sma_20":3.0,"sma_60":2.83,"sma_120":3.05},{"date":"2025-02-21","open":3.22,"high":3.27,"low":3.02,"close":3.08,"volume":112366,"rsi_14":56.25,"sma_20":3.0,"sma_60":2.83,"sma_120":3.04},{"date":"2025-02-24","open":3.11,"high":3.11,"low":2.87,"close":2.88,"volume":142265,"rsi_14":52.6,"sma_20":3.01,"sma_60":2.83,"sma_120":3.04},{"date":"2025-02-25","open":2.96,"high":3.0,"low":2.8,"close":2.96,"volume":86070,"rsi_14":49.66,"sma_20":3.02,"sma_60":2.82,"sma_120":3.04},{"date":"2025-02-26","open":3.0,"high":3.09,"low":3.0,"close":3.05,"volume":78657,"rsi_14":51.66,"sma_20":3.03,"sma_60":2.82,"sma_120":3.04},{"date":"2025-02-27","open":3.06,"high":3.15,"low":3.01,"close":3.07,"volume":44205,"rsi_14":45.52,"sma_20":3.03,"sma_60":2.82,"sma_120":3.03},{"date":"2025-02-28","open":3.1,"high":3.15,"low":3.03,"close":3.15,"volume":81371,"rsi_14":49.64,"sma_20":3.04,"sma_60":2.81,"sma_120":3.03},{"date":"2025-03-03","open":3.12,"high":3.15,"low":2.84,"close":2.84,"volume":156275,"rsi_14":43.95,"sma_20":3.04,"sma_60":2.81,"sma_120":3.03},{"date":"2025-03-04","open":2.82,"high":2.99,"low":2.8,"close":2.89,"volume":68997,"rsi_14":43.23,"sma_20":3.04,"sma_60":2.8,"sma_120":3.03},{"date":"2025-03-05","open":2.93,"high":2.99,"low":2.87,"close":2.95,"volume":41172,"rsi_14":43.95,"sma_20":3.04,"sma_60":2.8,"sma_120":3.02},{"date":"2025-03-06","open":2.93,"high":3.01,"low":2.86,"close":2.92,"volume":27390,"rsi_14":42.77,"sma_20":3.04,"sma_60":2.79,"sma_120":3.02},{"date":"2025-03-07","open":2.9,"high":3.01,"low":2.8,"close":2.84,"volume":50165,"rsi_14":40.96,"sma_20":3.02,"sma_60":2.79,"sma_120":3.02},{"date":"2025-03-10","open":2.84,"high":2.88,"low":2.63,"close":2.63,"volume":60177,"rsi_14":38.86,"sma_20":2.99,"sma_60":2.78,"sma_120":3.01},{"date":"2025-03-11","open":2.59,"high":2.83,"low":2.58,"close":2.66,"volume":44128,"rsi_14":43.56,"sma_20":2.98,"sma_60":2.77,"sma_120":3.01},{"date":"2025-03-12","open":2.67,"high":2.97,"low":2.64,"close":2.68,"volume":43118,"rsi_14":31.85,"sma_20":2.95,"sma_60":2.77,"sma_120":3.0},{"date":"2025-03-13","open":2.67,"high":2.85,"low":2.67,"close":2.81,"volume":55363,"rsi_14":40.29,"sma_20":2.94,"sma_60":2.77,"sma_120":3.0},{"date":"2025-03-14","open":2.86,"high":3.08,"low":2.81,"close":2.96,"volume":108525,"rsi_14":52.99,"sma_20":2.93,"sma_60":2.77,"sma_120":2.99},{"date":"2025-03-17","open":3.09,"high":3.09,"low":2.89,"close":3.03,"volume":38988,"rsi_14":52.63,"sma_20":2.92,"sma_60":2.77,"sma_120":2.99},{"date":"2025-03-18","open":3.01,"high":3.06,"low":2.9,"close":3.05,"volume":55990,"rsi_14":50.0,"sma_20":2.92,"sma_60":2.78,"sma_120":2.99},{"date":"2025-03-19","open":3.06,"high":3.14,"low":2.95,"close":3.14,"volume":46613,"rsi_14":52.63,"sma_20":2.94,"sma_60":2.79,"sma_120":2.99},{"date":"2025-03-20","open":3.08,"high":3.15,"low":2.99,"close":3.15,"volume":32527,"rsi_14":50.0,"sma_20":2.94,"sma_60":2.8,"sma_120":2.99},{"date":"2025-03-21","open":3.17,"high":3.18,"low":3.11,"close":3.16,"volume":74944,"rsi_14":66.67,"sma_20":2.94,"sma_60":2.8,"sma_120":2.99},{"date":"2025-03-24","open":3.25,"high":3.28,"low":3.08,"close":3.2,"volume":166165,"rsi_14":66.32,"sma_20":2.96,"sma_60":2.81,"sma_120":2.99},{"date":"2025-03-25","open":3.21,"high":3.32,"low":3.01,"close":3.15,"volume":158646,"rsi_14":60.64,"sma_20":2.97,"sma_60":2.82,"sma_120":2.99},{"date":"2025-03-26","open":3.26,"high":3.26,"low":3.08,"close":3.15,"volume":21007,"rsi_14":62.64,"sma_20":2.97,"sma_60":2.83,"sma_120":2.99},{"date":"2025-03-27","open":3.15,"high":3.17,"low":3.06,"close":3.08,"volume":29376,"rsi_14":63.33,"sma_20":2.97,"sma_60":2.84,"sma_120":2.98},{"date":"2025-03-28","open":3.06,"high":3.08,"low":2.83,"close":2.97,"volume":81455,"rsi_14":71.25,"sma_20":2.96,"sma_60":2.85,"sma_120":2.98},{"date":"2025-03-31","open":2.96,"high":2.96,"low":2.82,"close":2.86,"volume":54062,"rsi_14":61.36,"sma_20":2.96,"sma_60":2.86,"sma_120":2.98},{"date":"2025-04-01","open":2.85,"high":2.97,"low":2.67,"close":2.73,"volume":86530,"rsi_14":52.53,"sma_20":2.96,"sma_60":2.87,"sma_120":2.98},{"date":"2025-04-02","open":2.73,"high":2.87,"low":2.7,"close":2.76,"volume":41555,"rsi_14":47.19,"sma_20":2.95,"sma_60":2.87,"sma_120":2.97},{"date":"2025-04-03","open":2.67,"high":2.81,"low":2.53,"close":2.6,"volume":79467,"rsi_14":30.0,"sma_20":2.93,"sma_60":2.88,"sma_120":2.97},{"date":"2025-04-04","open":2.54,"high":2.7,"low":2.44,"close":2.53,"volume":65627,"rsi_14":22.22,"sma_20":2.91,"sma_60":2.88,"sma_120":2.97},{"date":"2025-04-07","open":2.41,"high":2.6,"low":2.36,"close":2.49,"volume":62223,"rsi_14":19.57,"sma_20":2.91,"sma_60":2.88,"sma_120":2.96},{"date":"2025-04-08","open":2.61,"high":2.61,"low":2.33,"close":2.38,"volume":38250,"rsi_14":9.57,"sma_20":2.89,"sma_60":2.88,"sma_120":2.96},{"date":"2025-04-09","open":2.47,"high":2.69,"low":2.38,"close":2.69,"volume":104276,"rsi_14":31.45,"sma_20":2.89,"sma_60":2.89,"sma_120":2.95},{"date":"2025-04-10","open":2.69,"high":2.69,"low":2.56,"close":2.66,"volume":37534,"rsi_14":30.16,"sma_20":2.89,"sma_60":2.9,"sma_120":2.95},{"date":"2025-04-11","open":2.7,"high":2.74,"low":2.55,"close":2.58,"volume":62864,"rsi_14":26.15,"sma_20":2.87,"sma_60":2.91,"sma_120":2.95},{"date":"2025-04-14","open":2.66,"high":2.73,"low":2.59,"close":2.65,"volume":38620,"rsi_14":31.06,"sma_20":2.85,"sma_60":2.91,"sma_120":2.94},{"date":"2025-04-15","open":2.68,"high":2.88,"low":2.68,"close":2.85,"volume":70048,"rsi_14":40.13,"sma_20":2.84,"sma_60":2.92,"sma_120":2.94},{"date":"2025-04-16","open":2.84,"high":2.87,"low":2.69,"close":2.75,"volume":14768,"rsi_14":39.35,"sma_20":2.82,"sma_60":2.91,"sma_120":2.94},{"date":"2025-04-17","open":2.77,"high":2.86,"low":2.61,"close":2.72,"volume":19009,"rsi_14":41.5,"sma_20":2.8,"sma_60":2.91,"sma_120":2.94},{"date":"2025-04-21","open":2.71,"high":2.86,"low":2.6,"close":2.69,"volume":23504,"rsi_14":43.88,"sma_20":2.77,"sma_60":2.91,"sma_120":2.93},{"date":"2025-04-22","open":2.73,"high":2.86,"low":2.71,"close":2.72,"volume":17055,"rsi_14":49.61,"sma_20":2.75,"sma_60":2.9,"sma_120":2.93},{"date":"2025-04-23","open":2.79,"high":2.8,"low":2.72,"close":2.73,"volume":46727,"rsi_14":48.82,"sma_20":2.73,"sma_60":2.9,"sma_120":2.92},{"date":"2025-04-24","open":2.75,"high":2.87,"low":2.7,"close":2.7,"volume":30787,"rsi_14":54.39,"sma_20":2.71,"sma_60":2.9,"sma_120":2.91},{"date":"2025-04-25","open":2.68,"high":2.82,"low":2.67,"close":2.76,"volume":25661,"rsi_14":60.18,"sma_20":2.69,"sma_60":2.9,"sma_120":2.9},{"date":"2025-04-28","open":2.76,"high":2.83,"low":2.65,"close":2.8,"volume":40243,"rsi_14":63.72,"sma_20":2.68,"sma_60":2.9,"sma_120":2.89},{"date":"2025-04-29","open":2.8,"high":2.81,"low":2.73,"close":2.75,"volume":84995,"rsi_14":67.29,"sma_20":2.68,"sma_60":2.89,"sma_120":2.89},{"date":"2025-04-30","open":2.76,"high":2.88,"low":2.7,"close":2.79,"volume":53051,"rsi_14":56.25,"sma_20":2.68,"sma_60":2.89,"sma_120":2.88},{"date":"2025-05-01","open":2.8,"high":2.9,"low":2.76,"close":2.79,"volume":34653,"rsi_14":58.44,"sma_20":2.68,"sma_60":2.89,"sma_120":2.88},{"date":"2025-05-02","open":2.85,"high":2.92,"low":2.77,"close":2.78,"volume":32997,"rsi_14":64.29,"sma_20":2.69,"sma_60":2.89,"sma_120":2.87},{"date":"2025-05-05","open":2.77,"high":2.83,"low":2.75,"close":2.81,"volume":16435,"rsi_14":62.12,"sma_20":2.7,"sma_60":2.88,"sma_120":2.86},{"date":"2025-05-06","open":2.74,"high":2.84,"low":2.62,"close":2.63,"volume":40468,"rsi_14":32.81,"sma_20":2.71,"sma_60":2.87,"sma_120":2.86},{"date":"2025-05-07","open":2.64,"high":2.69,"low":2.55,"close":2.6,"volume":18920,"rsi_14":36.84,"sma_20":2.72,"sma_60":2.86,"sma_120":2.85},{"date":"2025-05-08","open":2.6,"high":2.74,"low":2.53,"close":2.63,"volume":15658,"rsi_14":42.11,"sma_20":2.72,"sma_60":2.86,"sma_120":2.84},{"date":"2025-05-09","open":2.67,"high":2.75,"low":2.61,"close":2.61,"volume":14294,"rsi_14":42.86,"sma_20":2.72,"sma_60":2.85,"sma_120":2.84},{"date":"2025-05-12","open":2.71,"high":2.74,"low":2.6,"close":2.66,"volume":74205,"rsi_14":44.83,"sma_20":2.72,"sma_60":2.84,"sma_120":2.84},{"date":"2025-05-13","open":2.64,"high":2.79,"low":2.6,"close":2.67,"volume":41474,"rsi_14":44.83,"sma_20":2.72,"sma_60":2.83,"sma_120":2.83},{"date":"2025-05-14","open":2.67,"high":2.74,"low":2.5,"close":2.55,"volume":66166,"rsi_14":38.81,"sma_20":2.71,"sma_60":2.82,"sma_120":2.83},{"date":"2025-05-15","open":2.57,"high":2.61,"low":2.5,"close":2.52,"volume":61592,"rsi_14":31.25,"sma_20":2.7,"sma_60":2.82,"sma_120":2.82},{"date":"2025-05-16","open":2.6,"high":2.69,"low":2.58,"close":2.65,"volume":58661,"rsi_14":39.73,"sma_20":2.69,"sma_60":2.81,"sma_120":2.82},{"date":"2025-05-19","open":2.65,"high":2.75,"low":2.65,"close":2.7,"volume":48570,"rsi_14":46.58,"sma_20":2.69,"sma_60":2.8,"sma_120":2.82},{"date":"2025-05-20","open":2.71,"high":2.76,"low":2.6,"close":2.61,"volume":52483,"rsi_14":38.46,"sma_20":2.69,"sma_60":2.8,"sma_120":2.81},{"date":"2025-05-21","open":2.58,"high":2.69,"low":2.55,"close":2.56,"volume":44692,"rsi_14":36.14,"sma_20":2.68,"sma_60":2.79,"sma_120":2.81},{"date":"2025-05-22","open":2.61,"high":2.65,"low":2.52,"close":2.6,"volume":16208,"rsi_14":39.53,"sma_20":2.67,"sma_60":2.78,"sma_120":2.8},{"date":"2025-05-23","open":2.57,"high":2.6,"low":2.46,"close":2.5,"volume":42314,"rsi_14":33.33,"sma_20":2.66,"sma_60":2.77,"sma_120":2.79},{"date":"2025-05-27","open":2.55,"high":2.72,"low":2.46,"close":2.5,"volume":115443,"rsi_14":41.33,"sma_20":2.65,"sma_60":2.76,"sma_120":2.79},{"date":"2025-05-28","open":2.49,"high":2.59,"low":2.49,"close":2.54,"volume":23682,"rsi_14":46.05,"sma_20":2.64,"sma_60":2.76,"sma_120":2.78},{"date":"2025-05-29","open":2.58,"high":2.64,"low":2.51,"close":2.61,"volume":38576,"rsi_14":48.75,"sma_20":2.63,"sma_60":2.75,"sma_120":2.78},{"date":"2025-05-30","open":2.61,"high":2.64,"low":2.5,"close":2.57,"volume":21212,"rsi_14":47.56,"sma_20":2.61,"sma_60":2.75,"sma_120":2.77},{"date":"2025-06-02","open":2.81,"high":3.05,"low":2.8,"close":2.89,"volume":325417,"rsi_14":60.55,"sma_20":2.62,"sma_60":2.75,"sma_120":2.77},{"date":"2025-06-03","open":2.95,"high":3.0,"low":2.8,"close":2.82,"volume":43612,"rsi_14":56.52,"sma_20":2.62,"sma_60":2.75,"sma_120":2.77},{"date":"2025-06-04","open":2.87,"high":2.87,"low":2.71,"close":2.79,"volume":69676,"rsi_14":61.32,"sma_20":2.63,"sma_60":2.75,"sma_120":2.76},{"date":"2025-06-05","open":2.83,"high":2.96,"low":2.76,"close":2.84,"volume":34933,"rsi_14":64.81,"sma_20":2.64,"sma_60":2.75,"sma_120":2.76},{"date":"2025-06-06","open":2.87,"high":2.87,"low":2.74,"close":2.76,"volume":80922,"rsi_14":55.34,"sma_20":2.65,"sma_60":2.75,"sma_120":2.76},{"date":"2025-06-09","open":3.43,"high":3.58,"low":3.2,"close":3.4,"volume":1901107,"rsi_14":71.6,"sma_20":2.69,"sma_60":2.76,"sma_120":2.77},{"date":"2025-06-10","open":3.5,"high":3.58,"low":3.3,"close":3.49,"volume":507590,"rsi_14":77.16,"sma_20":2.73,"sma_60":2.77,"sma_120":2.77},{"date":"2025-06-11","open":3.59,"high":3.59,"low":3.4,"close":3.42,"volume":290886,"rsi_14":75.99,"sma_20":2.77,"sma_60":2.78,"sma_120":2.78},{"date":"2025-06-12","open":3.4,"high":3.61,"low":3.33,"close":3.6,"volume":232556,"rsi_14":77.93,"sma_20":2.82,"sma_60":2.79,"sma_120":2.78},{"date":"2025-06-13","open":3.58,"high":3.59,"low":3.3,"close":3.34,"volume":168515,"rsi_14":71.54,"sma_20":2.86,"sma_60":2.79,"sma_120":2.79},{"date":"2025-06-16","open":3.5,"high":3.75,"low":3.48,"close":3.75,"volume":232762,"rsi_14":76.48,"sma_20":2.91,"sma_60":2.8,"sma_120":2.8},{"date":"2025-06-17","open":3.79,"high":3.79,"low":3.62,"close":3.68,"volume":151746,"rsi_14":73.85,"sma_20":2.96,"sma_60":2.81,"sma_120":2.81},{"date":"2025-06-18","open":3.78,"high":3.8,"low":3.41,"close":3.55,"volume":208499,"rsi_14":69.18,"sma_20":3.01,"sma_60":2.82,"sma_120":2.82},{"date":"2025-06-20","open":3.55,"high":3.6,"low":3.31,"close":3.38,"volume":225986,"rsi_14":65.7,"sma_20":3.05,"sma_60":2.82,"sma_120":2.82},{"date":"2025-06-23","open":3.42,"high":3.51,"low":3.32,"close":3.49,"volume":115895,"rsi_14":62.66,"sma_20":3.1,"sma_60":2.83,"sma_120":2.83},{"date":"2025-06-24","open":3.51,"high":3.52,"low":3.25,"close":3.33,"volume":124586,"rsi_14":60.37,"sma_20":3.14,"sma_60":2.83,"sma_120":2.84},{"date":"2025-06-25","open":3.33,"high":3.45,"low":3.15,"close":3.31,"volume":138757,"rsi_14":60.61,"sma_20":3.18,"sma_60":2.84,"sma_120":2.84},{"date":"2025-06-26","open":3.31,"high":3.38,"low":3.23,"close":3.38,"volume":77438,"rsi_14":60.93,"sma_20":3.22,"sma_60":2.84,"sma_120":2.85},{"date":"2025-06-27","open":3.4,"high":3.4,"low":3.19,"close":3.22,"volume":100654,"rsi_14":59.02,"sma_20":3.25,"sma_60":2.85,"sma_120":2.86},{"date":"2025-06-30","open":3.22,"high":3.31,"low":3.18,"close":3.3,"volume":87173,"rsi_14":47.49,"sma_20":3.29,"sma_60":2.86,"sma_120":2.87},{"date":"2025-07-01","open":3.28,"high":3.33,"low":3.22,"close":3.23,"volume":46737,"rsi_14":43.4,"sma_20":3.3,"sma_60":2.87,"sma_120":2.87},{"date":"2025-07-02","open":3.23,"high":3.25,"low":3.19,"close":3.19,"volume":94038,"rsi_14":44.19,"sma_20":3.32,"sma_60":2.88,"sma_120":2.88},{"date":"2025-07-03","open":3.19,"high":3.39,"low":3.19,"close":3.23,"volume":38261,"rsi_14":39.66,"sma_20":3.34,"sma_60":2.89,"sma_120":2.89},{"date":"2025-07-07","open":3.23,"high":3.25,"low":3.15,"close":3.21,"volume":109467,"rsi_14":45.81,"sma_20":3.36,"sma_60":2.91,"sma_120":2.9},{"date":"2025-07-08","open":3.21,"high":3.23,"low":3.14,"close":3.14,"volume":65880,"rsi_14":24.79,"sma_20":3.38,"sma_60":2.92,"sma_120":2.9},{"date":"2025-07-09","open":3.14,"high":3.23,"low":3.12,"close":3.15,"volume":171174,"rsi_14":26.96,"sma_20":3.37,"sma_60":2.92,"sma_120":2.91},{"date":"2025-07-10","open":3.14,"high":3.24,"low":3.07,"close":3.14,"volume":86710,"rsi_14":30.1,"sma_20":3.35,"sma_60":2.93,"sma_120":2.92},{"date":"2025-07-11","open":3.12,"high":3.19,"low":3.07,"close":3.14,"volume":134469,"rsi_14":36.05,"sma_20":3.34,"sma_60":2.94,"sma_120":2.92},{"date":"2025-07-14","open":3.11,"high":3.22,"low":3.11,"close":3.2,"volume":149493,"rsi_14":32.1,"sma_20":3.32,"sma_60":2.95,"sma_120":2.93},{"date":"2025-07-15","open":3.22,"high":3.25,"low":3.11,"close":3.2,"volume":170236,"rsi_14":40.0,"sma_20":3.31,"sma_60":2.96,"sma_120":2.93},{"date":"2025-07-16","open":3.22,"high":3.38,"low":3.17,"close":3.36,"volume":182041,"rsi_14":53.16,"sma_20":3.29,"sma_60":2.97,"sma_120":2.94},{"date":"2025-07-17","open":3.32,"high":3.39,"low":3.25,"close":3.35,"volume":129590,"rsi_14":47.95,"sma_20":3.27,"sma_60":2.98,"sma_120":2.94},{"date":"2025-07-18","open":3.35,"high":3.5,"low":3.35,"close":3.44,"volume":82658,"rsi_14":66.67,"sma_20":3.27,"sma_60":2.99,"sma_120":2.95},{"date":"2025-07-21","open":3.5,"high":3.5,"low":3.37,"close":3.43,"volume":140237,"rsi_14":61.02,"sma_20":3.27,"sma_60":3.0,"sma_120":2.95},{"date":"2025-07-22","open":3.4,"high":3.49,"low":3.28,"close":3.34,"volume":135175,"rsi_14":58.54,"sma_20":3.26,"sma_60":3.01,"sma_120":2.96},{"date":"2025-07-23","open":3.37,"high":3.46,"low":3.31,"close":3.38,"volume":64479,"rsi_14":65.32,"sma_20":3.27,"sma_60":3.02,"sma_120":2.96},{"date":"2025-07-24","open":3.41,"high":3.41,"low":3.35,"close":3.37,"volume":108328,"rsi_14":61.86,"sma_20":3.27,"sma_60":3.03,"sma_120":2.96},{"date":"2025-07-25","open":3.38,"high":3.38,"low":3.21,"close":3.22,"volume":85602,"rsi_14":50.69,"sma_20":3.26,"sma_60":3.04,"sma_120":2.97},{"date":"2025-07-28","open":3.27,"high":3.36,"low":3.24,"close":3.29,"volume":54062,"rsi_14":60.42,"sma_20":3.27,"sma_60":3.05,"sma_120":2.97},{"date":"2025-07-29","open":3.32,"high":3.33,"low":3.1,"close":3.1,"volume":112973,"rsi_14":47.22,"sma_20":3.26,"sma_60":3.05,"sma_120":2.97},{"date":"2025-07-30","open":3.26,"high":3.28,"low":3.12,"close":3.16,"volume":87777,"rsi_14":51.05,"sma_20":3.25,"sma_60":3.06,"sma_120":2.97},{"date":"2025-07-31","open":3.17,"high":3.25,"low":3.05,"close":3.06,"volume":90000,"rsi_14":46.19,"sma_20":3.25,"sma_60":3.06,"sma_120":2.97},{"date":"2025-08-01","open":3.06,"high":3.14,"low":3.01,"close":3.01,"volume":44715,"rsi_14":40.87,"sma_20":3.23,"sma_60":3.07,"sma_120":2.97},{"date":"2025-08-04","open":3.0,"high":3.29,"low":3.0,"close":3.26,"volume":216326,"rsi_14":52.33,"sma_20":3.24,"sma_60":3.08,"sma_120":2.97},{"date":"2025-08-05","open":3.29,"high":3.29,"low":3.14,"close":3.15,"volume":50531,"rsi_14":41.53,"sma_20":3.24,"sma_60":3.09,"sma_120":2.97},{"date":"2025-08-06","open":3.16,"high":3.2,"low":3.05,"close":3.1,"volume":54196,"rsi_14":40.23,"sma_20":3.23,"sma_60":3.1,"sma_120":2.97},{"date":"2025-08-07","open":3.08,"high":3.1,"low":3.0,"close":3.01,"volume":58025,"rsi_14":33.2,"sma_20":3.23,"sma_60":3.1,"sma_120":2.97},{"date":"2025-08-08","open":3.0,"high":3.09,"low":2.9,"close":2.98,"volume":165560,"rsi_14":32.69,"sma_20":3.22,"sma_60":3.11,"sma_120":2.97},{"date":"2025-08-11","open":3.0,"high":3.02,"low":2.9,"close":2.94,"volume":71914,"rsi_14":34.14,"sma_20":3.21,"sma_60":3.11,"sma_120":2.97},{"date":"2025-08-12","open":2.97,"high":3.1,"low":2.95,"close":3.04,"volume":96767,"rsi_14":36.92,"sma_20":3.2,"sma_60":3.12,"sma_120":2.97},{"date":"2025-08-13","open":3.04,"high":3.08,"low":2.97,"close":3.05,"volume":72683,"rsi_14":37.69,"sma_20":3.18,"sma_60":3.13,"sma_120":2.97},{"date":"2025-08-14","open":3.03,"high":3.08,"low":2.93,"close":2.97,"volume":80415,"rsi_14":39.84,"sma_20":3.16,"sma_60":3.13,"sma_120":2.97},{"date":"2025-08-15","open":3.0,"high":3.03,"low":2.93,"close":2.97,"volume":55086,"rsi_14":36.21,"sma_20":3.14,"sma_60":3.14,"sma_120":2.97},{"date":"2025-08-18","open":3.0,"high":3.05,"low":2.97,"close":2.98,"volume":85738,"rsi_14":43.88,"sma_20":3.12,"sma_60":3.15,"sma_120":2.97},{"date":"2025-08-19","open":3.0,"high":3.04,"low":2.97,"close":2.97,"volume":34336,"rsi_14":39.78,"sma_20":3.1,"sma_60":3.15,"sma_120":2.97},{"date":"2025-08-20","open":2.94,"high":3.07,"low":2.92,"close":2.92,"volume":125640,"rsi_14":42.05,"sma_20":3.08,"sma_60":3.16,"sma_120":2.97},{"date":"2025-08-21","open":2.93,"high":2.97,"low":2.93,"close":2.95,"volume":24811,"rsi_14":46.51,"sma_20":3.06,"sma_60":3.17,"sma_120":2.97},{"date":"2025-08-22","open":2.96,"high":3.09,"low":2.96,"close":3.06,"volume":57085,"rsi_14":36.11,"sma_20":3.05,"sma_60":3.18,"sma_120":2.97},{"date":"2025-08-25","open":3.02,"high":3.07,"low":2.97,"close":3.0,"volume":41171,"rsi_14":38.81,"sma_20":3.03,"sma_60":3.18,"sma_120":2.97},{"date":"2025-08-26","open":3.01,"high":3.03,"low":2.93,"close":2.99,"volume":50802,"rsi_14":41.27,"sma_20":3.03,"sma_60":3.19,"sma_120":2.97},{"date":"2025-08-27","open":2.97,"high":3.01,"low":2.95,"close":2.95,"volume":43976,"rsi_14":44.83,"sma_20":3.02,"sma_60":3.19,"sma_120":2.97},{"date":"2025-08-28","open":2.97,"high":3.03,"low":2.92,"close":3.01,"volume":26575,"rsi_14":52.46,"sma_20":3.02,"sma_60":3.19,"sma_120":2.97},{"date":"2025-08-29","open":3.01,"high":3.02,"low":2.97,"close":2.99,"volume":19455,"rsi_14":54.24,"sma_20":3.01,"sma_60":3.2,"sma_120":2.97},{"date":"2025-09-02","open":2.96,"high":3.2,"low":2.96,"close":3.09,"volume":88146,"rsi_14":54.24,"sma_20":3.01,"sma_60":3.2,"sma_120":2.98},{"date":"2025-09-03","open":3.1,"high":3.14,"low":2.95,"close":2.99,"volume":92908,"rsi_14":45.59,"sma_20":3.0,"sma_60":3.21,"sma_120":2.98},{"date":"2025-09-04","open":2.98,"high":3.07,"low":2.93,"close":2.97,"volume":43719,"rsi_14":50.0,"sma_20":2.99,"sma_60":3.2,"sma_120":2.98},{"date":"2025-09-05","open":3.0,"high":3.0,"low":2.94,"close":2.97,"volume":36399,"rsi_14":50.0,"sma_20":2.99,"sma_60":3.19,"sma_120":2.98},{"date":"2025-09-08","open":3.01,"high":3.03,"low":2.98,"close":2.98,"volume":53589,"rsi_14":50.0,"sma_20":2.99,"sma_60":3.18,"sma_120":2.98},{"date":"2025-09-09","open":3.04,"high":3.04,"low":2.95,"close":2.98,"volume":44114,"rsi_14":50.82,"sma_20":2.99,"sma_60":3.17,"sma_120":2.98},{"date":"2025-09-10","open":3.02,"high":3.09,"low":2.95,"close":3.02,"volume":172939,"rsi_14":58.33,"sma_20":2.99,"sma_60":3.17,"sma_120":2.98},{"date":"2025-09-11","open":3.04,"high":3.04,"low":2.93,"close":2.95,"volume":94168,"rsi_14":50.0,"sma_20":2.99,"sma_60":3.15,"sma_120":2.98},{"date":"2025-09-12","open":2.96,"high":3.03,"low":2.93,"close":2.94,"volume":102284,"rsi_14":38.53,"sma_20":2.98,"sma_60":3.14,"sma_120":2.98},{"date":"2025-09-15","open":3.03,"high":3.54,"low":3.03,"close":3.52,"volume":586723,"rsi_14":74.3,"sma_20":3.01,"sma_60":3.14,"sma_120":2.98},{"date":"2025-09-16","open":3.54,"high":3.6,"low":3.37,"close":3.6,"volume":294438,"rsi_14":76.75,"sma_20":3.04,"sma_60":3.14,"sma_120":2.98},{"date":"2025-09-17","open":3.6,"high":3.6,"low":3.31,"close":3.35,"volume":213623,"rsi_14":64.81,"sma_20":3.06,"sma_60":3.14,"sma_120":2.98},{"date":"2025-09-18","open":3.4,"high":3.45,"low":3.36,"close":3.37,"volume":118687,"rsi_14":63.74,"sma_20":3.08,"sma_60":3.14,"sma_120":2.99},{"date":"2025-09-19","open":3.41,"high":3.44,"low":3.27,"close":3.3,"volume":179260,"rsi_14":61.4,"sma_20":3.1,"sma_60":3.14,"sma_120":2.99},{"date":"2025-09-22","open":3.39,"high":3.53,"low":3.3,"close":3.49,"volume":267511,"rsi_14":63.79,"sma_20":3.12,"sma_60":3.14,"sma_120":2.99},{"date":"2025-09-23","open":3.5,"high":3.55,"low":3.35,"close":3.42,"volume":165006,"rsi_14":65.14,"sma_20":3.14,"sma_60":3.15,"sma_120":3.0},{"date":"2025-09-24","open":3.42,"high":3.48,"low":3.38,"close":3.44,"volume":51562,"rsi_14":66.55,"sma_20":3.17,"sma_60":3.15,"sma_120":3.01},{"date":"2025-09-25","open":3.4,"high":3.41,"low":3.34,"close":3.38,"volume":56471,"rsi_14":63.64,"sma_20":3.19,"sma_60":3.15,"sma_120":3.01},{"date":"2025-09-26","open":3.38,"high":3.44,"low":3.3,"close":3.4,"volume":77640,"rsi_14":64.0,"sma_20":3.21,"sma_60":3.16,"sma_120":3.02},{"date":"2025-09-29","open":3.4,"high":3.43,"low":3.33,"close":3.41,"volume":70711,"rsi_14":64.24,"sma_20":3.23,"sma_60":3.16,"sma_120":3.03},{"date":"2025-09-30","open":3.41,"high":3.44,"low":3.29,"close":3.3,"volume":50975,"rsi_14":58.86,"sma_20":3.24,"sma_60":3.16,"sma_120":3.03},{"date":"2025-10-01","open":3.29,"high":3.41,"low":3.21,"close":3.39,"volume":178322,"rsi_14":63.75,"sma_20":3.26,"sma_60":3.16,"sma_120":3.04},{"date":"2025-10-02","open":3.4,"high":3.4,"low":3.24,"close":3.29,"volume":76091,"rsi_14":60.53,"sma_20":3.27,"sma_60":3.17,"sma_120":3.05},{"date":"2025-10-03","open":3.28,"high":3.31,"low":3.24,"close":3.27,"volume":67492,"rsi_14":38.84,"sma_20":3.29,"sma_60":3.17,"sma_120":3.05},{"date":"2025-10-06","open":3.28,"high":3.28,"low":3.21,"close":3.25,"volume":52751,"rsi_14":33.49,"sma_20":3.3,"sma_60":3.17,"sma_120":3.06},{"date":"2025-10-07","open":3.4,"high":4.2,"low":3.35,"close":4.11,"volume":1111095,"rsi_14":72.75,"sma_20":3.36,"sma_60":3.19,"sma_120":3.07},{"date":"2025-10-08","open":4.1,"high":4.5,"low":4.08,"close":4.44,"volume":709525,"rsi_14":77.02,"sma_20":3.43,"sma_60":3.21,"sma_120":3.08},{"date":"2025-10-09","open":4.4,"high":4.98,"low":4.3,"close":4.92,"volume":739047,"rsi_14":83.89,"sma_20":3.53,"sma_60":3.23,"sma_120":3.1},{"date":"2025-10-10","open":4.94,"high":4.98,"low":4.0,"close":4.33,"volume":788463,"rsi_14":65.05,"sma_20":3.6,"sma_60":3.25,"sma_120":3.11},{"date":"2025-10-13","open":4.39,"high":4.7,"low":4.39,"close":4.52,"volume":285949,"rsi_14":68.9,"sma_20":3.65,"sma_60":3.27,"sma_120":3.13},{"date":"2025-10-14","open":4.48,"high":4.49,"low":4.21,"close":4.33,"volume":289767,"rsi_14":64.45,"sma_20":3.69,"sma_60":3.28,"sma_120":3.14},{"date":"2025-10-15","open":4.33,"high":4.54,"low":4.27,"close":4.47,"volume":177076,"rsi_14":67.35,"sma_20":3.74,"sma_60":3.3,"sma_120":3.16},{"date":"2025-10-16","open":4.47,"high":4.67,"low":4.33,"close":4.4,"volume":231839,"rsi_14":65.63,"sma_20":3.79,"sma_60":3.32,"sma_120":3.17},{"date":"2025-10-17","open":4.34,"high":4.35,"low":4.09,"close":4.1,"volume":204622,"rsi_14":59.89,"sma_20":3.83,"sma_60":3.33,"sma_120":3.18},{"date":"2025-10-20","open":4.25,"high":4.39,"low":4.05,"close":4.29,"volume":262823,"rsi_14":63.87,"sma_20":3.87,"sma_60":3.35,"sma_120":3.19},{"date":"2025-10-21","open":4.29,"high":4.29,"low":4.1,"close":4.18,"volume":112301,"rsi_14":61.0,"sma_20":3.91,"sma_60":3.36,"sma_120":3.21},{"date":"2025-10-22","open":4.18,"high":4.22,"low":3.95,"close":4.04,"volume":210547,"rsi_14":60.33,"sma_20":3.94,"sma_60":3.38,"sma_120":3.22},{"date":"2025-10-23","open":4.07,"high":4.23,"low":4.07,"close":4.18,"volume":110778,"rsi_14":62.13,"sma_20":3.98,"sma_60":3.4,"sma_120":3.23},{"date":"2025-10-24","open":4.18,"high":4.27,"low":4.06,"close":4.14,"volume":138078,"rsi_14":61.8,"sma_20":4.02,"sma_60":3.41,"sma_120":3.24},{"date":"2025-10-27","open":4.15,"high":4.36,"low":4.01,"close":4.33,"volume":193463,"rsi_14":53.55,"sma_20":4.06,"sma_60":3.44,"sma_120":3.25},{"date":"2025-10-28","open":4.35,"high":4.45,"low":4.22,"close":4.24,"volume":135981,"rsi_14":46.5,"sma_20":4.11,"sma_60":3.45,"sma_120":3.27},{"date":"2025-10-29","open":4.28,"high":4.28,"low":4.04,"close":4.16,"volume":103110,"rsi_14":34.55,"sma_20":4.15,"sma_60":3.47,"sma_120":3.28},{"date":"2025-10-30","open":4.16,"high":4.25,"low":4.0,"close":4.06,"volume":125822,"rsi_14":43.15,"sma_20":4.19,"sma_60":3.48,"sma_120":3.29},{"date":"2025-10-31","open":4.06,"high":4.17,"low":4.01,"close":4.13,"volume":73297,"rsi_14":39.46,"sma_20":4.23,"sma_60":3.5,"sma_120":3.3},{"date":"2025-11-03","open":4.12,"high":4.17,"low":3.83,"close":4.14,"volume":254491,"rsi_14":44.31,"sma_20":4.28,"sma_60":3.52,"sma_120":3.32},{"date":"2025-11-04","open":4.0,"high":4.17,"low":3.85,"close":3.97,"volume":190375,"rsi_14":35.29,"sma_20":4.27,"sma_60":3.54,"sma_120":3.33},{"date":"2025-11-05","open":4.05,"high":4.08,"low":3.88,"close":4.07,"volume":125360,"rsi_14":40.46,"sma_20":4.25,"sma_60":3.56,"sma_120":3.34},{"date":"2025-11-06","open":4.08,"high":4.08,"low":4.01,"close":4.06,"volume":60296,"rsi_14":48.61,"sma_20":4.21,"sma_60":3.57,"sma_120":3.35},{"date":"2025-11-07","open":4.03,"high":4.19,"low":3.92,"close":4.19,"volume":112903,"rsi_14":46.38,"sma_20":4.2,"sma_60":3.59,"sma_120":3.36},{"date":"2025-11-10","open":4.27,"high":4.34,"low":4.18,"close":4.19,"volume":113242,"rsi_14":50.39,"sma_20":4.18,"sma_60":3.61,"sma_120":3.38},{"date":"2025-11-11","open":4.19,"high":4.6,"low":4.15,"close":4.6,"volume":272587,"rsi_14":68.18,"sma_20":4.2,"sma_60":3.64,"sma_120":3.39},{"date":"2025-11-12","open":4.54,"high":4.57,"low":4.36,"close":4.39,"volume":226231,"rsi_14":56.52,"sma_20":4.19,"sma_60":3.67,"sma_120":3.41},{"date":"2025-11-13","open":4.39,"high":4.56,"low":4.32,"close":4.39,"volume":183926,"rsi_14":57.96,"sma_20":4.19,"sma_60":3.69,"sma_120":3.43},{"date":"2025-11-14","open":4.26,"high":4.45,"low":4.05,"close":4.11,"volume":269685,"rsi_14":43.37,"sma_20":4.19,"sma_60":3.71,"sma_120":3.44},{"date":"2025-11-17","open":4.1,"high":4.25,"low":4.06,"close":4.2,"volume":161666,"rsi_14":48.8,"sma_20":4.19,"sma_60":3.73,"sma_120":3.45},{"date":"2025-11-18","open":4.17,"high":4.22,"low":4.07,"close":4.1,"volume":159564,"rsi_14":48.21,"sma_20":4.18,"sma_60":3.75,"sma_120":3.46},{"date":"2025-11-19","open":4.12,"high":4.36,"low":4.09,"close":4.35,"volume":153424,"rsi_14":57.92,"sma_20":4.2,"sma_60":3.77,"sma_120":3.48},{"date":"2025-11-20","open":4.41,"high":4.59,"low":4.33,"close":4.4,"volume":233250,"rsi_14":57.46,"sma_20":4.21,"sma_60":3.79,"sma_120":3.49},{"date":"2025-11-21","open":4.38,"high":4.49,"low":4.25,"close":4.34,"volume":145015,"rsi_14":55.38,"sma_20":4.22,"sma_60":3.82,"sma_120":3.5},{"date":"2025-11-24","open":4.34,"high":4.45,"low":4.26,"close":4.35,"volume":105327,"rsi_14":61.18,"sma_20":4.22,"sma_60":3.84,"sma_120":3.52},{"date":"2025-11-25","open":4.35,"high":4.38,"low":4.15,"close":4.32,"volume":90462,"rsi_14":57.67,"sma_20":4.23,"sma_60":3.86,"sma_120":3.53},{"date":"2025-11-26","open":4.32,"high":4.7,"low":4.26,"close":4.64,"volume":209939,"rsi_14":64.95,"sma_20":4.25,"sma_60":3.89,"sma_120":3.55},{"date":"2025-11-28","open":4.7,"high":4.7,"low":4.55,"close":4.59,"volume":87591,"rsi_14":60.75,"sma_20":4.28,"sma_60":3.91,"sma_120":3.56},{"date":"2025-12-01","open":4.54,"high":4.57,"low":4.39,"close":4.4,"volume":128080,"rsi_14":55.12,"sma_20":4.29,"sma_60":3.94,"sma_120":3.56},{"date":"2025-12-02","open":4.41,"high":4.54,"low":4.2,"close":4.2,"volume":119356,"rsi_14":39.13,"sma_20":4.29,"sma_60":3.96,"sma_120":3.57},{"date":"2025-12-03","open":4.67,"high":4.91,"low":4.46,"close":4.85,"volume":580608,"rsi_14":60.09,"sma_20":4.34,"sma_60":3.99,"sma_120":3.58},{"date":"2025-12-04","open":4.82,"high":4.85,"low":4.64,"close":4.74,"volume":202481,"rsi_14":57.32,"sma_20":4.37,"sma_60":4.02,"sma_120":3.59},{"date":"2025-12-05","open":4.76,"high":4.9,"low":4.67,"close":4.79,"volume":183639,"rsi_14":65.74,"sma_20":4.41,"sma_60":4.05,"sma_120":3.6},{"date":"2025-12-08","open":4.92,"high":5.22,"low":4.88,"close":5.22,"volume":600504,"rsi_14":70.4,"sma_20":4.46,"sma_60":4.09,"sma_120":3.61},{"date":"2025-12-09","open":5.33,"high":5.46,"low":4.9,"close":5.06,"volume":464494,"rsi_14":68.75,"sma_20":4.5,"sma_60":4.11,"sma_120":3.63},{"date":"2025-12-10","open":5.1,"high":5.21,"low":4.92,"close":5.13,"volume":445399,"rsi_14":66.39,"sma_20":4.53,"sma_60":4.14,"sma_120":3.64},{"date":"2025-12-11","open":5.16,"high":5.2,"low":4.55,"close":4.8,"volume":2347024,"rsi_14":57.52,"sma_20":4.55,"sma_60":4.16,"sma_120":3.65},{"date":"2025-12-12","open":5.0,"high":5.1,"low":3.52,"close":3.58,"volume":2157251,"rsi_14":40.05,"sma_20":4.51,"sma_60":4.16,"sma_120":3.65},{"date":"2025-12-15","open":3.59,"high":3.6,"low":3.25,"close":3.26,"volume":759548,"rsi_14":36.8,"sma_20":4.47,"sma_60":4.16,"sma_120":3.65},{"date":"2025-12-16","open":3.3,"high":3.64,"low":3.25,"close":3.57,"volume":634257,"rsi_14":41.5,"sma_20":4.43,"sma_60":4.17,"sma_120":3.65},{"date":"2025-12-17","open":3.6,"high":3.62,"low":3.21,"close":3.27,"volume":645736,"rsi_14":34.36,"sma_20":4.39,"sma_60":4.16,"sma_120":3.66},{"date":"2025-12-18","open":3.31,"high":3.41,"low":3.2,"close":3.24,"volume":354616,"rsi_14":34.55,"sma_20":4.34,"sma_60":4.16,"sma_120":3.65},{"date":"2025-12-19","open":3.23,"high":3.33,"low":3.18,"close":3.3,"volume":408521,"rsi_14":37.03,"sma_20":4.28,"sma_60":4.16,"sma_120":3.66},{"date":"2025-12-22","open":3.31,"high":3.42,"low":3.28,"close":3.37,"volume":132609,"rsi_14":39.9,"sma_20":4.23,"sma_60":4.16,"sma_120":3.66},{"date":"2025-12-23","open":3.35,"high":3.4,"low":3.23,"close":3.3,"volume":226151,"rsi_14":28.05,"sma_20":4.18,"sma_60":4.16,"sma_120":3.66},{"date":"2025-12-24","open":3.31,"high":3.42,"low":3.26,"close":3.42,"volume":74947,"rsi_14":31.36,"sma_20":4.14,"sma_60":4.16,"sma_120":3.66},{"date":"2025-12-26","open":3.41,"high":3.41,"low":3.18,"close":3.2,"volume":226209,"rsi_14":28.57,"sma_20":4.06,"sma_60":4.15,"sma_120":3.66},{"date":"2025-12-29","open":3.18,"high":3.21,"low":3.12,"close":3.18,"volume":213158,"rsi_14":19.09,"sma_20":3.99,"sma_60":4.15,"sma_120":3.66},{"date":"2025-12-30","open":3.19,"high":3.22,"low":3.1,"close":3.12,"volume":142429,"rsi_14":19.69,"sma_20":3.93,"sma_60":4.15,"sma_120":3.66},{"date":"2025-12-31","open":3.11,"high":3.24,"low":3.06,"close":3.12,"volume":184940,"rsi_14":17.89,"sma_20":3.88,"sma_60":4.15,"sma_120":3.66},{"date":"2026-01-02","open":3.16,"high":3.22,"low":3.08,"close":3.16,"volume":76247,"rsi_14":21.13,"sma_20":3.79,"sma_60":4.13,"sma_120":3.66},{"date":"2026-01-05","open":3.23,"high":3.25,"low":3.1,"close":3.18,"volume":125541,"rsi_14":37.8,"sma_20":3.71,"sma_60":4.11,"sma_120":3.66},{"date":"2026-01-06","open":3.15,"high":3.25,"low":3.1,"close":3.18,"volume":175536,"rsi_14":46.97,"sma_20":3.63,"sma_60":4.08,"sma_120":3.66},{"date":"2026-01-07","open":3.22,"high":3.32,"low":3.2,"close":3.28,"volume":181589,"rsi_14":36.94,"sma_20":3.54,"sma_60":4.06,"sma_120":3.66},{"date":"2026-01-08","open":3.37,"high":3.42,"low":3.24,"close":3.42,"volume":354100,"rsi_14":58.2,"sma_20":3.45,"sma_60":4.05,"sma_120":3.66},{"date":"2026-01-09","open":3.56,"high":3.58,"low":3.32,"close":3.38,"volume":451480,"rsi_14":57.29,"sma_20":3.37,"sma_60":4.03,"sma_120":3.66},{"date":"2026-01-12","open":3.35,"high":3.39,"low":3.1,"close":3.16,"volume":433620,"rsi_14":43.75,"sma_20":3.28,"sma_60":4.01,"sma_120":3.65},{"date":"2026-01-13","open":3.2,"high":3.38,"low":3.07,"close":3.28,"volume":391868,"rsi_14":46.15,"sma_20":3.27,"sma_60":3.99,"sma_120":3.65},{"date":"2026-01-14","open":3.24,"high":3.33,"low":3.18,"close":3.31,"volume":151699,"rsi_14":50.44,"sma_20":3.27,"sma_60":3.98,"sma_120":3.65},{"date":"2026-01-15","open":3.33,"high":3.36,"low":3.21,"close":3.22,"volume":247833,"rsi_14":40.91,"sma_20":3.25,"sma_60":3.96,"sma_120":3.65},{"date":"2026-01-16","open":3.22,"high":3.28,"low":3.17,"close":3.19,"volume":202181,"rsi_14":49.45,"sma_20":3.25,"sma_60":3.94,"sma_120":3.65},{"date":"2026-01-20","open":3.13,"high":3.16,"low":3.06,"close":3.11,"volume":225396,"rsi_14":46.39,"sma_20":3.24,"sma_60":3.93,"sma_120":3.65},{"date":"2026-01-21","open":3.12,"high":3.18,"low":3.09,"close":3.17,"volume":129801,"rsi_14":52.58,"sma_20":3.24,"sma_60":3.91,"sma_120":3.65},{"date":"2026-01-22","open":3.19,"high":3.35,"low":3.17,"close":3.3,"volume":205289,"rsi_14":58.18,"sma_20":3.23,"sma_60":3.9,"sma_120":3.65},{"date":"2026-01-23","open":3.35,"high":3.35,"low":3.2,"close":3.26,"volume":153900,"rsi_14":54.55,"sma_20":3.23,"sma_60":3.88,"sma_120":3.66},{"date":"2026-01-26","open":3.22,"high":3.24,"low":3.05,"close":3.09,"volume":253600,"rsi_14":46.4,"sma_20":3.22,"sma_60":3.86,"sma_120":3.66},{"date":"2026-01-27","open":3.09,"high":3.14,"low":2.95,"close":3.08,"volume":319800,"rsi_14":46.03,"sma_20":3.21,"sma_60":3.84,"sma_120":3.65},{"date":"2026-01-28","open":3.08,"high":3.09,"low":3.0,"close":3.03,"volume":180800,"rsi_14":39.67,"sma_20":3.2,"sma_60":3.82,"sma_120":3.65},{"date":"2026-01-29","open":3.12,"high":3.14,"low":2.99,"close":3.1,"volume":267200,"rsi_14":35.96,"sma_20":3.2,"sma_60":3.81,"sma_120":3.66},{"date":"2026-01-30","open":3.07,"high":3.13,"low":2.98,"close":3.04,"volume":175200,"rsi_14":35.34,"sma_20":3.2,"sma_60":3.79,"sma_120":3.66},{"date":"2026-02-02","open":3.03,"high":3.05,"low":2.9,"close":2.94,"volume":225200,"rsi_14":39.42,"sma_20":3.19,"sma_60":3.77,"sma_120":3.66},{"date":"2026-02-03","open":2.95,"high":3.08,"low":2.95,"close":3.04,"volume":139600,"rsi_14":38.24,"sma_20":3.18,"sma_60":3.75,"sma_120":3.66},{"date":"2026-02-04","open":3.06,"high":3.09,"low":2.82,"close":2.92,"volume":275700,"rsi_14":32.43,"sma_20":3.17,"sma_60":3.74,"sma_120":3.65},{"date":"2026-02-05","open":2.88,"high":2.99,"low":2.75,"close":2.75,"volume":149700,"rsi_14":30.25,"sma_20":3.14,"sma_60":3.71,"sma_120":3.65},{"date":"2026-02-06","open":2.8,"high":3.0,"low":2.77,"close":2.96,"volume":132500,"rsi_14":41.61,"sma_20":3.12,"sma_60":3.69,"sma_120":3.65},{"date":"2026-02-09","open":2.99,"high":2.99,"low":2.69,"close":2.98,"volume":426300,"rsi_14":45.04,"sma_20":3.1,"sma_60":3.66,"sma_120":3.65},{"date":"2026-02-10","open":3.0,"high":3.04,"low":2.8,"close":2.97,"volume":239185,"rsi_14":43.17,"sma_20":3.22,"sma_60":3.87,"sma_120":3.65},{"date":"2026-02-11","open":2.98,"high":3.03,"low":2.79,"close":2.84,"volume":189149,"rsi_14":38.67,"sma_20":3.19,"sma_60":3.85,"sma_120":3.65},{"date":"2026-02-12","open":2.86,"high":2.98,"low":2.74,"close":2.81,"volume":112372,"rsi_14":37.91,"sma_20":3.17,"sma_60":3.83,"sma_120":3.65},{"date":"2026-02-13","open":2.82,"high":2.91,"low":2.76,"close":2.82,"volume":133359,"rsi_14":34.03,"sma_20":3.15,"sma_60":3.81,"sma_120":3.65},{"date":"2026-02-17","open":2.8,"high":2.88,"low":2.74,"close":2.88,"volume":111758,"rsi_14":41.23,"sma_20":3.0,"sma_60":3.55,"sma_120":3.65},{"date":"2026-02-18","open":2.87,"high":2.97,"low":2.83,"close":2.9,"volume":68000,"rsi_14":44.14,"sma_20":2.99,"sma_60":3.53,"sma_120":3.65},{"date":"2026-02-19","open":2.88,"high":2.93,"low":2.83,"close":2.92,"volume":53600,"rsi_14":41.51,"sma_20":2.98,"sma_60":3.5,"sma_120":3.65},{"date":"2026-02-20","open":2.88,"high":3.0,"low":2.84,"close":2.88,"volume":95197,"rsi_14":42.31,"sma_20":2.96,"sma_60":3.48,"sma_120":3.65},{"date":"2026-02-23","open":2.86,"high":3.0,"low":2.85,"close":2.93,"volume":81500,"rsi_14":49.49,"sma_20":2.94,"sma_60":3.45,"sma_120":3.65},{"date":"2026-02-24","open":2.94,"high":3.02,"low":2.89,"close":3.0,"volume":154902,"rsi_14":43.44,"sma_20":3.12,"sma_60":3.75,"sma_120":3.64},{"date":"2026-02-25","open":3.02,"high":3.04,"low":2.94,"close":3.02,"volume":83166,"rsi_14":55.81,"sma_20":2.94,"sma_60":3.4,"sma_120":3.64},{"date":"2026-02-26","open":3.0,"high":3.04,"low":2.94,"close":3.04,"volume":48514,"rsi_14":37.84,"sma_20":3.1,"sma_60":3.71,"sma_120":3.64},{"date":"2026-02-27","open":3.02,"high":3.02,"low":2.9,"close":2.98,"volume":95367,"rsi_14":38.89,"sma_20":3.09,"sma_60":3.69,"sma_120":3.64},{"date":"2026-03-02","open":2.88,"high":3.02,"low":2.87,"close":2.96,"volume":124245,"rsi_14":48.21,"sma_20":2.93,"sma_60":3.33,"sma_120":3.65},{"date":"2026-03-03","open":2.91,"high":2.97,"low":2.79,"close":2.83,"volume":157679,"rsi_14":39.71,"sma_20":2.92,"sma_60":3.3,"sma_120":3.64},{"date":"2026-03-04","open":2.85,"high":2.97,"low":2.85,"close":2.91,"volume":144450,"rsi_14":38.6,"sma_20":3.03,"sma_60":3.62,"sma_120":3.64},{"date":"2026-03-05","open":2.9,"high":2.98,"low":2.8,"close":2.89,"volume":102991,"rsi_14":30.1,"sma_20":3.01,"sma_60":3.59,"sma_120":3.64},{"date":"2026-03-06","open":2.93,"high":2.98,"low":2.8,"close":2.85,"volume":87991,"rsi_14":41.89,"sma_20":2.98,"sma_60":3.57,"sma_120":3.64},{"date":"2026-03-09","open":2.88,"high":3.05,"low":2.83,"close":2.98,"volume":128508,"rsi_14":56.94,"sma_20":2.92,"sma_60":3.16,"sma_120":3.64},{"date":"2026-03-10","open":3.01,"high":3.03,"low":2.85,"close":2.98,"volume":86526,"rsi_14":55.71,"sma_20":2.92,"sma_60":3.13,"sma_120":3.63},{"date":"2026-03-11","open":2.98,"high":3.01,"low":2.85,"close":2.94,"volume":47738,"rsi_14":58.11,"sma_20":2.95,"sma_60":3.51,"sma_120":3.64},{"date":"2026-03-12","open":2.9,"high":3.03,"low":2.83,"close":2.86,"volume":54525,"rsi_14":48.68,"sma_20":2.92,"sma_60":3.08,"sma_120":3.62},{"date":"2026-03-13","open":2.9,"high":2.93,"low":2.81,"close":2.83,"volume":67935,"rsi_14":46.84,"sma_20":2.91,"sma_60":3.46,"sma_120":3.64},{"date":"2026-03-16","open":2.84,"high":2.92,"low":2.76,"close":2.84,"volume":76639,"rsi_14":38.24,"sma_20":2.91,"sma_60":3.44,"sma_120":3.64},{"date":"2026-03-17","open":2.87,"high":2.94,"low":2.84,"close":2.89,"volume":32903,"rsi_14":40.85,"sma_20":2.91,"sma_60":3.41,"sma_120":3.63},{"date":"2026-03-18","open":2.9,"high":2.9,"low":2.75,"close":2.77,"volume":95064,"rsi_14":33.33,"sma_20":2.91,"sma_60":3.38,"sma_120":3.63},{"date":"2026-03-19","open":2.75,"high":2.79,"low":2.68,"close":2.77,"volume":82466,"rsi_14":36.0,"sma_20":2.91,"sma_60":3.35,"sma_120":3.63},{"date":"2026-03-20","open":2.75,"high":2.89,"low":2.63,"close":2.65,"volume":107580,"rsi_14":31.76,"sma_20":2.89,"sma_60":3.32,"sma_120":3.63},{"date":"2026-03-23","open":2.72,"high":2.84,"low":2.52,"close":2.61,"volume":115981,"rsi_14":35.53,"sma_20":2.88,"sma_60":3.29,"sma_120":3.63},{"date":"2026-03-24","open":2.6,"high":2.66,"low":2.45,"close":2.59,"volume":179342,"rsi_14":27.14,"sma_20":2.86,"sma_60":3.26,"sma_120":3.62},{"date":"2026-03-25","open":2.64,"high":2.83,"low":2.56,"close":2.7,"volume":131598,"rsi_14":37.97,"sma_20":2.84,"sma_60":3.22,"sma_120":3.62},{"date":"2026-03-26","open":2.72,"high":2.78,"low":2.59,"close":2.63,"volume":100309,"rsi_14":36.59,"sma_20":2.82,"sma_60":3.19,"sma_120":3.62},{"date":"2026-03-27","open":2.63,"high":2.83,"low":2.5,"close":2.55,"volume":110238,"rsi_14":22.08,"sma_20":2.8,"sma_60":3.14,"sma_120":3.61},{"date":"2026-03-30","open":2.55,"high":2.58,"low":2.44,"close":2.5,"volume":117269,"rsi_14":20.73,"sma_20":2.78,"sma_60":3.1,"sma_120":3.61},{"date":"2026-03-31","open":2.49,"high":2.66,"low":2.49,"close":2.58,"volume":134494,"rsi_14":29.07,"sma_20":2.77,"sma_60":3.06,"sma_120":3.6},{"date":"2026-04-01","open":2.6,"high":2.82,"low":2.6,"close":2.72,"volume":134884,"rsi_14":42.39,"sma_20":2.76,"sma_60":3.02,"sma_120":3.59},{"date":"2026-04-02","open":2.69,"high":2.76,"low":2.55,"close":2.55,"volume":70022,"rsi_14":36.79,"sma_20":2.74,"sma_60":3.01,"sma_120":3.58},{"date":"2026-04-06","open":2.55,"high":2.64,"low":2.55,"close":2.59,"volume":76202,"rsi_14":38.53,"sma_20":2.73,"sma_60":2.99,"sma_120":3.58},{"date":"2026-04-07","open":2.65,"high":2.69,"low":2.56,"close":2.69,"volume":106783,"rsi_14":41.23,"sma_20":2.71,"sma_60":2.98,"sma_120":3.57},{"date":"2026-04-08","open":2.79,"high":2.81,"low":2.64,"close":2.73,"volume":130926,"rsi_14":48.11,"sma_20":2.7,"sma_60":2.97,"sma_120":3.57},{"date":"2026-04-09","open":2.71,"high":2.77,"low":2.62,"close":2.74,"volume":65308,"rsi_14":48.6,"sma_20":2.69,"sma_60":2.96,"sma_120":3.56},{"date":"2026-04-10","open":2.72,"high":2.78,"low":2.65,"close":2.69,"volume":171187,"rsi_14":52.0,"sma_20":2.68,"sma_60":2.95,"sma_120":3.55},{"date":"2026-04-13","open":2.69,"high":2.85,"low":2.69,"close":2.85,"volume":123201,"rsi_14":60.71,"sma_20":2.68,"sma_60":2.94,"sma_120":3.55},{"date":"2026-04-14","open":2.89,"high":2.89,"low":2.79,"close":2.88,"volume":114035,"rsi_14":62.83,"sma_20":2.68,"sma_60":2.94,"sma_120":3.55},{"date":"2026-04-15","open":2.86,"high":2.93,"low":2.79,"close":2.93,"volume":93096,"rsi_14":60.75,"sma_20":2.69,"sma_60":2.93,"sma_120":3.54},{"date":"2026-04-16","open":2.89,"high":2.9,"low":2.79,"close":2.83,"volume":82213,"rsi_14":59.09,"sma_20":2.69,"sma_60":2.92,"sma_120":3.54},{"date":"2026-04-17","open":2.89,"high":2.92,"low":2.77,"close":2.91,"volume":91295,"rsi_14":66.36,"sma_20":2.7,"sma_60":2.92,"sma_120":3.54},{"date":"2026-04-20","open":2.91,"high":3.0,"low":2.86,"close":3.0,"volume":132905,"rsi_14":71.93,"sma_20":2.71,"sma_60":2.92,"sma_120":3.53},{"date":"2026-04-21","open":2.94,"high":3.01,"low":2.88,"close":2.88,"volume":120145,"rsi_14":62.71,"sma_20":2.73,"sma_60":2.91,"sma_120":3.53},{"date":"2026-04-22","open":2.94,"high":3.17,"low":2.91,"close":3.14,"volume":244014,"rsi_14":66.15,"sma_20":2.75,"sma_60":2.91,"sma_120":3.52},{"date":"2026-04-23","open":3.12,"high":3.13,"low":3.02,"close":3.04,"volume":122294,"rsi_14":69.92,"sma_20":2.77,"sma_60":2.91,"sma_120":3.51},{"date":"2026-04-24","open":3.08,"high":3.1,"low":2.95,"close":3.05,"volume":62374,"rsi_14":69.17,"sma_20":2.79,"sma_60":2.91,"sma_120":3.49},{"date":"2026-04-27","open":3.06,"high":3.14,"low":2.89,"close":2.97,"volume":122805,"rsi_14":61.86,"sma_20":2.81,"sma_60":2.9,"sma_120":3.48},{"date":"2026-04-28","open":2.97,"high":3.08,"low":2.88,"close":3.01,"volume":147797,"rsi_14":61.86,"sma_20":2.84,"sma_60":2.89,"sma_120":3.47},{"date":"2026-04-29","open":3.02,"high":3.02,"low":2.86,"close":2.88,"volume":106676,"rsi_14":55.38,"sma_20":2.85,"sma_60":2.89,"sma_120":3.46},{"date":"2026-04-30","open":2.94,"high":3.05,"low":2.89,"close":3.0,"volume":128865,"rsi_14":61.31,"sma_20":2.87,"sma_60":2.88,"sma_120":3.45},{"date":"2026-05-01","open":2.99,"high":3.17,"low":2.96,"close":3.14,"volume":159869,"rsi_14":60.74,"sma_20":2.9,"sma_60":2.88,"sma_120":3.44},{"date":"2026-05-04","open":3.14,"high":3.18,"low":2.99,"close":3.06,"volume":119669,"rsi_14":56.43,"sma_20":2.92,"sma_60":2.88,"sma_120":3.43},{"date":"2026-05-05","open":3.09,"high":3.09,"low":2.91,"close":3.0,"volume":135166,"rsi_14":52.48,"sma_20":2.94,"sma_60":2.87,"sma_120":3.42},{"date":"2026-05-06","open":3.01,"high":3.09,"low":2.85,"close":3.06,"volume":101325,"rsi_14":58.39,"sma_20":2.95,"sma_60":2.87,"sma_120":3.41},{"date":"2026-05-07","open":3.05,"high":3.1,"low":2.94,"close":2.96,"volume":115925,"rsi_14":51.8,"sma_20":2.96,"sma_60":2.87,"sma_120":3.4},{"date":"2026-05-08","open":2.97,"high":3.01,"low":2.89,"close":3.0,"volume":77115,"rsi_14":50.0,"sma_20":2.98,"sma_60":2.87,"sma_120":3.39},{"date":"2026-05-11","open":3.01,"high":3.03,"low":2.93,"close":3.03,"volume":125872,"rsi_14":56.0,"sma_20":2.99,"sma_60":2.86,"sma_120":3.38},{"date":"2026-05-12","open":3.0,"high":3.0,"low":2.87,"close":2.95,"volume":109293,"rsi_14":41.12,"sma_20":2.99,"sma_60":2.86,"sma_120":3.37},{"date":"2026-05-13","open":2.95,"high":2.95,"low":2.87,"close":2.9,"volume":98811,"rsi_14":43.14,"sma_20":2.99,"sma_60":2.86,"sma_120":3.36},{"date":"2026-05-14","open":2.95,"high":2.95,"low":2.8,"close":2.89,"volume":101187,"rsi_14":42.16,"sma_20":2.99,"sma_60":2.86,"sma_120":3.35},{"date":"2026-05-15","open":2.84,"high":2.86,"low":2.75,"close":2.82,"volume":110361,"rsi_14":42.57,"sma_20":2.99,"sma_60":2.86,"sma_120":3.34},{"date":"2026-05-18","open":2.81,"high":2.84,"low":2.72,"close":2.76,"volume":118342,"rsi_14":37.86,"sma_20":2.98,"sma_60":2.86,"sma_120":3.32},{"date":"2026-05-19","open":2.72,"high":2.75,"low":2.61,"close":2.67,"volume":102006,"rsi_14":39.39,"sma_20":2.97,"sma_60":2.86,"sma_120":3.31},{"date":"2026-05-20","open":2.67,"high":2.79,"low":2.65,"close":2.73,"volume":114261,"rsi_14":35.48,"sma_20":2.95,"sma_60":2.85,"sma_120":3.3},{"date":"2026-05-21","open":2.73,"high":2.8,"low":2.67,"close":2.75,"volume":80655,"rsi_14":25.93,"sma_20":2.93,"sma_60":2.85,"sma_120":3.29},{"date":"2026-05-22","open":2.79,"high":2.82,"low":2.75,"close":2.79,"volume":40487,"rsi_14":32.47,"sma_20":2.92,"sma_60":2.84,"sma_120":3.28},{"date":"2026-05-26","open":2.8,"high":2.8,"low":2.72,"close":2.73,"volume":104632,"rsi_14":32.47,"sma_20":2.91,"sma_60":2.84,"sma_120":3.27},{"date":"2026-05-27","open":2.76,"high":2.77,"low":2.65,"close":2.65,"volume":68658,"rsi_14":24.05,"sma_20":2.89,"sma_60":2.84,"sma_120":3.25},{"date":"2026-05-28","open":2.65,"high":2.8,"low":2.62,"close":2.7,"volume":127147,"rsi_14":32.43,"sma_20":2.88,"sma_60":2.83,"sma_120":3.24},{"date":"2026-05-29","open":2.71,"high":2.79,"low":2.66,"close":2.7,"volume":93653,"rsi_14":28.57,"sma_20":2.86,"sma_60":2.83,"sma_120":3.22},{"date":"2026-06-01","open":2.71,"high":2.75,"low":2.66,"close":2.7,"volume":139548,"rsi_14":25.37,"sma_20":2.84,"sma_60":2.83,"sma_120":3.21},{"date":"2026-06-02","open":2.7,"high":2.72,"low":2.5,"close":2.55,"volume":248356,"rsi_14":22.97,"sma_20":2.82,"sma_60":2.82,"sma_120":3.2},{"date":"2026-06-03","open":2.56,"high":2.66,"low":2.5,"close":2.52,"volume":89637,"rsi_14":23.61,"sma_20":2.79,"sma_60":2.81,"sma_120":3.18},{"date":"2026-06-04","open":2.5,"high":2.68,"low":2.5,"close":2.62,"volume":92376,"rsi_14":33.33,"sma_20":2.77,"sma_60":2.81,"sma_120":3.17},{"date":"2026-06-05","open":2.62,"high":2.64,"low":2.45,"close":2.48,"volume":110175,"rsi_14":30.68,"sma_20":2.75,"sma_60":2.8,"sma_120":3.16},{"date":"2026-06-08","open":2.52,"high":2.53,"low":2.44,"close":2.46,"volume":122262,"rsi_14":32.14,"sma_20":2.72,"sma_60":2.79,"sma_120":3.14},{"date":"2026-06-09","open":2.46,"high":2.52,"low":2.4,"close":2.4,"volume":108335,"rsi_14":33.33,"sma_20":2.69,"sma_60":2.79,"sma_120":3.12},{"date":"2026-06-10","open":2.4,"high":2.5,"low":2.35,"close":2.35,"volume":113074,"rsi_14":26.25,"sma_20":2.66,"sma_60":2.78,"sma_120":3.11},{"date":"2026-06-11","open":2.38,"high":2.55,"low":2.32,"close":2.48,"volume":123896,"rsi_14":35.16,"sma_20":2.64,"sma_60":2.77,"sma_120":3.09},{"date":"2026-06-12","open":2.49,"high":2.55,"low":2.41,"close":2.47,"volume":145867,"rsi_14":31.82,"sma_20":2.62,"sma_60":2.77,"sma_120":3.07},{"date":"2026-06-15","open":2.57,"high":2.67,"low":2.47,"close":2.48,"volume":172308,"rsi_14":34.94,"sma_20":2.6,"sma_60":2.76,"sma_120":3.06},{"date":"2026-06-16","open":2.58,"high":2.65,"low":2.53,"close":2.61,"volume":238202,"rsi_14":47.73,"sma_20":2.59,"sma_60":2.76,"sma_120":3.04},{"date":"2026-06-17","open":2.65,"high":2.79,"low":2.53,"close":2.69,"volume":245253,"rsi_14":49.45,"sma_20":2.59,"sma_60":2.76,"sma_120":3.03},{"date":"2026-06-18","open":2.76,"high":2.94,"low":2.58,"close":2.91,"volume":600837,"rsi_14":59.29,"sma_20":2.6,"sma_60":2.77,"sma_120":3.01},{"date":"2026-06-22","open":2.97,"high":2.97,"low":2.75,"close":2.77,"volume":285078,"rsi_14":52.76,"sma_20":2.6,"sma_60":2.77,"sma_120":3.0},{"date":"2026-06-23","open":2.74,"high":2.87,"low":2.7,"close":2.76,"volume":126658,"rsi_14":59.29,"sma_20":2.6,"sma_60":2.77,"sma_120":2.98},{"date":"2026-06-24","open":2.78,"high":2.84,"low":2.68,"close":2.74,"volume":190225,"rsi_14":59.82,"sma_20":2.6,"sma_60":2.77,"sma_120":2.96},{"date":"2026-06-25","open":2.8,"high":2.83,"low":2.58,"close":2.62,"volume":299950,"rsi_14":50.0,"sma_20":2.6,"sma_60":2.78,"sma_120":2.87},{"date":"2026-06-26","open":2.6,"high":2.79,"low":2.35,"close":2.79,"volume":1041902,"rsi_14":63.25,"sma_20":2.6,"sma_60":2.78,"sma_120":2.92},{"date":"2026-06-29","open":2.8,"high":2.85,"low":2.59,"close":2.85,"volume":429217,"rsi_14":66.12,"sma_20":2.61,"sma_60":2.78,"sma_120":2.9},{"date":"2026-06-30","open":2.84,"high":2.9,"low":2.73,"close":2.8,"volume":258417,"rsi_14":66.67,"sma_20":2.62,"sma_60":2.79,"sma_120":2.9},{"date":"2026-07-01","open":2.76,"high":3.21,"low":2.74,"close":3.14,"volume":402282,"rsi_14":76.51,"sma_20":2.65,"sma_60":2.79,"sma_120":2.89},{"date":"2026-07-02","open":3.2,"high":3.48,"low":3.15,"close":3.27,"volume":595414,"rsi_14":76.51,"sma_20":2.68,"sma_60":2.8,"sma_120":2.89},{"date":"2026-07-06","open":3.15,"high":3.26,"low":3.02,"close":3.05,"volume":273902,"rsi_14":67.06,"sma_20":2.71,"sma_60":2.81,"sma_120":2.89},{"date":"2026-07-07","open":3.03,"high":3.08,"low":2.87,"close":2.96,"volume":189972,"rsi_14":63.48,"sma_20":2.73,"sma_60":2.81,"sma_120":2.86},{"date":"2026-07-08","open":2.96,"high":3.16,"low":2.92,"close":3.11,"volume":184939,"rsi_14":63.89,"sma_20":2.76,"sma_60":2.82,"sma_120":2.89},{"date":"2026-07-09","open":3.1,"high":3.28,"low":3.1,"close":3.22,"volume":100725,"rsi_14":64.48,"sma_20":2.8,"sma_60":2.83,"sma_120":2.85},{"date":"2026-07-10","open":3.22,"high":3.23,"low":2.96,"close":3.06,"volume":192673,"rsi_14":54.24,"sma_20":2.84,"sma_60":2.83,"sma_120":2.88},{"date":"2026-07-13","open":3.07,"high":3.13,"low":2.98,"close":3.06,"volume":167736,"rsi_14":58.9,"sma_20":2.87,"sma_60":2.83,"sma_120":2.88},{"date":"2026-07-14","open":3.04,"high":3.23,"low":3.0,"close":3.19,"volume":185957,"rsi_14":62.29,"sma_20":2.9,"sma_60":2.84,"sma_120":2.88},{"date":"2026-07-15","open":3.24,"high":3.65,"low":3.18,"close":3.5,"volume":500982,"rsi_14":68.63,"sma_20":2.96,"sma_60":2.85,"sma_120":2.88},{"date":"2026-07-16","open":3.5,"high":3.6,"low":3.31,"close":3.32,"volume":258323,"rsi_14":66.67,"sma_20":2.99,"sma_60":2.85,"sma_120":2.88},{"date":"2026-07-17","open":3.3,"high":3.55,"low":3.29,"close":3.4,"volume":175570,"rsi_14":65.17,"sma_20":3.03,"sma_60":2.86,"sma_120":2.89},{"date":"2026-07-20","open":3.46,"high":3.58,"low":3.35,"close":3.46,"volume":195539,"rsi_14":65.17,"sma_20":3.05,"sma_60":2.87,"sma_120":2.89},{"date":"2026-07-21","open":3.53,"high":3.69,"low":3.4,"close":3.56,"volume":592523,"rsi_14":68.45,"sma_20":3.09,"sma_60":2.88,"sma_120":2.89},{"date":"2026-07-22","open":3.64,"high":3.69,"low":3.42,"close":3.52,"volume":494789,"rsi_14":60.8,"sma_20":3.13,"sma_60":2.88,"sma_120":2.9},{"date":"2026-07-23","open":3.55,"high":3.83,"low":3.47,"close":3.75,"volume":324065,"rsi_14":62.9,"sma_20":3.18,"sma_60":2.9,"sma_120":2.9},{"date":"2026-07-24","open":3.76,"high":3.89,"low":3.6,"close":3.7,"volume":339198,"rsi_14":69.23,"sma_20":3.24,"sma_60":2.91,"sma_120":2.9},{"date":"2026-07-27","open":3.71,"high":3.82,"low":3.33,"close":3.46,"volume":435865,"rsi_14":63.59,"sma_20":3.27,"sma_60":2.92,"sma_120":2.9},{"date":"2026-07-28","open":3.48,"high":3.65,"low":3.41,"close":3.52,"volume":310448,"rsi_14":61.71,"sma_20":3.3,"sma_60":2.93,"sma_120":2.91},{"date":"2026-07-29","open":3.5,"high":3.56,"low":3.38,"close":3.48,"volume":169695,"rsi_14":57.74,"sma_20":3.34,"sma_60":2.93,"sma_120":2.91},{"date":"2026-07-30","open":3.48,"high":3.58,"low":3.4,"close":3.56,"volume":126350,"rsi_14":65.62,"sma_20":3.36,"sma_60":2.94,"sma_120":2.91},{"date":"2026-07-31","open":3.51,"high":3.56,"low":3.31,"close":3.42,"volume":178412,"rsi_14":60.34,"sma_20":3.36,"sma_60":2.95,"sma_120":2.91},{"date":"2026-08-03","open":3.42,"high":3.55,"low":3.37,"close":3.41,"volume":149844,"rsi_14":56.79,"sma_20":3.38,"sma_60":2.95,"sma_120":2.91},{"date":"2026-08-04","open":3.42,"high":3.55,"low":3.38,"close":3.41,"volume":194759,"rsi_14":46.56,"sma_20":3.41,"sma_60":2.96,"sma_120":2.91},{"date":"2026-08-05","open":3.42,"high":3.55,"low":3.37,"close":3.41,"volume":182099,"rsi_14":53.98,"sma_20":3.42,"sma_60":2.97,"sma_120":2.91},{"date":"2026-08-06","open":3.41,"high":3.53,"low":3.36,"close":3.43,"volume":106611,"rsi_14":51.4,"sma_20":3.43,"sma_60":2.97,"sma_120":2.92},{"date":"2026-08-07","open":3.43,"high":3.5,"low":3.36,"close":3.42,"volume":154841,"rsi_14":48.04,"sma_20":3.45,"sma_60":2.98,"sma_120":2.92},{"date":"2026-08-10","open":3.32,"high":3.4,"low":3.22,"close":3.25,"volume":257651,"rsi_14":35.78,"sma_20":3.46,"sma_60":2.99,"sma_120":2.93},{"date":"2026-08-11","open":3.24,"high":3.39,"low":3.22,"close":3.22,"volume":135988,"rsi_14":36.11,"sma_20":3.46,"sma_60":2.99,"sma_120":2.93},{"date":"2026-08-12","open":3.21,"high":3.34,"low":3.2,"close":3.23,"volume":145305,"rsi_14":19.77,"sma_20":3.45,"sma_60":3.0,"sma_120":2.93},{"date":"2026-08-13","open":3.24,"high":3.28,"low":3.2,"close":3.2,"volume":125064,"rsi_14":20.24,"sma_20":3.44,"sma_60":3.01,"sma_120":2.93},{"date":"2026-08-14","open":3.2,"high":3.23,"low":3.1,"close":3.18,"volume":107831,"rsi_14":27.42,"sma_20":3.43,"sma_60":3.02,"sma_120":2.94},{"date":"2026-08-17","open":3.18,"high":3.5,"low":3.14,"close":3.49,"volume":315442,"rsi_14":48.28,"sma_20":3.43,"sma_60":3.03,"sma_120":2.94},{"date":"2026-08-18","open":3.41,"high":3.49,"low":3.33,"close":3.43,"volume":117836,"rsi_14":47.19,"sma_20":3.42,"sma_60":3.04,"sma_120":2.94},{"date":"2026-08-19","open":3.49,"high":3.81,"low":3.46,"close":3.71,"volume":569586,"rsi_14":56.88,"sma_20":3.43,"sma_60":3.06,"sma_120":2.95},{"date":"2026-08-20","open":3.69,"high":3.71,"low":3.55,"close":3.59,"volume":168534,"rsi_14":57.94,"sma_20":3.43,"sma_60":3.07,"sma_120":2.96},{"date":"2026-08-21","open":3.64,"high":3.75,"low":3.6,"close":3.71,"volume":182554,"rsi_14":62.71,"sma_20":3.43,"sma_60":3.09,"sma_120":2.96},{"date":"2026-08-24","open":3.66,"high":3.73,"low":3.51,"close":3.62,"volume":138806},{"date":"2026-08-25","open":3.64,"high":3.87,"low":3.62,"close":3.66,"volume":608405,"rsi_14":59.54,"sma_20":3.44,"sma_60":3.12,"sma_120":2.97},{"date":"2026-08-26","open":3.64,"high":3.75,"low":3.47,"close":3.6,"volume":291801,"rsi_14":56.51,"sma_20":3.45,"sma_60":3.13,"sma_120":2.98},{"date":"2026-08-27","open":3.6,"high":3.67,"low":3.52,"close":3.6,"volume":337546,"rsi_14":56.72,"sma_20":3.45,"sma_60":3.15,"sma_120":2.99},{"date":"2026-08-28","open":3.6,"high":3.67,"low":3.42,"close":3.48,"volume":215060,"rsi_14":58.91,"sma_20":3.45,"sma_60":3.17,"sma_120":2.99},{"date":"2026-08-31","open":3.43,"high":3.63,"low":3.31,"close":3.35,"volume":353287},{"date":"2026-09-01","open":3.4,"high":3.49,"low":3.23,"close":3.28,"volume":342502,"rsi_14":51.72,"sma_20":3.44,"sma_60":3.19,"sma_120":3.0},{"date":"2026-09-02","open":3.28,"high":3.39,"low":3.12,"close":3.13,"volume":335027,"rsi_14":47.77,"sma_20":3.43,"sma_60":3.2,"sma_120":3.0},{"date":"2026-09-03","open":3.14,"high":3.25,"low":2.99,"close":3.05,"volume":409261,"rsi_14":46.01,"sma_20":3.41,"sma_60":3.21,"sma_120":3.0},{"date":"2026-09-04","open":3.03,"high":3.1,"low":3.0,"close":3.07,"volume":368209,"rsi_14":34.33,"sma_20":3.39,"sma_60":3.23,"sma_120":3.0},{"date":"2026-09-08","open":3.1,"high":3.2,"low":2.88,"close":2.9,"volume":442111,"rsi_14":31.72,"sma_20":3.38,"sma_60":3.23,"sma_120":3.0},{"date":"2026-09-09","open":2.92,"high":2.97,"low":2.79,"close":2.83,"volume":478818},{"date":"2026-09-10","open":2.76,"high":2.81,"low":2.66,"close":2.75,"volume":400149,"rsi_14":15.0,"sma_20":3.33,"sma_60":3.24,"sma_120":3.0},{"date":"2026-09-11","open":2.87,"high":2.88,"low":2.72,"close":2.76,"volume":389372,"rsi_14":6.42,"sma_20":3.31,"sma_60":3.25,"sma_120":3.0},{"date":"2026-09-14","open":2.79,"high":2.88,"low":2.76,"close":2.8,"volume":376444,"rsi_14":10.58,"sma_20":3.29,"sma_60":3.25,"sma_120":3.01},{"date":"2026-09-15","open":2.8,"high":2.8,"low":2.66,"close":2.69,"volume":353792,"rsi_14":6.31,"sma_20":3.25,"sma_60":3.25,"sma_120":3.01},{"date":"2026-09-16","open":2.7,"high":2.72,"low":2.56,"close":2.6,"volume":557497,"rsi_14":6.11,"sma_20":3.21,"sma_60":3.24,"sma_120":3.01},{"date":"2026-09-17","open":2.66,"high":2.76,"low":2.64,"close":2.76,"volume":345817,"rsi_14":17.69,"sma_20":3.16,"sma_60":3.24,"sma_120":3.01},{"date":"2026-09-18","open":2.78,"high":2.79,"low":2.69,"close":2.77,"volume":315224,"rsi_14":20.17,"sma_20":3.12,"sma_60":3.24,"sma_120":3.01},{"date":"2026-09-21","open":2.82,"high":2.82,"low":2.66,"close":2.7,"volume":476338,"rsi_14":21.24,"sma_20":3.07,"sma_60":3.24,"sma_120":3.01},{"date":"2026-09-22","open":2.73,"high":2.79,"low":2.68,"close":2.79,"volume":434621},{"date":"2026-09-23","open":2.77,"high":2.81,"low":2.62,"close":2.75,"volume":391157,"rsi_14":31.73,"sma_20":2.98,"sma_60":3.24,"sma_120":3.01},{"date":"2026-09-24","open":2.74,"high":2.81,"low":2.71,"close":2.78,"volume":257675,"rsi_14":36.36,"sma_20":2.94,"sma_60":3.24,"sma_120":3.01},{"date":"2026-09-25","open":2.85,"high":2.87,"low":2.69,"close":2.78,"volume":360852,"rsi_14":35.05,"sma_20":2.9,"sma_60":3.24,"sma_120":3.02},{"date":"2026-09-28","open":2.78,"high":2.83,"low":2.7,"close":2.79,"volume":305829,"rsi_14":43.21,"sma_20":2.87,"sma_60":3.23,"sma_120":3.02},{"date":"2026-09-29","open":2.79,"high":2.85,"low":2.72,"close":2.85,"volume":183245},{"date":"2026-09-30","open":2.85,"high":2.94,"low":2.81,"close":2.93,"volume":430330,"rsi_14":61.25,"sma_20":2.82,"sma_60":3.22,"sma_120":3.02},{"date":"2026-10-01","open":2.93,"high":2.93,"low":2.73,"close":2.77,"volume":290391,"rsi_14":50.53,"sma_20":2.81,"sma_60":3.22,"sma_120":3.02},{"date":"2026-10-02","open":2.83,"high":2.95,"low":2.77,"close":2.95,"volume":434484,"rsi_14":56.88,"sma_20":2.8,"sma_60":3.21,"sma_120":3.02},{"date":"2026-10-05","open":2.98,"high":2.99,"low":2.88,"close":2.95,"volume":369463,"rsi_14":63.27,"sma_20":2.8,"sma_60":3.21,"sma_120":3.02},{"date":"2026-10-06","open":2.95,"high":3.11,"low":2.87,"close":3.02,"volume":344956,"rsi_14":71.88,"sma_20":2.8,"sma_60":3.21,"sma_120":3.02},{"date":"2026-10-07","open":3.01,"high":3.06,"low":2.93,"close":2.95,"volume":245246},{"date":"2026-10-08","open":2.93,"high":2.93,"low":2.86,"close":2.91,"volume":259947,"rsi_14":57.78,"sma_20":2.82,"sma_60":3.2,"sma_120":3.02},{"date":"2026-10-09","open":2.93,"high":2.96,"low":2.86,"close":2.9,"volume":217882,"rsi_14":61.9,"sma_20":2.82,"sma_60":3.19,"sma_120":3.02},{"date":"2026-10-12","open":2.9,"high":2.92,"low":2.83,"close":2.84,"volume":97740,"rsi_14":53.09,"sma_20":2.82,"sma_60":3.18,"sma_120":3.02},{"date":"2026-10-13","open":2.84,"high":2.84,"low":2.66,"close":2.67,"volume":175823,"rsi_14":45.74,"sma_20":2.82,"sma_60":3.17,"sma_120":3.02},{"date":"2026-10-14","open":2.75,"high":2.82,"low":2.63,"close":2.65,"volume":228440,"rsi_14":43.24,"sma_20":2.83,"sma_60":3.15,"sma_120":3.01},{"date":"2026-10-15","open":2.66,"high":2.79,"low":2.63,"close":2.78,"volume":223343,"rsi_14":50.0,"sma_20":2.83,"sma_60":3.14,"sma_120":3.01},{"date":"2026-10-16","open":2.79,"high":2.82,"low":2.65,"close":2.67,"volume":123529,"rsi_14":44.78,"sma_20":2.82,"sma_60":3.12,"sma_120":3.01},{"date":"2026-10-19","open":2.67,"high":2.69,"low":2.6,"close":2.61,"volume":91267,"rsi_14":39.57,"sma_20":2.82,"sma_60":3.1,"sma_120":3.01},{"date":"2026-10-20","open":2.64,"high":2.75,"low":2.64,"close":2.68,"volume":166795,"rsi_14":39.04,"sma_20":2.81,"sma_60":3.09,"sma_120":3.0},{"date":"2026-10-21","open":2.68,"high":2.75,"low":2.65,"close":2.71,"volume":115727,"rsi_14":47.03,"sma_20":2.81,"sma_60":3.08,"sma_120":3.0},{"date":"2026-10-22","open":2.7,"high":2.78,"low":2.69,"close":2.78,"volume":151546,"rsi_14":40.56,"sma_20":2.81,"sma_60":3.07,"sma_120":3.0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.31000000000000005,"pbr":6.27,"per":null,"roa":-17.29,"roe":-18.01,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":0.0,"analysis":"ROE -18.0%로 적자 상태입니다. 시가총액 9458.42만. 매출 0.00, 영업이익 -1097.60만.","eps_basis":"TTM","debt_ratio":0.012024048096192385,"market_cap":94584218,"net_income":-10422000.0,"total_debt":174000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":92.31,"total_assets":15074000.0,"total_equity":14471000.0,"profit_margin":-1724.36,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-10976000.0,"operating_margin":-1955.77,"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)"],"backtest_top3":[],"current_price":2.78,"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":5.35},{"date":"2016-10-25","close":5.7},{"date":"2016-10-26","close":6.2},{"date":"2016-10-27","close":6.5},{"date":"2016-10-28","close":6.75},{"date":"2016-10-31","close":6.35},{"date":"2016-11-01","close":6.155},{"date":"2016-11-02","close":6.1},{"date":"2016-11-03","close":6.2},{"date":"2016-11-04","close":6.0},{"date":"2016-11-07","close":5.4},{"date":"2016-11-08","close":5.65},{"date":"2016-11-09","close":5.75},{"date":"2016-11-10","close":5.85},{"date":"2016-11-11","close":5.8},{"date":"2016-11-14","close":5.3},{"date":"2016-11-15","close":4.85},{"date":"2016-11-16","close":4.9},{"date":"2016-11-17","close":5.05},{"date":"2016-11-18","close":5.1},{"date":"2016-11-21","close":5.15},{"date":"2016-11-22","close":4.95},{"date":"2016-11-23","close":4.85},{"date":"2016-11-25","close":5.15},{"date":"2016-11-28","close":5.35},{"date":"2016-11-29","close":5.9},{"date":"2016-11-30","close":5.7},{"date":"2016-12-01","close":5.49},{"date":"2016-12-02","close":5.5},{"date":"2016-12-05","close":5.4},{"date":"2016-12-06","close":5.4},{"date":"2016-12-07","close":5.4},{"date":"2016-12-08","close":5.95},{"date":"2016-12-09","close":5.8},{"date":"2016-12-12","close":6.1},{"date":"2016-12-13","close":5.85},{"date":"2016-12-14","close":5.8},{"date":"2016-12-15","close":5.75},{"date":"2016-12-16","close":5.75},{"date":"2016-12-19","close":5.607},{"date":"2016-12-20","close":5.6},{"date":"2016-12-21","close":5.5},{"date":"2016-12-22","close":5.1},{"date":"2016-12-23","close":5.211},{"date":"2016-12-27","close":5.4},{"date":"2016-12-28","close":5.3},{"date":"2016-12-29","close":5.25},{"date":"2016-12-30","close":5.4},{"date":"2017-01-03","close":5.299},{"date":"2017-01-04","close":5.25},{"date":"2017-01-05","close":5.35},{"date":"2017-01-06","close":5.35},{"date":"2017-01-09","close":5.3},{"date":"2017-01-10","close":5.25},{"date":"2017-01-11","close":5.25},{"date":"2017-01-12","close":5.25},{"date":"2017-01-13","close":5.3197},{"date":"2017-01-17","close":5.3},{"date":"2017-01-18","close":5.25},{"date":"2017-01-19","close":4.6},{"date":"2017-01-20","close":4.6},{"date":"2017-01-23","close":4.55},{"date":"2017-01-24","close":4.85},{"date":"2017-01-25","close":4.85},{"date":"2017-01-26","close":5.05},{"date":"2017-01-27","close":5.095},{"date":"2017-01-30","close":5.05},{"date":"2017-01-31","close":4.9},{"date":"2017-02-01","close":4.9},{"date":"2017-02-02","close":4.95},{"date":"2017-02-03","close":4.9},{"date":"2017-02-06","close":4.9},{"date":"2017-02-07","close":5.05},{"date":"2017-02-08","close":4.8274},{"date":"2017-02-09","close":4.65},{"date":"2017-02-10","close":5.2},{"date":"2017-02-13","close":4.95},{"date":"2017-02-14","close":4.85},{"date":"2017-02-15","close":4.95},{"date":"2017-02-16","close":4.9},{"date":"2017-02-17","close":4.95},{"date":"2017-02-21","close":4.9},{"date":"2017-02-22","close":4.75},{"date":"2017-02-23","close":4.775},{"date":"2017-02-24","close":4.8},{"date":"2017-02-27","close":3.8},{"date":"2017-02-28","close":3.95},{"date":"2017-03-01","close":3.85},{"date":"2017-03-02","close":3.65},{"date":"2017-03-03","close":3.55},{"date":"2017-03-06","close":3.55},{"date":"2017-03-07","close":3.6},{"date":"2017-03-08","close":3.8},{"date":"2017-03-09","close":3.55},{"date":"2017-03-10","close":3.4},{"date":"2017-03-13","close":3.2},{"date":"2017-03-14","close":3.125},{"date":"2017-03-15","close":3.1},{"date":"2017-03-16","close":3.1},{"date":"2017-03-17","close":3.1},{"date":"2017-03-20","close":3.05},{"date":"2017-03-21","close":3.0},{"date":"2017-03-22","close":2.795},{"date":"2017-03-23","close":2.85},{"date":"2017-03-24","close":2.43},{"date":"2017-03-27","close":3.0147},{"date":"2017-03-28","close":3.2},{"date":"2017-03-29","close":3.075},{"date":"2017-03-30","close":2.9},{"date":"2017-03-31","close":3.0},{"date":"2017-04-03","close":2.95},{"date":"2017-04-04","close":2.7},{"date":"2017-04-05","close":2.375},{"date":"2017-04-06","close":2.225},{"date":"2017-04-07","close":2.325},{"date":"2017-04-10","close":2.25},{"date":"2017-04-11","close":2.3},{"date":"2017-04-12","close":2.25},{"date":"2017-04-13","close":2.15},{"date":"2017-04-17","close":2.05},{"date":"2017-04-18","close":1.9},{"date":"2017-04-19","close":1.95},{"date":"2017-04-20","close":2.0},{"date":"2017-04-21","close":2.05},{"date":"2017-04-24","close":2.1},{"date":"2017-04-25","close":2.05},{"date":"2017-04-26","close":2.05},{"date":"2017-04-27","close":2.1},{"date":"2017-04-28","close":1.95},{"date":"2017-05-01","close":1.85},{"date":"2017-05-02","close":1.8},{"date":"2017-05-03","close":1.125},{"date":"2017-05-04","close":1.2},{"date":"2017-05-05","close":1.1},{"date":"2017-05-08","close":1.1},{"date":"2017-05-09","close":1.15},{"date":"2017-05-10","close":1.7},{"date":"2017-05-11","close":1.125},{"date":"2017-05-12","close":1.15},{"date":"2017-05-15","close":1.1},{"date":"2017-05-16","close":1.1},{"date":"2017-05-17","close":1.0},{"date":"2017-05-18","close":1.0},{"date":"2017-05-19","close":1.0},{"date":"2017-05-22","close":1.0},{"date":"2017-05-23","close":0.9},{"date":"2017-05-24","close":0.8899},{"date":"2017-05-25","close":0.852},{"date":"2017-05-26","close":0.95},{"date":"2017-05-30","close":0.92},{"date":"2017-05-31","close":0.84},{"date":"2017-06-01","close":0.8305},{"date":"2017-06-02","close":0.83},{"date":"2017-06-05","close":1.1399},{"date":"2017-06-06","close":0.95},{"date":"2017-06-07","close":0.9744},{"date":"2017-06-08","close":0.9296},{"date":"2017-06-09","close":0.906},{"date":"2017-06-12","close":0.8761},{"date":"2017-06-13","close":0.9336},{"date":"2017-06-14","close":0.9313},{"date":"2017-06-15","close":0.945},{"date":"2017-06-16","close":0.95},{"date":"2017-06-19","close":0.88},{"date":"2017-06-20","close":0.8794},{"date":"2017-06-21","close":0.86},{"date":"2017-06-22","close":0.782},{"date":"2017-06-23","close":0.74},{"date":"2017-06-26","close":1.04},{"date":"2017-06-27","close":0.9601},{"date":"2017-06-28","close":1.15},{"date":"2017-06-29","close":1.13},{"date":"2017-06-30","close":1.15},{"date":"2017-07-03","close":1.17},{"date":"2017-07-05","close":1.02},{"date":"2017-07-06","close":0.9561},{"date":"2017-07-07","close":0.952},{"date":"2017-07-10","close":0.91},{"date":"2017-07-11","close":0.8},{"date":"2017-07-12","close":0.7699},{"date":"2017-07-13","close":0.83},{"date":"2017-07-14","close":0.8589},{"date":"2017-07-17","close":0.8192},{"date":"2017-07-18","close":0.83},{"date":"2017-07-19","close":0.871},{"date":"2017-07-20","close":0.9009},{"date":"2017-07-21","close":0.88},{"date":"2017-07-24","close":0.86},{"date":"2017-07-25","close":0.872},{"date":"2017-07-26","close":0.8501},{"date":"2017-07-27","close":0.84},{"date":"2017-07-28","close":0.8101},{"date":"2017-07-31","close":0.79},{"date":"2017-08-01","close":0.75},{"date":"2017-08-02","close":0.752},{"date":"2017-08-03","close":0.7979},{"date":"2017-08-04","close":0.7651},{"date":"2017-08-07","close":0.7601},{"date":"2017-08-08","close":0.7889},{"date":"2017-08-09","close":0.71},{"date":"2017-08-10","close":0.68},{"date":"2017-08-11","close":0.6886},{"date":"2017-08-14","close":0.7187},{"date":"2017-08-15","close":0.6001},{"date":"2017-08-16","close":0.659},{"date":"2017-08-17","close":0.6554},{"date":"2017-08-18","close":0.63},{"date":"2017-08-21","close":0.6301},{"date":"2017-08-22","close":0.665},{"date":"2017-08-23","close":0.6651},{"date":"2017-08-24","close":0.7478},{"date":"2017-08-25","close":0.73},{"date":"2017-08-28","close":0.652},{"date":"2017-08-29","close":0.68},{"date":"2017-08-30","close":0.69},{"date":"2017-08-31","close":0.671},{"date":"2017-09-01","close":0.7},{"date":"2017-09-05","close":0.7079},{"date":"2017-09-06","close":0.6701},{"date":"2017-09-07","close":0.6721},{"date":"2017-09-08","close":0.6602},{"date":"2017-09-11","close":0.68},{"date":"2017-09-12","close":0.6743},{"date":"2017-09-13","close":0.68},{"date":"2017-09-14","close":0.73},{"date":"2017-09-15","close":0.69},{"date":"2017-09-18","close":1.28},{"date":"2017-09-19","close":1.92},{"date":"2017-09-20","close":1.9301},{"date":"2017-09-21","close":2.05},{"date":"2017-09-22","close":2.27},{"date":"2017-09-25","close":3.85},{"date":"2017-09-26","close":4.99},{"date":"2017-09-27","close":4.35},{"date":"2017-09-28","close":3.5},{"date":"2017-09-29","close":2.63},{"date":"2017-10-02","close":2.9},{"date":"2017-10-03","close":2.78},{"date":"2017-10-04","close":2.85},{"date":"2017-10-05","close":2.74},{"date":"2017-10-06","close":2.77},{"date":"2017-10-09","close":2.72},{"date":"2017-10-10","close":2.81},{"date":"2017-10-11","close":3.15},{"date":"2017-10-12","close":3.41},{"date":"2017-10-13","close":3.19},{"date":"2017-10-16","close":2.99},{"date":"2017-10-17","close":2.71},{"date":"2017-10-18","close":2.66},{"date":"2017-10-19","close":2.58},{"date":"2017-10-20","close":2.44},{"date":"2017-10-23","close":2.3},{"date":"2017-10-24","close":2.19},{"date":"2017-10-25","close":2.03},{"date":"2017-10-26","close":1.92},{"date":"2017-10-27","close":1.98},{"date":"2017-10-30","close":2.08},{"date":"2017-10-31","close":2.05},{"date":"2017-11-01","close":1.96},{"date":"2017-11-02","close":2.09},{"date":"2017-11-03","close":2.3},{"date":"2017-11-06","close":2.48},{"date":"2017-11-07","close":2.82},{"date":"2017-11-08","close":2.35},{"date":"2017-11-09","close":2.27},{"date":"2017-11-10","close":2.41},{"date":"2017-11-13","close":2.53},{"date":"2017-11-14","close":2.63},{"date":"2017-11-15","close":2.6083},{"date":"2017-11-16","close":2.83},{"date":"2017-11-17","close":2.91},{"date":"2017-11-20","close":3.16},{"date":"2017-11-21","close":3.04},{"date":"2017-11-22","close":2.98},{"date":"2017-11-24","close":2.86},{"date":"2017-11-27","close":2.68},{"date":"2017-11-28","close":2.75},{"date":"2017-11-29","close":2.6},{"date":"2017-11-30","close":2.5},{"date":"2017-12-01","close":2.45},{"date":"2017-12-04","close":2.42},{"date":"2017-12-05","close":2.58},{"date":"2017-12-06","close":2.51},{"date":"2017-12-07","close":2.59},{"date":"2017-12-08","close":2.73},{"date":"2017-12-11","close":2.77},{"date":"2017-12-12","close":2.69},{"date":"2017-12-13","close":2.59},{"date":"2017-12-14","close":2.54},{"date":"2017-12-15","close":2.69},{"date":"2017-12-18","close":2.66},{"date":"2017-12-19","close":2.63},{"date":"2017-12-20","close":2.53},{"date":"2017-12-21","close":2.55},{"date":"2017-12-22","close":2.56},{"date":"2017-12-26","close":2.51},{"date":"2017-12-27","close":2.5275},{"date":"2017-12-28","close":2.45},{"date":"2017-12-29","close":2.36},{"date":"2018-01-02","close":2.34},{"date":"2018-01-03","close":2.41},{"date":"2018-01-04","close":2.4},{"date":"2018-01-05","close":2.67},{"date":"2018-01-08","close":2.99},{"date":"2018-01-09","close":3.54},{"date":"2018-01-10","close":3.64},{"date":"2018-01-11","close":3.64},{"date":"2018-01-12","close":4.05},{"date":"2018-01-16","close":4.41},{"date":"2018-01-17","close":4.49},{"date":"2018-01-18","close":4.5},{"date":"2018-01-19","close":4.25},{"date":"2018-01-22","close":4.65},{"date":"2018-01-23","close":4.52},{"date":"2018-01-24","close":5.52},{"date":"2018-01-25","close":6.1},{"date":"2018-01-26","close":6.05},{"date":"2018-01-29","close":4.14},{"date":"2018-01-30","close":4.05},{"date":"2018-01-31","close":3.73},{"date":"2018-02-01","close":3.67},{"date":"2018-02-02","close":3.18},{"date":"2018-02-05","close":3.06},{"date":"2018-02-06","close":3.19},{"date":"2018-02-07","close":2.98},{"date":"2018-02-08","close":2.9},{"date":"2018-02-09","close":2.89},{"date":"2018-02-12","close":2.84},{"date":"2018-02-13","close":3.28},{"date":"2018-02-14","close":3.6},{"date":"2018-02-15","close":3.42},{"date":"2018-02-16","close":3.16},{"date":"2018-02-20","close":3.01},{"date":"2018-02-21","close":3.2},{"date":"2018-02-22","close":3.33},{"date":"2018-02-23","close":3.36},{"date":"2018-02-26","close":3.35},{"date":"2018-02-27","close":3.35},{"date":"2018-02-28","close":3.29},{"date":"2018-03-01","close":3.15},{"date":"2018-03-02","close":3.26},{"date":"2018-03-05","close":3.84},{"date":"2018-03-06","close":4.21},{"date":"2018-03-07","close":4.38},{"date":"2018-03-08","close":4.42},{"date":"2018-03-09","close":4.58},{"date":"2018-03-12","close":5.04},{"date":"2018-03-13","close":5.22},{"date":"2018-03-14","close":4.78},{"date":"2018-03-15","close":5.05},{"date":"2018-03-16","close":4.95},{"date":"2018-03-19","close":4.48},{"date":"2018-03-20","close":4.14},{"date":"2018-03-21","close":4.47},{"date":"2018-03-22","close":4.25},{"date":"2018-03-23","close":4.15},{"date":"2018-03-26","close":4.26},{"date":"2018-03-27","close":3.35},{"date":"2018-03-28","close":3.79},{"date":"2018-03-29","close":3.84},{"date":"2018-04-02","close":3.96},{"date":"2018-04-03","close":4.4},{"date":"2018-04-04","close":4.54},{"date":"2018-04-05","close":4.69},{"date":"2018-04-06","close":4.54},{"date":"2018-04-09","close":4.57},{"date":"2018-04-10","close":4.58},{"date":"2018-04-11","close":4.43},{"date":"2018-04-12","close":4.59},{"date":"2018-04-13","close":4.6},{"date":"2018-04-16","close":4.34},{"date":"2018-04-17","close":4.04},{"date":"2018-04-18","close":4.2},{"date":"2018-04-19","close":4.1},{"date":"2018-04-20","close":4.03},{"date":"2018-04-23","close":3.98},{"date":"2018-04-24","close":3.87},{"date":"2018-04-25","close":3.67},{"date":"2018-04-26","close":3.8},{"date":"2018-04-27","close":3.83},{"date":"2018-04-30","close":3.73},{"date":"2018-05-01","close":3.61},{"date":"2018-05-02","close":3.65},{"date":"2018-05-03","close":3.56},{"date":"2018-05-04","close":3.69},{"date":"2018-05-07","close":3.71},{"date":"2018-05-08","close":3.7},{"date":"2018-05-09","close":3.61},{"date":"2018-05-10","close":3.52},{"date":"2018-05-11","close":3.39},{"date":"2018-05-14","close":3.41},{"date":"2018-05-15","close":3.39},{"date":"2018-05-16","close":3.41},{"date":"2018-05-17","close":3.6},{"date":"2018-05-18","close":3.7},{"date":"2018-05-21","close":3.65},{"date":"2018-05-22","close":3.55},{"date":"2018-05-23","close":3.55},{"date":"2018-05-24","close":3.57},{"date":"2018-05-25","close":3.6},{"date":"2018-05-29","close":3.63},{"date":"2018-05-30","close":3.65},{"date":"2018-05-31","close":3.52},{"date":"2018-06-01","close":3.69},{"date":"2018-06-04","close":3.65},{"date":"2018-06-05","close":3.64},{"date":"2018-06-06","close":3.68},{"date":"2018-06-07","close":3.61},{"date":"2018-06-08","close":3.6},{"date":"2018-06-11","close":3.32},{"date":"2018-06-12","close":3.26},{"date":"2018-06-13","close":3.52},{"date":"2018-06-14","close":3.48},{"date":"2018-06-15","close":3.33},{"date":"2018-06-18","close":3.31},{"date":"2018-06-19","close":3.14},{"date":"2018-06-20","close":3.07},{"date":"2018-06-21","close":3.05},{"date":"2018-06-22","close":3.18},{"date":"2018-06-25","close":3.02},{"date":"2018-06-26","close":3.14},{"date":"2018-06-27","close":3.15},{"date":"2018-06-28","close":3.1},{"date":"2018-06-29","close":3.03},{"date":"2018-07-02","close":3.2},{"date":"2018-07-03","close":3.2},{"date":"2018-07-05","close":3.27},{"date":"2018-07-06","close":3.33},{"date":"2018-07-09","close":3.43},{"date":"2018-07-10","close":3.34},{"date":"2018-07-11","close":3.27},{"date":"2018-07-12","close":3.24},{"date":"2018-07-13","close":3.2},{"date":"2018-07-16","close":3.14},{"date":"2018-07-17","close":3.17},{"date":"2018-07-18","close":3.24},{"date":"2018-07-19","close":3.37},{"date":"2018-07-20","close":3.45},{"date":"2018-07-23","close":3.43},{"date":"2018-07-24","close":3.4},{"date":"2018-07-25","close":3.42},{"date":"2018-07-26","close":3.46},{"date":"2018-07-27","close":3.23},{"date":"2018-07-30","close":3.32},{"date":"2018-07-31","close":3.29},{"date":"2018-08-01","close":3.31},{"date":"2018-08-02","close":3.31},{"date":"2018-08-03","close":3.29},{"date":"2018-08-06","close":3.3},{"date":"2018-08-07","close":3.3},{"date":"2018-08-08","close":3.29},{"date":"2018-08-09","close":3.35},{"date":"2018-08-10","close":3.9},{"date":"2018-08-13","close":4.55},{"date":"2018-08-14","close":4.12},{"date":"2018-08-15","close":3.58},{"date":"2018-08-16","close":3.92},{"date":"2018-08-17","close":3.86},{"date":"2018-08-20","close":3.75},{"date":"2018-08-21","close":3.88},{"date":"2018-08-22","close":3.94},{"date":"2018-08-23","close":3.98},{"date":"2018-08-24","close":4.01},{"date":"2018-08-27","close":3.98},{"date":"2018-08-28","close":3.99},{"date":"2018-08-29","close":4.0},{"date":"2018-08-30","close":3.42},{"date":"2018-08-31","close":3.81},{"date":"2018-09-04","close":3.79},{"date":"2018-09-05","close":4.0},{"date":"2018-09-06","close":3.78},{"date":"2018-09-07","close":3.88},{"date":"2018-09-10","close":3.99},{"date":"2018-09-11","close":3.95},{"date":"2018-09-12","close":3.99},{"date":"2018-09-13","close":3.78},{"date":"2018-09-14","close":4.05},{"date":"2018-09-17","close":4.57},{"date":"2018-09-18","close":4.46},{"date":"2018-09-19","close":4.54},{"date":"2018-09-20","close":4.67},{"date":"2018-09-21","close":4.89},{"date":"2018-09-24","close":4.87},{"date":"2018-09-25","close":4.69},{"date":"2018-09-26","close":4.81},{"date":"2018-09-27","close":4.61},{"date":"2018-09-28","close":4.64},{"date":"2018-10-01","close":4.65},{"date":"2018-10-02","close":4.65},{"date":"2018-10-03","close":5.03},{"date":"2018-10-04","close":4.97},{"date":"2018-10-05","close":5.16},{"date":"2018-10-08","close":5.29},{"date":"2018-10-09","close":5.62},{"date":"2018-10-10","close":6.05},{"date":"2018-10-11","close":5.62},{"date":"2018-10-12","close":5.54},{"date":"2018-10-15","close":6.33},{"date":"2018-10-16","close":6.35},{"date":"2018-10-17","close":6.59},{"date":"2018-10-18","close":6.24},{"date":"2018-10-19","close":6.02},{"date":"2018-10-22","close":4.32},{"date":"2018-10-23","close":4.0},{"date":"2018-10-24","close":3.96},{"date":"2018-10-25","close":4.2},{"date":"2018-10-26","close":4.04},{"date":"2018-10-29","close":3.96},{"date":"2018-10-30","close":3.98},{"date":"2018-10-31","close":4.05},{"date":"2018-11-01","close":4.04},{"date":"2018-11-02","close":3.55},{"date":"2018-11-05","close":3.92},{"date":"2018-11-06","close":3.8},{"date":"2018-11-07","close":3.95},{"date":"2018-11-08","close":3.84},{"date":"2018-11-09","close":3.75},{"date":"2018-11-12","close":3.66},{"date":"2018-11-13","close":3.7},{"date":"2018-11-14","close":3.6},{"date":"2018-11-15","close":3.81},{"date":"2018-11-16","close":4.01},{"date":"2018-11-19","close":3.83},{"date":"2018-11-20","close":3.87},{"date":"2018-11-21","close":3.97},{"date":"2018-11-23","close":3.94},{"date":"2018-11-26","close":3.99},{"date":"2018-11-27","close":3.92},{"date":"2018-11-28","close":4.0},{"date":"2018-11-29","close":4.0},{"date":"2018-11-30","close":3.92},{"date":"2018-12-03","close":3.93},{"date":"2018-12-04","close":3.98},{"date":"2018-12-06","close":4.01},{"date":"2018-12-07","close":3.93},{"date":"2018-12-10","close":3.97},{"date":"2018-12-11","close":3.91},{"date":"2018-12-12","close":3.98},{"date":"2018-12-13","close":4.0},{"date":"2018-12-14","close":3.94},{"date":"2018-12-17","close":3.82},{"date":"2018-12-18","close":3.7},{"date":"2018-12-19","close":3.67},{"date":"2018-12-20","close":3.42},{"date":"2018-12-21","close":3.37},{"date":"2018-12-24","close":3.62},{"date":"2018-12-26","close":3.81},{"date":"2018-12-27","close":3.92},{"date":"2018-12-28","close":4.0},{"date":"2018-12-31","close":3.94},{"date":"2019-01-02","close":3.95},{"date":"2019-01-03","close":3.95},{"date":"2019-01-04","close":4.0},{"date":"2019-01-07","close":3.97},{"date":"2019-01-08","close":3.93},{"date":"2019-01-09","close":3.9},{"date":"2019-01-10","close":3.9},{"date":"2019-01-11","close":3.96},{"date":"2019-01-14","close":3.85},{"date":"2019-01-15","close":3.97},{"date":"2019-01-16","close":4.3},{"date":"2019-01-17","close":4.3},{"date":"2019-01-18","close":4.26},{"date":"2019-01-22","close":4.39},{"date":"2019-01-23","close":4.52},{"date":"2019-01-24","close":4.94},{"date":"2019-01-25","close":4.45},{"date":"2019-01-28","close":4.96},{"date":"2019-01-29","close":5.24},{"date":"2019-01-30","close":5.12},{"date":"2019-01-31","close":5.13},{"date":"2019-02-01","close":5.12},{"date":"2019-02-04","close":5.07},{"date":"2019-02-05","close":4.92},{"date":"2019-02-06","close":5.05},{"date":"2019-02-07","close":5.03},{"date":"2019-02-08","close":5.01},{"date":"2019-02-11","close":5.03},{"date":"2019-02-12","close":4.93},{"date":"2019-02-13","close":4.98},{"date":"2019-02-14","close":5.03},{"date":"2019-02-15","close":5.17},{"date":"2019-02-19","close":5.34},{"date":"2019-02-20","close":5.53},{"date":"2019-02-21","close":5.39},{"date":"2019-02-22","close":5.41},{"date":"2019-02-25","close":5.44},{"date":"2019-02-26","close":5.2},{"date":"2019-02-27","close":5.04},{"date":"2019-02-28","close":5.06},{"date":"2019-03-01","close":5.1},{"date":"2019-03-04","close":5.29},{"date":"2019-03-05","close":5.18},{"date":"2019-03-06","close":4.97},{"date":"2019-03-07","close":4.94},{"date":"2019-03-08","close":4.91},{"date":"2019-03-11","close":5.07},{"date":"2019-03-12","close":5.12},{"date":"2019-03-13","close":5.09},{"date":"2019-03-14","close":5.0},{"date":"2019-03-15","close":4.99},{"date":"2019-03-18","close":4.86},{"date":"2019-03-19","close":4.82},{"date":"2019-03-20","close":4.72},{"date":"2019-03-21","close":4.89},{"date":"2019-03-22","close":4.69},{"date":"2019-03-25","close":4.54},{"date":"2019-03-26","close":4.4},{"date":"2019-03-27","close":4.51},{"date":"2019-03-28","close":4.44},{"date":"2019-03-29","close":4.52},{"date":"2019-04-01","close":4.55},{"date":"2019-04-02","close":4.53},{"date":"2019-04-03","close":4.42},{"date":"2019-04-04","close":4.46},{"date":"2019-04-05","close":4.51},{"date":"2019-04-08","close":4.42},{"date":"2019-04-09","close":4.35},{"date":"2019-04-10","close":4.4},{"date":"2019-04-11","close":4.45},{"date":"2019-04-12","close":4.43},{"date":"2019-04-15","close":4.27},{"date":"2019-04-16","close":4.3},{"date":"2019-04-17","close":4.22},{"date":"2019-04-18","close":4.18},{"date":"2019-04-22","close":4.08},{"date":"2019-04-23","close":4.26},{"date":"2019-04-24","close":4.28},{"date":"2019-04-25","close":4.19},{"date":"2019-04-26","close":4.2},{"date":"2019-04-29","close":4.22},{"date":"2019-04-30","close":4.16},{"date":"2019-05-01","close":4.43},{"date":"2019-05-02","close":4.46},{"date":"2019-05-03","close":4.59},{"date":"2019-05-06","close":4.54},{"date":"2019-05-07","close":4.75},{"date":"2019-05-08","close":4.69},{"date":"2019-05-09","close":4.62},{"date":"2019-05-10","close":4.58},{"date":"2019-05-13","close":4.5},{"date":"2019-05-14","close":4.4},{"date":"2019-05-15","close":4.38},{"date":"2019-05-16","close":4.01},{"date":"2019-05-17","close":4.27},{"date":"2019-05-20","close":4.17},{"date":"2019-05-21","close":4.22},{"date":"2019-05-22","close":4.2},{"date":"2019-05-23","close":4.13},{"date":"2019-05-24","close":4.03},{"date":"2019-05-28","close":4.15},{"date":"2019-05-29","close":4.12},{"date":"2019-05-30","close":4.28},{"date":"2019-05-31","close":4.17},{"date":"2019-06-03","close":3.98},{"date":"2019-06-04","close":4.07},{"date":"2019-06-05","close":3.94},{"date":"2019-06-06","close":4.19},{"date":"2019-06-07","close":4.24},{"date":"2019-06-10","close":4.28},{"date":"2019-06-11","close":4.18},{"date":"2019-06-12","close":4.03},{"date":"2019-06-13","close":4.12},{"date":"2019-06-14","close":4.15},{"date":"2019-06-17","close":4.21},{"date":"2019-06-18","close":4.14},{"date":"2019-06-19","close":4.23},{"date":"2019-06-20","close":4.04},{"date":"2019-06-21","close":3.8},{"date":"2019-06-24","close":3.77},{"date":"2019-06-25","close":3.67},{"date":"2019-06-26","close":3.5},{"date":"2019-06-27","close":3.47},{"date":"2019-06-28","close":3.63},{"date":"2019-07-01","close":3.61},{"date":"2019-07-02","close":3.53},{"date":"2019-07-03","close":3.64},{"date":"2019-07-05","close":3.65},{"date":"2019-07-08","close":3.65},{"date":"2019-07-09","close":4.05},{"date":"2019-07-10","close":4.28},{"date":"2019-07-11","close":4.15},{"date":"2019-07-12","close":4.1},{"date":"2019-07-15","close":4.17},{"date":"2019-07-16","close":4.13},{"date":"2019-07-17","close":4.67},{"date":"2019-07-18","close":4.55},{"date":"2019-07-19","close":4.35},{"date":"2019-07-22","close":4.21},{"date":"2019-07-23","close":4.38},{"date":"2019-07-24","close":4.61},{"date":"2019-07-25","close":4.52},{"date":"2019-07-26","close":4.7},{"date":"2019-07-29","close":4.59},{"date":"2019-07-30","close":4.69},{"date":"2019-07-31","close":4.69},{"date":"2019-08-01","close":4.57},{"date":"2019-08-02","close":4.51},{"date":"2019-08-05","close":4.43},{"date":"2019-08-06","close":4.42},{"date":"2019-08-07","close":4.4},{"date":"2019-08-08","close":4.37},{"date":"2019-08-09","close":4.27},{"date":"2019-08-12","close":4.26},{"date":"2019-08-13","close":4.31},{"date":"2019-08-14","close":4.18},{"date":"2019-08-15","close":4.0},{"date":"2019-08-16","close":4.22},{"date":"2019-08-19","close":4.19},{"date":"2019-08-20","close":4.18},{"date":"2019-08-21","close":4.07},{"date":"2019-08-22","close":4.25},{"date":"2019-08-23","close":4.1},{"date":"2019-08-26","close":4.13},{"date":"2019-08-27","close":4.07},{"date":"2019-08-28","close":4.12},{"date":"2019-08-29","close":4.01},{"date":"2019-08-30","close":3.97},{"date":"2019-09-03","close":3.97},{"date":"2019-09-04","close":4.11},{"date":"2019-09-05","close":3.99},{"date":"2019-09-06","close":4.04},{"date":"2019-09-09","close":4.13},{"date":"2019-09-10","close":3.95},{"date":"2019-09-11","close":4.04},{"date":"2019-09-12","close":3.96},{"date":"2019-09-13","close":4.12},{"date":"2019-09-16","close":4.1},{"date":"2019-09-17","close":4.25},{"date":"2019-09-18","close":4.25},{"date":"2019-09-19","close":4.33},{"date":"2019-09-20","close":4.3},{"date":"2019-09-23","close":4.26},{"date":"2019-09-24","close":4.08},{"date":"2019-09-25","close":4.0},{"date":"2019-09-26","close":4.01},{"date":"2019-09-27","close":3.94},{"date":"2019-09-30","close":4.0},{"date":"2019-10-01","close":3.87},{"date":"2019-10-02","close":3.8},{"date":"2019-10-03","close":3.81},{"date":"2019-10-04","close":3.76},{"date":"2019-10-07","close":3.85},{"date":"2019-10-08","close":3.88},{"date":"2019-10-09","close":3.71},{"date":"2019-10-10","close":3.66},{"date":"2019-10-11","close":3.75},{"date":"2019-10-14","close":3.52},{"date":"2019-10-15","close":3.7},{"date":"2019-10-16","close":3.68},{"date":"2019-10-17","close":3.67},{"date":"2019-10-18","close":3.86},{"date":"2019-10-21","close":3.93},{"date":"2019-10-22","close":4.02},{"date":"2019-10-23","close":3.87},{"date":"2019-10-24","close":3.91},{"date":"2019-10-25","close":3.92},{"date":"2019-10-28","close":3.9},{"date":"2019-10-29","close":3.96},{"date":"2019-10-30","close":3.95},{"date":"2019-10-31","close":3.87},{"date":"2019-11-01","close":3.96},{"date":"2019-11-04","close":3.99},{"date":"2019-11-05","close":4.03},{"date":"2019-11-06","close":3.92},{"date":"2019-11-07","close":3.89},{"date":"2019-11-08","close":3.93},{"date":"2019-11-11","close":3.95},{"date":"2019-11-12","close":3.83},{"date":"2019-11-13","close":3.85},{"date":"2019-11-14","close":3.85},{"date":"2019-11-15","close":3.84},{"date":"2019-11-18","close":3.74},{"date":"2019-11-19","close":3.58},{"date":"2019-11-20","close":3.53},{"date":"2019-11-21","close":3.46},{"date":"2019-11-22","close":3.55},{"date":"2019-11-25","close":3.64},{"date":"2019-11-26","close":3.9},{"date":"2019-11-27","close":3.89},{"date":"2019-11-29","close":3.83},{"date":"2019-12-02","close":3.78},{"date":"2019-12-03","close":3.76},{"date":"2019-12-04","close":3.78},{"date":"2019-12-05","close":3.77},{"date":"2019-12-06","close":3.74},{"date":"2019-12-09","close":3.81},{"date":"2019-12-10","close":3.88},{"date":"2019-12-11","close":3.86},{"date":"2019-12-12","close":3.84},{"date":"2019-12-13","close":3.26},{"date":"2019-12-16","close":3.26},{"date":"2019-12-17","close":3.26},{"date":"2019-12-18","close":2.97},{"date":"2019-12-19","close":2.87},{"date":"2019-12-20","close":2.78},{"date":"2019-12-23","close":2.87},{"date":"2019-12-24","close":2.88},{"date":"2019-12-26","close":2.94},{"date":"2019-12-27","close":2.89},{"date":"2019-12-30","close":3.23},{"date":"2019-12-31","close":3.28},{"date":"2020-01-02","close":3.0},{"date":"2020-01-03","close":3.16},{"date":"2020-01-06","close":3.16},{"date":"2020-01-07","close":2.97},{"date":"2020-01-08","close":3.0},{"date":"2020-01-09","close":2.93},{"date":"2020-01-10","close":2.87},{"date":"2020-01-13","close":2.77},{"date":"2020-01-14","close":3.32},{"date":"2020-01-15","close":3.3},{"date":"2020-01-16","close":3.55},{"date":"2020-01-17","close":3.48},{"date":"2020-01-21","close":3.73},{"date":"2020-01-22","close":4.06},{"date":"2020-01-23","close":3.95},{"date":"2020-01-24","close":3.86},{"date":"2020-01-27","close":3.97},{"date":"2020-01-28","close":3.96},{"date":"2020-01-29","close":3.75},{"date":"2020-01-30","close":3.61},{"date":"2020-01-31","close":3.55},{"date":"2020-02-03","close":3.57},{"date":"2020-02-04","close":3.5},{"date":"2020-02-05","close":3.56},{"date":"2020-02-06","close":3.48},{"date":"2020-02-07","close":3.4},{"date":"2020-02-10","close":3.42},{"date":"2020-02-11","close":3.5},{"date":"2020-02-12","close":3.45},{"date":"2020-02-13","close":3.41},{"date":"2020-02-14","close":3.45},{"date":"2020-02-18","close":3.57},{"date":"2020-02-19","close":3.41},{"date":"2020-02-20","close":3.42},{"date":"2020-02-21","close":3.38},{"date":"2020-02-24","close":3.31},{"date":"2020-02-25","close":3.23},{"date":"2020-02-26","close":3.27},{"date":"2020-02-27","close":3.1},{"date":"2020-02-28","close":2.99},{"date":"2020-03-02","close":3.02},{"date":"2020-03-03","close":2.91},{"date":"2020-03-04","close":2.93},{"date":"2020-03-05","close":2.81},{"date":"2020-03-06","close":2.6},{"date":"2020-03-09","close":2.34},{"date":"2020-03-10","close":2.2},{"date":"2020-03-11","close":2.07},{"date":"2020-03-12","close":1.83},{"date":"2020-03-13","close":2.12},{"date":"2020-03-16","close":1.92},{"date":"2020-03-17","close":2.03},{"date":"2020-03-18","close":1.79},{"date":"2020-03-19","close":1.85},{"date":"2020-03-20","close":1.85},{"date":"2020-03-23","close":1.64},{"date":"2020-03-24","close":1.69},{"date":"2020-03-25","close":1.6},{"date":"2020-03-26","close":1.63},{"date":"2020-03-27","close":1.35},{"date":"2020-03-30","close":1.62},{"date":"2020-03-31","close":1.59},{"date":"2020-04-01","close":1.65},{"date":"2020-04-02","close":1.53},{"date":"2020-04-03","close":1.55},{"date":"2020-04-06","close":1.62},{"date":"2020-04-07","close":1.68},{"date":"2020-04-08","close":1.7},{"date":"2020-04-09","close":1.83},{"date":"2020-04-13","close":1.77},{"date":"2020-04-14","close":1.94},{"date":"2020-04-15","close":1.92},{"date":"2020-04-16","close":1.93},{"date":"2020-04-17","close":1.99},{"date":"2020-04-20","close":2.01},{"date":"2020-04-21","close":1.94},{"date":"2020-04-22","close":1.93},{"date":"2020-04-23","close":2.0},{"date":"2020-04-24","close":2.01},{"date":"2020-04-27","close":2.01},{"date":"2020-04-28","close":1.96},{"date":"2020-04-29","close":2.0},{"date":"2020-04-30","close":1.89},{"date":"2020-05-01","close":1.84},{"date":"2020-05-04","close":1.98},{"date":"2020-05-05","close":1.85},{"date":"2020-05-06","close":1.8},{"date":"2020-05-07","close":1.81},{"date":"2020-05-08","close":1.81},{"date":"2020-05-11","close":1.95},{"date":"2020-05-12","close":1.95},{"date":"2020-05-13","close":1.92},{"date":"2020-05-14","close":1.91},{"date":"2020-05-15","close":1.9},{"date":"2020-05-18","close":1.85},{"date":"2020-05-19","close":1.9},{"date":"2020-05-20","close":1.87},{"date":"2020-05-21","close":2.05},{"date":"2020-05-22","close":2.18},{"date":"2020-05-26","close":2.36},{"date":"2020-05-27","close":2.32},{"date":"2020-05-28","close":2.28},{"date":"2020-05-29","close":2.28},{"date":"2020-06-01","close":2.33},{"date":"2020-06-02","close":2.21},{"date":"2020-06-03","close":2.3},{"date":"2020-06-04","close":2.37},{"date":"2020-06-05","close":2.24},{"date":"2020-06-08","close":1.99},{"date":"2020-06-09","close":2.18},{"date":"2020-06-10","close":2.12},{"date":"2020-06-11","close":1.88},{"date":"2020-06-12","close":2.27},{"date":"2020-06-15","close":2.21},{"date":"2020-06-16","close":2.55},{"date":"2020-06-17","close":2.37},{"date":"2020-06-18","close":2.39},{"date":"2020-06-19","close":2.4},{"date":"2020-06-22","close":2.35},{"date":"2020-06-23","close":2.33},{"date":"2020-06-24","close":2.3},{"date":"2020-06-25","close":2.5},{"date":"2020-06-26","close":2.69},{"date":"2020-06-29","close":2.92},{"date":"2020-06-30","close":3.06},{"date":"2020-07-01","close":2.98},{"date":"2020-07-02","close":3.18},{"date":"2020-07-06","close":3.06},{"date":"2020-07-07","close":2.99},{"date":"2020-07-08","close":2.95},{"date":"2020-07-09","close":2.92},{"date":"2020-07-10","close":3.3},{"date":"2020-07-13","close":3.01},{"date":"2020-07-14","close":2.81},{"date":"2020-07-15","close":2.9},{"date":"2020-07-16","close":2.99},{"date":"2020-07-17","close":3.1},{"date":"2020-07-20","close":3.13},{"date":"2020-07-21","close":3.07},{"date":"2020-07-22","close":3.05},{"date":"2020-07-23","close":2.86},{"date":"2020-07-24","close":2.89},{"date":"2020-07-27","close":2.9},{"date":"2020-07-28","close":2.84},{"date":"2020-07-29","close":2.67},{"date":"2020-07-30","close":2.85},{"date":"2020-07-31","close":2.78},{"date":"2020-08-03","close":2.8},{"date":"2020-08-04","close":2.88},{"date":"2020-08-05","close":2.9},{"date":"2020-08-06","close":2.86},{"date":"2020-08-07","close":2.8},{"date":"2020-08-10","close":2.96},{"date":"2020-08-11","close":2.78},{"date":"2020-08-12","close":2.64},{"date":"2020-08-13","close":2.68},{"date":"2020-08-14","close":2.68},{"date":"2020-08-17","close":2.82},{"date":"2020-08-18","close":2.65},{"date":"2020-08-19","close":2.54},{"date":"2020-08-20","close":2.5},{"date":"2020-08-21","close":2.36},{"date":"2020-08-24","close":2.34},{"date":"2020-08-25","close":1.88},{"date":"2020-08-26","close":1.96},{"date":"2020-08-27","close":1.93},{"date":"2020-08-28","close":1.91},{"date":"2020-08-31","close":1.98},{"date":"2020-09-01","close":1.93},{"date":"2020-09-02","close":1.89},{"date":"2020-09-03","close":1.83},{"date":"2020-09-04","close":1.79},{"date":"2020-09-08","close":1.9},{"date":"2020-09-09","close":1.86},{"date":"2020-09-10","close":1.99},{"date":"2020-09-11","close":2.08},{"date":"2020-09-14","close":2.37},{"date":"2020-09-15","close":2.31},{"date":"2020-09-16","close":2.33},{"date":"2020-09-17","close":2.37},{"date":"2020-09-18","close":2.58},{"date":"2020-09-21","close":2.46},{"date":"2020-09-22","close":2.59},{"date":"2020-09-23","close":2.38},{"date":"2020-09-24","close":2.3},{"date":"2020-09-25","close":2.49},{"date":"2020-09-28","close":2.53},{"date":"2020-09-29","close":2.56},{"date":"2020-09-30","close":2.43},{"date":"2020-10-01","close":2.97},{"date":"2020-10-02","close":2.6},{"date":"2020-10-05","close":2.64},{"date":"2020-10-06","close":2.61},{"date":"2020-10-07","close":2.62},{"date":"2020-10-08","close":2.63},{"date":"2020-10-09","close":2.65},{"date":"2020-10-12","close":2.6},{"date":"2020-10-13","close":2.66},{"date":"2020-10-14","close":2.81},{"date":"2020-10-15","close":2.66},{"date":"2020-10-16","close":2.64},{"date":"2020-10-19","close":2.38},{"date":"2020-10-20","close":2.34},{"date":"2020-10-21","close":2.39},{"date":"2020-10-22","close":2.39},{"date":"2020-10-23","close":2.26},{"date":"2020-10-26","close":2.18},{"date":"2020-10-27","close":2.2},{"date":"2020-10-28","close":2.02},{"date":"2020-10-29","close":2.09},{"date":"2020-10-30","close":2.06},{"date":"2020-11-02","close":2.16},{"date":"2020-11-03","close":1.96},{"date":"2020-11-04","close":1.99},{"date":"2020-11-05","close":2.02},{"date":"2020-11-06","close":2.04},{"date":"2020-11-09","close":1.94},{"date":"2020-11-10","close":2.01},{"date":"2020-11-11","close":2.06},{"date":"2020-11-12","close":2.11},{"date":"2020-11-13","close":2.17},{"date":"2020-11-16","close":2.11},{"date":"2020-11-17","close":2.14},{"date":"2020-11-18","close":2.17},{"date":"2020-11-19","close":2.18},{"date":"2020-11-20","close":2.21},{"date":"2020-11-23","close":2.17},{"date":"2020-11-24","close":2.04},{"date":"2020-11-25","close":2.28},{"date":"2020-11-27","close":2.78},{"date":"2020-11-30","close":2.64},{"date":"2020-12-01","close":2.87},{"date":"2020-12-02","close":2.91},{"date":"2020-12-03","close":2.81},{"date":"2020-12-04","close":2.89},{"date":"2020-12-07","close":2.86},{"date":"2020-12-08","close":3.03},{"date":"2020-12-09","close":2.89},{"date":"2020-12-10","close":3.14},{"date":"2020-12-11","close":2.99},{"date":"2020-12-14","close":2.63},{"date":"2020-12-15","close":2.79},{"date":"2020-12-16","close":2.64},{"date":"2020-12-17","close":2.71},{"date":"2020-12-18","close":2.79},{"date":"2020-12-21","close":2.75},{"date":"2020-12-22","close":2.8},{"date":"2020-12-23","close":2.83},{"date":"2020-12-24","close":2.85},{"date":"2020-12-28","close":2.87},{"date":"2020-12-29","close":2.92},{"date":"2020-12-30","close":3.19},{"date":"2020-12-31","close":3.07},{"date":"2021-01-04","close":3.27},{"date":"2021-01-05","close":3.42},{"date":"2021-01-06","close":3.36},{"date":"2021-01-07","close":3.7},{"date":"2021-01-08","close":3.91},{"date":"2021-01-11","close":3.65},{"date":"2021-01-12","close":3.81},{"date":"2021-01-13","close":3.87},{"date":"2021-01-14","close":4.38},{"date":"2021-01-15","close":4.45},{"date":"2021-01-19","close":4.38},{"date":"2021-01-20","close":4.19},{"date":"2021-01-21","close":4.43},{"date":"2021-01-22","close":4.21},{"date":"2021-01-25","close":4.23},{"date":"2021-01-26","close":3.93},{"date":"2021-01-27","close":3.88},{"date":"2021-01-28","close":3.6},{"date":"2021-01-29","close":3.65},{"date":"2021-02-01","close":4.11},{"date":"2021-02-02","close":4.19},{"date":"2021-02-03","close":4.67},{"date":"2021-02-04","close":4.53},{"date":"2021-02-05","close":4.52},{"date":"2021-02-08","close":5.3},{"date":"2021-02-09","close":5.34},{"date":"2021-02-10","close":5.3},{"date":"2021-02-11","close":5.31},{"date":"2021-02-12","close":5.25},{"date":"2021-02-16","close":5.48},{"date":"2021-02-17","close":5.39},{"date":"2021-02-18","close":5.25},{"date":"2021-02-19","close":5.18},{"date":"2021-02-22","close":4.93},{"date":"2021-02-23","close":4.59},{"date":"2021-02-24","close":5.03},{"date":"2021-02-25","close":5.18},{"date":"2021-02-26","close":5.06},{"date":"2021-03-01","close":5.14},{"date":"2021-03-02","close":4.95},{"date":"2021-03-03","close":4.97},{"date":"2021-03-04","close":4.59},{"date":"2021-03-05","close":4.77},{"date":"2021-03-08","close":4.3},{"date":"2021-03-09","close":4.78},{"date":"2021-03-10","close":4.83},{"date":"2021-03-11","close":5.14},{"date":"2021-03-12","close":5.84},{"date":"2021-03-15","close":5.76},{"date":"2021-03-16","close":6.22},{"date":"2021-03-17","close":7.14},{"date":"2021-03-18","close":6.99},{"date":"2021-03-19","close":6.97},{"date":"2021-03-22","close":6.79},{"date":"2021-03-23","close":4.8},{"date":"2021-03-24","close":4.33},{"date":"2021-03-25","close":4.73},{"date":"2021-03-26","close":5.06},{"date":"2021-03-29","close":4.87},{"date":"2021-03-30","close":4.87},{"date":"2021-03-31","close":4.68},{"date":"2021-04-01","close":4.75},{"date":"2021-04-05","close":4.66},{"date":"2021-04-06","close":4.51},{"date":"2021-04-07","close":4.6},{"date":"2021-04-08","close":4.64},{"date":"2021-04-09","close":4.5},{"date":"2021-04-12","close":4.65},{"date":"2021-04-13","close":4.71},{"date":"2021-04-14","close":4.6},{"date":"2021-04-15","close":4.92},{"date":"2021-04-16","close":4.7},{"date":"2021-04-19","close":4.06},{"date":"2021-04-20","close":4.17},{"date":"2021-04-21","close":4.11},{"date":"2021-04-22","close":4.33},{"date":"2021-04-23","close":4.7},{"date":"2021-04-26","close":4.86},{"date":"2021-04-27","close":4.76},{"date":"2021-04-28","close":4.89},{"date":"2021-04-29","close":4.77},{"date":"2021-04-30","close":4.88},{"date":"2021-05-03","close":4.75},{"date":"2021-05-04","close":4.59},{"date":"2021-05-05","close":4.69},{"date":"2021-05-06","close":4.27},{"date":"2021-05-07","close":4.37},{"date":"2021-05-10","close":4.25},{"date":"2021-05-11","close":4.32},{"date":"2021-05-12","close":4.11},{"date":"2021-05-13","close":3.46},{"date":"2021-05-14","close":3.72},{"date":"2021-05-17","close":3.71},{"date":"2021-05-18","close":3.98},{"date":"2021-05-19","close":3.92},{"date":"2021-05-20","close":4.15},{"date":"2021-05-21","close":4.04},{"date":"2021-05-24","close":3.94},{"date":"2021-05-25","close":3.86},{"date":"2021-05-26","close":4.03},{"date":"2021-05-27","close":3.98},{"date":"2021-05-28","close":3.97},{"date":"2021-06-01","close":4.02},{"date":"2021-06-02","close":3.94},{"date":"2021-06-03","close":3.93},{"date":"2021-06-04","close":4.12},{"date":"2021-06-07","close":4.2},{"date":"2021-06-08","close":4.31},{"date":"2021-06-09","close":4.2},{"date":"2021-06-10","close":4.33},{"date":"2021-06-11","close":4.27},{"date":"2021-06-14","close":4.15},{"date":"2021-06-15","close":4.23},{"date":"2021-06-16","close":4.15},{"date":"2021-06-17","close":4.13},{"date":"2021-06-18","close":3.95},{"date":"2021-06-21","close":3.91},{"date":"2021-06-22","close":3.89},{"date":"2021-06-23","close":3.98},{"date":"2021-06-24","close":3.95},{"date":"2021-06-25","close":3.99},{"date":"2021-06-28","close":3.91},{"date":"2021-06-29","close":3.95},{"date":"2021-06-30","close":3.88},{"date":"2021-07-01","close":3.85},{"date":"2021-07-02","close":3.79},{"date":"2021-07-06","close":3.7},{"date":"2021-07-07","close":3.57},{"date":"2021-07-08","close":3.73},{"date":"2021-07-09","close":3.79},{"date":"2021-07-12","close":3.76},{"date":"2021-07-13","close":3.69},{"date":"2021-07-14","close":3.75},{"date":"2021-07-15","close":4.07},{"date":"2021-07-16","close":3.98},{"date":"2021-07-19","close":4.04},{"date":"2021-07-20","close":4.32},{"date":"2021-07-21","close":4.27},{"date":"2021-07-22","close":4.35},{"date":"2021-07-23","close":4.25},{"date":"2021-07-26","close":4.35},{"date":"2021-07-27","close":4.49},{"date":"2021-07-28","close":4.81},{"date":"2021-07-29","close":4.57},{"date":"2021-07-30","close":4.42},{"date":"2021-08-02","close":4.38},{"date":"2021-08-03","close":4.23},{"date":"2021-08-04","close":4.15},{"date":"2021-08-05","close":4.27},{"date":"2021-08-06","close":4.26},{"date":"2021-08-09","close":4.31},{"date":"2021-08-10","close":4.24},{"date":"2021-08-11","close":4.18},{"date":"2021-08-12","close":4.19},{"date":"2021-08-13","close":4.15},{"date":"2021-08-16","close":4.04},{"date":"2021-08-17","close":4.04},{"date":"2021-08-18","close":4.4},{"date":"2021-08-19","close":4.23},{"date":"2021-08-20","close":4.39},{"date":"2021-08-23","close":4.69},{"date":"2021-08-24","close":4.55},{"date":"2021-08-25","close":4.96},{"date":"2021-08-26","close":4.9},{"date":"2021-08-27","close":5.25},{"date":"2021-08-30","close":5.48},{"date":"2021-08-31","close":5.6},{"date":"2021-09-01","close":5.31},{"date":"2021-09-02","close":5.48},{"date":"2021-09-03","close":5.43},{"date":"2021-09-07","close":5.18},{"date":"2021-09-08","close":4.94},{"date":"2021-09-09","close":5.04},{"date":"2021-09-10","close":5.0},{"date":"2021-09-13","close":4.98},{"date":"2021-09-14","close":4.8},{"date":"2021-09-15","close":4.81},{"date":"2021-09-16","close":4.82},{"date":"2021-09-17","close":4.9},{"date":"2021-09-20","close":4.69},{"date":"2021-09-21","close":4.79},{"date":"2021-09-22","close":4.86},{"date":"2021-09-23","close":5.0},{"date":"2021-09-24","close":4.89},{"date":"2021-09-27","close":4.8},{"date":"2021-09-28","close":4.99},{"date":"2021-09-29","close":4.75},{"date":"2021-09-30","close":4.77},{"date":"2021-10-01","close":4.75},{"date":"2021-10-04","close":4.64},{"date":"2021-10-05","close":4.54},{"date":"2021-10-06","close":4.44},{"date":"2021-10-07","close":4.44},{"date":"2021-10-08","close":4.42},{"date":"2021-10-11","close":4.42},{"date":"2021-10-12","close":4.55},{"date":"2021-10-13","close":4.62},{"date":"2021-10-14","close":4.57},{"date":"2021-10-15","close":4.39},{"date":"2021-10-18","close":4.29},{"date":"2021-10-19","close":4.43},{"date":"2021-10-20","close":4.43},{"date":"2021-10-21","close":4.33},{"date":"2021-10-22","close":4.34},{"date":"2021-10-25","close":4.26},{"date":"2021-10-26","close":4.55},{"date":"2021-10-27","close":4.93},{"date":"2021-10-28","close":4.8},{"date":"2021-10-29","close":4.77},{"date":"2021-11-01","close":5.09},{"date":"2021-11-02","close":5.2},{"date":"2021-11-03","close":5.33},{"date":"2021-11-04","close":5.5},{"date":"2021-11-05","close":4.98},{"date":"2021-11-08","close":5.04},{"date":"2021-11-09","close":4.92},{"date":"2021-11-10","close":4.68},{"date":"2021-11-11","close":4.7},{"date":"2021-11-12","close":4.68},{"date":"2021-11-15","close":4.55},{"date":"2021-11-16","close":4.42},{"date":"2021-11-17","close":4.33},{"date":"2021-11-18","close":3.95},{"date":"2021-11-19","close":4.13},{"date":"2021-11-22","close":3.96},{"date":"2021-11-23","close":3.9},{"date":"2021-11-24","close":4.03},{"date":"2021-11-26","close":3.98},{"date":"2021-11-29","close":3.86},{"date":"2021-11-30","close":3.64},{"date":"2021-12-01","close":3.44},{"date":"2021-12-02","close":3.22},{"date":"2021-12-03","close":3.09},{"date":"2021-12-06","close":3.13},{"date":"2021-12-07","close":3.24},{"date":"2021-12-08","close":3.56},{"date":"2021-12-09","close":3.26},{"date":"2021-12-10","close":3.31},{"date":"2021-12-13","close":3.2},{"date":"2021-12-14","close":3.08},{"date":"2021-12-15","close":3.14},{"date":"2021-12-16","close":3.05},{"date":"2021-12-17","close":3.2},{"date":"2021-12-20","close":3.07},{"date":"2021-12-21","close":3.06},{"date":"2021-12-22","close":2.91},{"date":"2021-12-23","close":3.18},{"date":"2021-12-27","close":3.0},{"date":"2021-12-28","close":2.88},{"date":"2021-12-29","close":2.97},{"date":"2021-12-30","close":3.02},{"date":"2021-12-31","close":2.97},{"date":"2022-01-03","close":3.02},{"date":"2022-01-04","close":3.06},{"date":"2022-01-05","close":2.78},{"date":"2022-01-06","close":2.92},{"date":"2022-01-07","close":3.17},{"date":"2022-01-10","close":3.16},{"date":"2022-01-11","close":3.36},{"date":"2022-01-12","close":3.3},{"date":"2022-01-13","close":3.42},{"date":"2022-01-14","close":3.41},{"date":"2022-01-18","close":3.35},{"date":"2022-01-19","close":3.24},{"date":"2022-01-20","close":3.2},{"date":"2022-01-21","close":3.1},{"date":"2022-01-24","close":3.02},{"date":"2022-01-25","close":3.07},{"date":"2022-01-26","close":3.1},{"date":"2022-01-27","close":2.92},{"date":"2022-01-28","close":2.98},{"date":"2022-01-31","close":3.28},{"date":"2022-02-01","close":3.18},{"date":"2022-02-02","close":2.99},{"date":"2022-02-03","close":2.98},{"date":"2022-02-04","close":3.1},{"date":"2022-02-07","close":2.94},{"date":"2022-02-08","close":2.94},{"date":"2022-02-09","close":3.08},{"date":"2022-02-10","close":3.1},{"date":"2022-02-11","close":3.11},{"date":"2022-02-14","close":3.01},{"date":"2022-02-15","close":3.13},{"date":"2022-02-16","close":3.3},{"date":"2022-02-17","close":3.14},{"date":"2022-02-18","close":3.02},{"date":"2022-02-22","close":2.83},{"date":"2022-02-23","close":2.76},{"date":"2022-02-24","close":2.66},{"date":"2022-02-25","close":2.73},{"date":"2022-02-28","close":2.78},{"date":"2022-03-01","close":2.71},{"date":"2022-03-02","close":2.83},{"date":"2022-03-03","close":2.77},{"date":"2022-03-04","close":2.73},{"date":"2022-03-07","close":2.67},{"date":"2022-03-08","close":2.61},{"date":"2022-03-09","close":2.71},{"date":"2022-03-10","close":2.74},{"date":"2022-03-11","close":2.67},{"date":"2022-03-14","close":2.52},{"date":"2022-03-15","close":2.5},{"date":"2022-03-16","close":2.58},{"date":"2022-03-17","close":2.74},{"date":"2022-03-18","close":2.74},{"date":"2022-03-21","close":2.61},{"date":"2022-03-22","close":2.68},{"date":"2022-03-23","close":2.66},{"date":"2022-03-24","close":2.84},{"date":"2022-03-25","close":2.79},{"date":"2022-03-28","close":2.78},{"date":"2022-03-29","close":2.79},{"date":"2022-03-30","close":2.82},{"date":"2022-03-31","close":2.74},{"date":"2022-04-01","close":2.78},{"date":"2022-04-04","close":2.75},{"date":"2022-04-05","close":2.77},{"date":"2022-04-06","close":2.63},{"date":"2022-04-07","close":2.68},{"date":"2022-04-08","close":2.57},{"date":"2022-04-11","close":2.6},{"date":"2022-04-12","close":2.61},{"date":"2022-04-13","close":2.75},{"date":"2022-04-14","close":2.62},{"date":"2022-04-18","close":2.57},{"date":"2022-04-19","close":2.58},{"date":"2022-04-20","close":2.55},{"date":"2022-04-21","close":2.55},{"date":"2022-04-22","close":2.66},{"date":"2022-04-25","close":2.8},{"date":"2022-04-26","close":2.68},{"date":"2022-04-27","close":2.7},{"date":"2022-04-28","close":2.72},{"date":"2022-04-29","close":3.25},{"date":"2022-05-02","close":3.3},{"date":"2022-05-03","close":3.39},{"date":"2022-05-04","close":3.64},{"date":"2022-05-05","close":3.3},{"date":"2022-05-06","close":3.65},{"date":"2022-05-09","close":3.17},{"date":"2022-05-10","close":3.29},{"date":"2022-05-11","close":3.1},{"date":"2022-05-12","close":3.2},{"date":"2022-05-13","close":3.37},{"date":"2022-05-16","close":3.45},{"date":"2022-05-17","close":3.39},{"date":"2022-05-18","close":3.32},{"date":"2022-05-19","close":3.35},{"date":"2022-05-20","close":3.27},{"date":"2022-05-23","close":3.29},{"date":"2022-05-24","close":3.29},{"date":"2022-05-25","close":3.53},{"date":"2022-05-26","close":3.47},{"date":"2022-05-27","close":3.32},{"date":"2022-05-31","close":3.59},{"date":"2022-06-01","close":3.81},{"date":"2022-06-02","close":3.96},{"date":"2022-06-03","close":4.1},{"date":"2022-06-06","close":4.08},{"date":"2022-06-07","close":3.46},{"date":"2022-06-08","close":3.62},{"date":"2022-06-09","close":3.67},{"date":"2022-06-10","close":3.44},{"date":"2022-06-13","close":3.13},{"date":"2022-06-14","close":2.96},{"date":"2022-06-15","close":3.17},{"date":"2022-06-16","close":3.2},{"date":"2022-06-17","close":3.11},{"date":"2022-06-21","close":3.19},{"date":"2022-06-22","close":3.27},{"date":"2022-06-23","close":3.21},{"date":"2022-06-24","close":3.13},{"date":"2022-06-27","close":3.26},{"date":"2022-06-28","close":3.05},{"date":"2022-06-29","close":3.13},{"date":"2022-06-30","close":3.06},{"date":"2022-07-01","close":2.98},{"date":"2022-07-05","close":3.0},{"date":"2022-07-06","close":2.98},{"date":"2022-07-07","close":3.03},{"date":"2022-07-08","close":3.08},{"date":"2022-07-11","close":3.06},{"date":"2022-07-12","close":3.0},{"date":"2022-07-13","close":2.94},{"date":"2022-07-14","close":2.96},{"date":"2022-07-15","close":2.86},{"date":"2022-07-18","close":2.81},{"date":"2022-07-19","close":3.13},{"date":"2022-07-20","close":3.35},{"date":"2022-07-21","close":3.63},{"date":"2022-07-22","close":3.3},{"date":"2022-07-25","close":3.38},{"date":"2022-07-26","close":3.28},{"date":"2022-07-27","close":3.54},{"date":"2022-07-28","close":3.55},{"date":"2022-07-29","close":3.8},{"date":"2022-08-01","close":3.88},{"date":"2022-08-02","close":3.76},{"date":"2022-08-03","close":3.77},{"date":"2022-08-04","close":3.8},{"date":"2022-08-05","close":3.98},{"date":"2022-08-08","close":3.81},{"date":"2022-08-09","close":3.72},{"date":"2022-08-10","close":3.82},{"date":"2022-08-11","close":3.9},{"date":"2022-08-12","close":4.06},{"date":"2022-08-15","close":4.55},{"date":"2022-08-16","close":4.32},{"date":"2022-08-17","close":4.11},{"date":"2022-08-18","close":4.23},{"date":"2022-08-19","close":4.18},{"date":"2022-08-22","close":4.15},{"date":"2022-08-23","close":4.15},{"date":"2022-08-24","close":4.43},{"date":"2022-08-25","close":4.11},{"date":"2022-08-26","close":4.17},{"date":"2022-08-29","close":4.07},{"date":"2022-08-30","close":4.18},{"date":"2022-08-31","close":4.17},{"date":"2022-09-01","close":4.3},{"date":"2022-09-02","close":4.22},{"date":"2022-09-06","close":4.19},{"date":"2022-09-07","close":4.25},{"date":"2022-09-08","close":4.16},{"date":"2022-09-09","close":4.14},{"date":"2022-09-12","close":4.5},{"date":"2022-09-13","close":4.41},{"date":"2022-09-14","close":4.21},{"date":"2022-09-15","close":4.48},{"date":"2022-09-16","close":5.71},{"date":"2022-09-19","close":5.87},{"date":"2022-09-20","close":6.15},{"date":"2022-09-21","close":6.14},{"date":"2022-09-22","close":6.1},{"date":"2022-09-23","close":5.13},{"date":"2022-09-26","close":4.93},{"date":"2022-09-27","close":5.3},{"date":"2022-09-28","close":4.69},{"date":"2022-09-29","close":4.56},{"date":"2022-09-30","close":4.92},{"date":"2022-10-03","close":4.82},{"date":"2022-10-04","close":4.97},{"date":"2022-10-05","close":4.99},{"date":"2022-10-06","close":4.91},{"date":"2022-10-07","close":4.75},{"date":"2022-10-10","close":4.78},{"date":"2022-10-11","close":4.77},{"date":"2022-10-12","close":4.51},{"date":"2022-10-13","close":4.92},{"date":"2022-10-14","close":4.82},{"date":"2022-10-17","close":4.95},{"date":"2022-10-18","close":5.19},{"date":"2022-10-19","close":5.08},{"date":"2022-10-20","close":4.8},{"date":"2022-10-21","close":4.94},{"date":"2022-10-24","close":5.17},{"date":"2022-10-25","close":5.26},{"date":"2022-10-26","close":5.81},{"date":"2022-10-27","close":5.49},{"date":"2022-10-28","close":5.45},{"date":"2022-10-31","close":5.6},{"date":"2022-11-01","close":5.65},{"date":"2022-11-02","close":5.31},{"date":"2022-11-03","close":5.56},{"date":"2022-11-04","close":5.67},{"date":"2022-11-07","close":5.32},{"date":"2022-11-08","close":5.18},{"date":"2022-11-09","close":4.93},{"date":"2022-11-10","close":4.99},{"date":"2022-11-11","close":5.02},{"date":"2022-11-14","close":5.13},{"date":"2022-11-15","close":5.01},{"date":"2022-11-16","close":4.79},{"date":"2022-11-17","close":4.75},{"date":"2022-11-18","close":4.9},{"date":"2022-11-21","close":4.82},{"date":"2022-11-22","close":4.65},{"date":"2022-11-23","close":4.89},{"date":"2022-11-25","close":4.94},{"date":"2022-11-28","close":4.94},{"date":"2022-11-29","close":4.81},{"date":"2022-11-30","close":5.04},{"date":"2022-12-01","close":4.97},{"date":"2022-12-02","close":4.89},{"date":"2022-12-05","close":4.99},{"date":"2022-12-06","close":4.99},{"date":"2022-12-07","close":4.89},{"date":"2022-12-08","close":4.62},{"date":"2022-12-09","close":4.52},{"date":"2022-12-12","close":4.36},{"date":"2022-12-13","close":4.46},{"date":"2022-12-14","close":4.36},{"date":"2022-12-15","close":4.15},{"date":"2022-12-16","close":3.87},{"date":"2022-12-19","close":3.93},{"date":"2022-12-20","close":4.01},{"date":"2022-12-21","close":3.78},{"date":"2022-12-22","close":3.81},{"date":"2022-12-23","close":3.94},{"date":"2022-12-27","close":3.93},{"date":"2022-12-28","close":3.84},{"date":"2022-12-29","close":4.16},{"date":"2022-12-30","close":4.25},{"date":"2023-01-03","close":4.19},{"date":"2023-01-04","close":4.25},{"date":"2023-01-05","close":4.11},{"date":"2023-01-06","close":4.09},{"date":"2023-01-09","close":4.19},{"date":"2023-01-10","close":4.32},{"date":"2023-01-11","close":4.46},{"date":"2023-01-12","close":4.6},{"date":"2023-01-13","close":5.0},{"date":"2023-01-17","close":4.82},{"date":"2023-01-18","close":4.64},{"date":"2023-01-19","close":4.54},{"date":"2023-01-20","close":4.76},{"date":"2023-01-23","close":4.47},{"date":"2023-01-24","close":4.46},{"date":"2023-01-25","close":4.48},{"date":"2023-01-26","close":4.41},{"date":"2023-01-27","close":4.46},{"date":"2023-01-30","close":4.35},{"date":"2023-01-31","close":4.37},{"date":"2023-02-01","close":4.5},{"date":"2023-02-02","close":4.62},{"date":"2023-02-03","close":4.57},{"date":"2023-02-06","close":4.37},{"date":"2023-02-07","close":4.35},{"date":"2023-02-08","close":4.26},{"date":"2023-02-09","close":3.93},{"date":"2023-02-10","close":3.95},{"date":"2023-02-13","close":4.22},{"date":"2023-02-14","close":4.3},{"date":"2023-02-15","close":4.16},{"date":"2023-02-16","close":4.08},{"date":"2023-02-17","close":4.2},{"date":"2023-02-21","close":3.99},{"date":"2023-02-22","close":4.11},{"date":"2023-02-23","close":3.86},{"date":"2023-02-24","close":3.9},{"date":"2023-02-27","close":4.21},{"date":"2023-02-28","close":4.42},{"date":"2023-03-01","close":4.92},{"date":"2023-03-02","close":4.67},{"date":"2023-03-03","close":4.91},{"date":"2023-03-06","close":4.79},{"date":"2023-03-07","close":4.87},{"date":"2023-03-08","close":4.94},{"date":"2023-03-09","close":4.84},{"date":"2023-03-10","close":4.16},{"date":"2023-03-13","close":4.18},{"date":"2023-03-14","close":4.33},{"date":"2023-03-15","close":4.18},{"date":"2023-03-16","close":4.48},{"date":"2023-03-17","close":4.08},{"date":"2023-03-20","close":3.95},{"date":"2023-03-21","close":4.05},{"date":"2023-03-22","close":3.95},{"date":"2023-03-23","close":4.31},{"date":"2023-03-24","close":4.36},{"date":"2023-03-27","close":4.63},{"date":"2023-03-28","close":4.54},{"date":"2023-03-29","close":4.65},{"date":"2023-03-30","close":4.38},{"date":"2023-03-31","close":4.3},{"date":"2023-04-03","close":4.7},{"date":"2023-04-04","close":4.38},{"date":"2023-04-05","close":4.31},{"date":"2023-04-06","close":4.45},{"date":"2023-04-10","close":4.75},{"date":"2023-04-11","close":4.9},{"date":"2023-04-12","close":5.44},{"date":"2023-04-13","close":5.71},{"date":"2023-04-14","close":5.97},{"date":"2023-04-17","close":4.51},{"date":"2023-04-18","close":4.6},{"date":"2023-04-19","close":4.92},{"date":"2023-04-20","close":4.96},{"date":"2023-04-21","close":4.96},{"date":"2023-04-24","close":4.9},{"date":"2023-04-25","close":4.62},{"date":"2023-04-26","close":4.25},{"date":"2023-04-27","close":4.09},{"date":"2023-04-28","close":4.08},{"date":"2023-05-01","close":4.0},{"date":"2023-05-02","close":3.91},{"date":"2023-05-03","close":3.86},{"date":"2023-05-04","close":3.99},{"date":"2023-05-05","close":3.91},{"date":"2023-05-08","close":3.97},{"date":"2023-05-09","close":3.95},{"date":"2023-05-10","close":3.79},{"date":"2023-05-11","close":3.69},{"date":"2023-05-12","close":3.39},{"date":"2023-05-15","close":3.45},{"date":"2023-05-16","close":3.38},{"date":"2023-05-17","close":3.43},{"date":"2023-05-18","close":3.43},{"date":"2023-05-19","close":3.47},{"date":"2023-05-22","close":3.45},{"date":"2023-05-23","close":3.44},{"date":"2023-05-24","close":3.35},{"date":"2023-05-25","close":3.28},{"date":"2023-05-26","close":3.22},{"date":"2023-05-30","close":3.16},{"date":"2023-05-31","close":3.06},{"date":"2023-06-01","close":3.19},{"date":"2023-06-02","close":3.33},{"date":"2023-06-05","close":3.57},{"date":"2023-06-06","close":3.51},{"date":"2023-06-07","close":3.48},{"date":"2023-06-08","close":3.5},{"date":"2023-06-09","close":3.42},{"date":"2023-06-12","close":3.37},{"date":"2023-06-13","close":3.24},{"date":"2023-06-14","close":3.26},{"date":"2023-06-15","close":3.41},{"date":"2023-06-16","close":3.4},{"date":"2023-06-20","close":3.43},{"date":"2023-06-21","close":3.24},{"date":"2023-06-22","close":3.26},{"date":"2023-06-23","close":3.39},{"date":"2023-06-26","close":3.26},{"date":"2023-06-27","close":3.14},{"date":"2023-06-28","close":3.0},{"date":"2023-06-29","close":3.14},{"date":"2023-06-30","close":3.2},{"date":"2023-07-03","close":3.14},{"date":"2023-07-05","close":3.08},{"date":"2023-07-06","close":2.98},{"date":"2023-07-07","close":2.97},{"date":"2023-07-10","close":2.99},{"date":"2023-07-11","close":3.2},{"date":"2023-07-12","close":3.12},{"date":"2023-07-13","close":3.18},{"date":"2023-07-14","close":3.64},{"date":"2023-07-17","close":3.87},{"date":"2023-07-18","close":3.81},{"date":"2023-07-19","close":3.86},{"date":"2023-07-20","close":3.64},{"date":"2023-07-21","close":3.7},{"date":"2023-07-24","close":3.75},{"date":"2023-07-25","close":3.67},{"date":"2023-07-26","close":3.55},{"date":"2023-07-27","close":3.55},{"date":"2023-07-28","close":3.63},{"date":"2023-07-31","close":3.59},{"date":"2023-08-01","close":3.63},{"date":"2023-08-02","close":3.61},{"date":"2023-08-03","close":3.78},{"date":"2023-08-04","close":3.75},{"date":"2023-08-07","close":3.59},{"date":"2023-08-08","close":3.53},{"date":"2023-08-09","close":3.58},{"date":"2023-08-10","close":3.65},{"date":"2023-08-11","close":3.73},{"date":"2023-08-14","close":3.7},{"date":"2023-08-15","close":3.69},{"date":"2023-08-16","close":3.59},{"date":"2023-08-17","close":3.54},{"date":"2023-08-18","close":3.55},{"date":"2023-08-21","close":3.52},{"date":"2023-08-22","close":3.6},{"date":"2023-08-23","close":3.67},{"date":"2023-08-24","close":3.6},{"date":"2023-08-25","close":3.6},{"date":"2023-08-28","close":3.63},{"date":"2023-08-29","close":3.64},{"date":"2023-08-30","close":3.65},{"date":"2023-08-31","close":3.67},{"date":"2023-09-01","close":3.64},{"date":"2023-09-05","close":3.54},{"date":"2023-09-06","close":3.53},{"date":"2023-09-07","close":3.33},{"date":"2023-09-08","close":3.39},{"date":"2023-09-11","close":3.37},{"date":"2023-09-12","close":3.46},{"date":"2023-09-13","close":3.57},{"date":"2023-09-14","close":3.57},{"date":"2023-09-15","close":3.28},{"date":"2023-09-18","close":3.38},{"date":"2023-09-19","close":3.57},{"date":"2023-09-20","close":3.36},{"date":"2023-09-21","close":3.4},{"date":"2023-09-22","close":3.35},{"date":"2023-09-25","close":3.34},{"date":"2023-09-26","close":3.26},{"date":"2023-09-27","close":3.25},{"date":"2023-09-28","close":3.21},{"date":"2023-09-29","close":3.27},{"date":"2023-10-02","close":3.02},{"date":"2023-10-03","close":3.05},{"date":"2023-10-04","close":3.37},{"date":"2023-10-05","close":3.64},{"date":"2023-10-06","close":3.53},{"date":"2023-10-09","close":3.46},{"date":"2023-10-10","close":3.3},{"date":"2023-10-11","close":3.28},{"date":"2023-10-12","close":3.31},{"date":"2023-10-13","close":3.34},{"date":"2023-10-16","close":3.44},{"date":"2023-10-17","close":3.43},{"date":"2023-10-18","close":3.27},{"date":"2023-10-19","close":3.19},{"date":"2023-10-20","close":3.13},{"date":"2023-10-23","close":3.24},{"date":"2023-10-24","close":3.08},{"date":"2023-10-25","close":3.24},{"date":"2023-10-26","close":3.15},{"date":"2023-10-27","close":3.04},{"date":"2023-10-30","close":3.19},{"date":"2023-10-31","close":3.16},{"date":"2023-11-01","close":3.19},{"date":"2023-11-02","close":3.2},{"date":"2023-11-03","close":3.22},{"date":"2023-11-06","close":3.27},{"date":"2023-11-07","close":3.05},{"date":"2023-11-08","close":2.85},{"date":"2023-11-09","close":2.89},{"date":"2023-11-10","close":2.93},{"date":"2023-11-13","close":2.97},{"date":"2023-11-14","close":2.86},{"date":"2023-11-15","close":2.88},{"date":"2023-11-16","close":2.88},{"date":"2023-11-17","close":2.95},{"date":"2023-11-20","close":2.96},{"date":"2023-11-21","close":2.9},{"date":"2023-11-22","close":2.86},{"date":"2023-11-24","close":2.96},{"date":"2023-11-27","close":3.1},{"date":"2023-11-28","close":3.34},{"date":"2023-11-29","close":3.31},{"date":"2023-11-30","close":3.34},{"date":"2023-12-01","close":3.27},{"date":"2023-12-04","close":3.69},{"date":"2023-12-05","close":3.75},{"date":"2023-12-06","close":3.93},{"date":"2023-12-07","close":3.6},{"date":"2023-12-08","close":4.08},{"date":"2023-12-11","close":4.19},{"date":"2023-12-12","close":4.1},{"date":"2023-12-13","close":3.91},{"date":"2023-12-14","close":3.8},{"date":"2023-12-15","close":3.75},{"date":"2023-12-18","close":3.72},{"date":"2023-12-19","close":3.89},{"date":"2023-12-20","close":3.78},{"date":"2023-12-21","close":3.79},{"date":"2023-12-22","close":3.9},{"date":"2023-12-26","close":3.86},{"date":"2023-12-27","close":3.94},{"date":"2023-12-28","close":3.89},{"date":"2023-12-29","close":3.88},{"date":"2024-01-02","close":3.93},{"date":"2024-01-03","close":3.98},{"date":"2024-01-04","close":3.93},{"date":"2024-01-05","close":3.93},{"date":"2024-01-08","close":4.22},{"date":"2024-01-09","close":4.06},{"date":"2024-01-10","close":4.43},{"date":"2024-01-11","close":4.47},{"date":"2024-01-12","close":4.39},{"date":"2024-01-16","close":5.02},{"date":"2024-01-17","close":4.59},{"date":"2024-01-18","close":4.93},{"date":"2024-01-19","close":4.96},{"date":"2024-01-22","close":4.85},{"date":"2024-01-23","close":4.9},{"date":"2024-01-24","close":4.78},{"date":"2024-01-25","close":4.53},{"date":"2024-01-26","close":4.38},{"date":"2024-01-29","close":4.44},{"date":"2024-01-30","close":4.29},{"date":"2024-01-31","close":4.54},{"date":"2024-02-01","close":4.58},{"date":"2024-02-02","close":4.6},{"date":"2024-02-05","close":4.55},{"date":"2024-02-06","close":4.64},{"date":"2024-02-07","close":4.46},{"date":"2024-02-08","close":4.48},{"date":"2024-02-09","close":4.51},{"date":"2024-02-12","close":4.46},{"date":"2024-02-13","close":4.3},{"date":"2024-02-14","close":4.28},{"date":"2024-02-15","close":4.08},{"date":"2024-02-16","close":4.05},{"date":"2024-02-20","close":3.86},{"date":"2024-02-21","close":3.77},{"date":"2024-02-22","close":3.56},{"date":"2024-02-23","close":3.59},{"date":"2024-02-26","close":3.44},{"date":"2024-02-27","close":3.55},{"date":"2024-02-28","close":3.51},{"date":"2024-02-29","close":3.5},{"date":"2024-03-01","close":3.51},{"date":"2024-03-04","close":3.72},{"date":"2024-03-05","close":3.56},{"date":"2024-03-06","close":3.5},{"date":"2024-03-07","close":3.45},{"date":"2024-03-08","close":3.25},{"date":"2024-03-11","close":3.23},{"date":"2024-03-12","close":3.08},{"date":"2024-03-13","close":3.18},{"date":"2024-03-14","close":3.08},{"date":"2024-03-15","close":3.69},{"date":"2024-03-18","close":3.51},{"date":"2024-03-19","close":3.6},{"date":"2024-03-20","close":3.73},{"date":"2024-03-21","close":3.69},{"date":"2024-03-22","close":3.46},{"date":"2024-03-25","close":3.23},{"date":"2024-03-26","close":3.13},{"date":"2024-03-27","close":3.23},{"date":"2024-03-28","close":3.12},{"date":"2024-04-01","close":3.35},{"date":"2024-04-02","close":3.2},{"date":"2024-04-03","close":3.28},{"date":"2024-04-04","close":3.14},{"date":"2024-04-05","close":3.2},{"date":"2024-04-08","close":3.17},{"date":"2024-04-09","close":3.25},{"date":"2024-04-10","close":3.2},{"date":"2024-04-11","close":3.22},{"date":"2024-04-12","close":3.17},{"date":"2024-04-15","close":3.16},{"date":"2024-04-16","close":3.17},{"date":"2024-04-17","close":3.05},{"date":"2024-04-18","close":3.1},{"date":"2024-04-19","close":3.12},{"date":"2024-04-22","close":3.01},{"date":"2024-04-23","close":3.07},{"date":"2024-04-24","close":3.18},{"date":"2024-04-25","close":2.98},{"date":"2024-04-26","close":3.23},{"date":"2024-04-29","close":3.02},{"date":"2024-04-30","close":2.97},{"date":"2024-05-01","close":3.09},{"date":"2024-05-02","close":2.97},{"date":"2024-05-03","close":2.94},{"date":"2024-05-06","close":3.02},{"date":"2024-05-07","close":2.91},{"date":"2024-05-08","close":3.02},{"date":"2024-05-09","close":2.87},{"date":"2024-05-10","close":3.0},{"date":"2024-05-13","close":2.97},{"date":"2024-05-14","close":2.98},{"date":"2024-05-15","close":2.93},{"date":"2024-05-16","close":2.91},{"date":"2024-05-17","close":2.85},{"date":"2024-05-20","close":2.84},{"date":"2024-05-21","close":2.73},{"date":"2024-05-22","close":2.6},{"date":"2024-05-23","close":2.66},{"date":"2024-05-24","close":2.42},{"date":"2024-05-28","close":2.48},{"date":"2024-05-29","close":2.48},{"date":"2024-05-30","close":2.54},{"date":"2024-05-31","close":2.43},{"date":"2024-06-03","close":2.57},{"date":"2024-06-04","close":2.55},{"date":"2024-06-05","close":2.5},{"date":"2024-06-06","close":2.36},{"date":"2024-06-07","close":2.55},{"date":"2024-06-10","close":2.67},{"date":"2024-06-11","close":2.62},{"date":"2024-06-12","close":2.64},{"date":"2024-06-13","close":2.72},{"date":"2024-06-14","close":2.61},{"date":"2024-06-17","close":2.6},{"date":"2024-06-18","close":2.47},{"date":"2024-06-20","close":2.47},{"date":"2024-06-21","close":2.52},{"date":"2024-06-24","close":2.5},{"date":"2024-06-25","close":2.47},{"date":"2024-06-26","close":2.37},{"date":"2024-06-27","close":2.38},{"date":"2024-06-28","close":2.21},{"date":"2024-07-01","close":2.22},{"date":"2024-07-02","close":2.27},{"date":"2024-07-03","close":2.27},{"date":"2024-07-05","close":2.29},{"date":"2024-07-08","close":2.27},{"date":"2024-07-09","close":2.21},{"date":"2024-07-10","close":2.35},{"date":"2024-07-11","close":2.51},{"date":"2024-07-12","close":2.77},{"date":"2024-07-15","close":3.22},{"date":"2024-07-16","close":3.22},{"date":"2024-07-17","close":3.15},{"date":"2024-07-18","close":2.91},{"date":"2024-07-19","close":2.94},{"date":"2024-07-22","close":3.13},{"date":"2024-07-23","close":2.89},{"date":"2024-07-24","close":2.77},{"date":"2024-07-25","close":2.89},{"date":"2024-07-26","close":3.05},{"date":"2024-07-29","close":3.05},{"date":"2024-07-30","close":3.09},{"date":"2024-07-31","close":3.32},{"date":"2024-08-01","close":3.39},{"date":"2024-08-02","close":3.3},{"date":"2024-08-05","close":3.1},{"date":"2024-08-06","close":3.2},{"date":"2024-08-07","close":3.02},{"date":"2024-08-08","close":3.1},{"date":"2024-08-09","close":3.14},{"date":"2024-08-12","close":3.19},{"date":"2024-08-13","close":3.09},{"date":"2024-08-14","close":3.1},{"date":"2024-08-15","close":3.19},{"date":"2024-08-16","close":3.11},{"date":"2024-08-19","close":3.19},{"date":"2024-08-20","close":3.09},{"date":"2024-08-21","close":3.13},{"date":"2024-08-22","close":3.15},{"date":"2024-08-23","close":3.18},{"date":"2024-08-26","close":3.38},{"date":"2024-08-27","close":3.35},{"date":"2024-08-28","close":3.29},{"date":"2024-08-29","close":3.32},{"date":"2024-08-30","close":3.34},{"date":"2024-09-03","close":3.23},{"date":"2024-09-04","close":3.47},{"date":"2024-09-05","close":3.36},{"date":"2024-09-06","close":3.21},{"date":"2024-09-09","close":3.17},{"date":"2024-09-10","close":3.11},{"date":"2024-09-11","close":3.09},{"date":"2024-09-12","close":3.32},{"date":"2024-09-13","close":3.35},{"date":"2024-09-16","close":3.3},{"date":"2024-09-17","close":3.44},{"date":"2024-09-18","close":3.45},{"date":"2024-09-19","close":3.42},{"date":"2024-09-20","close":3.48},{"date":"2024-09-23","close":3.23},{"date":"2024-09-24","close":3.38},{"date":"2024-09-25","close":3.15},{"date":"2024-09-26","close":3.18},{"date":"2024-09-27","close":3.19},{"date":"2024-09-30","close":3.15},{"date":"2024-10-01","close":3.15},{"date":"2024-10-02","close":3.16},{"date":"2024-10-03","close":3.15},{"date":"2024-10-04","close":3.15},{"date":"2024-10-07","close":3.13},{"date":"2024-10-08","close":3.08},{"date":"2024-10-09","close":3.06},{"date":"2024-10-10","close":3.01},{"date":"2024-10-11","close":3.01},{"date":"2024-10-14","close":3.05},{"date":"2024-10-15","close":3.03},{"date":"2024-10-16","close":3.06},{"date":"2024-10-17","close":2.99},{"date":"2024-10-18","close":3.01},{"date":"2024-10-21","close":3.06},{"date":"2024-10-22","close":3.03},{"date":"2024-10-23","close":3.16},{"date":"2024-10-24","close":3.15},{"date":"2024-10-25","close":3.25},{"date":"2024-10-28","close":3.97},{"date":"2024-10-29","close":3.95},{"date":"2024-10-30","close":3.59},{"date":"2024-10-31","close":3.5},{"date":"2024-11-01","close":3.66},{"date":"2024-11-04","close":3.45},{"date":"2024-11-05","close":3.57},{"date":"2024-11-06","close":3.45},{"date":"2024-11-07","close":3.62},{"date":"2024-11-08","close":3.44},{"date":"2024-11-11","close":3.33},{"date":"2024-11-12","close":3.25},{"date":"2024-11-13","close":3.1},{"date":"2024-11-14","close":3.13},{"date":"2024-11-15","close":3.08},{"date":"2024-11-18","close":3.05},{"date":"2024-11-19","close":3.12},{"date":"2024-11-20","close":3.05},{"date":"2024-11-21","close":3.06},{"date":"2024-11-22","close":3.2},{"date":"2024-11-25","close":3.22},{"date":"2024-11-26","close":3.32},{"date":"2024-11-27","close":3.31},{"date":"2024-11-29","close":3.3},{"date":"2024-12-02","close":3.14},{"date":"2024-12-03","close":3.32},{"date":"2024-12-04","close":3.24},{"date":"2024-12-05","close":3.22},{"date":"2024-12-06","close":3.18},{"date":"2024-12-09","close":3.0},{"date":"2024-12-10","close":2.94},{"date":"2024-12-11","close":2.94},{"date":"2024-12-12","close":2.93},{"date":"2024-12-13","close":2.85},{"date":"2024-12-16","close":2.8},{"date":"2024-12-17","close":2.74},{"date":"2024-12-18","close":2.53},{"date":"2024-12-19","close":2.69},{"date":"2024-12-20","close":2.69},{"date":"2024-12-23","close":2.58},{"date":"2024-12-24","close":2.58},{"date":"2024-12-26","close":2.57},{"date":"2024-12-27","close":2.56},{"date":"2024-12-30","close":2.5},{"date":"2024-12-31","close":2.32},{"date":"2025-01-02","close":2.37},{"date":"2025-01-03","close":2.38},{"date":"2025-01-06","close":2.37},{"date":"2025-01-07","close":2.36},{"date":"2025-01-08","close":2.25},{"date":"2025-01-10","close":2.25},{"date":"2025-01-13","close":2.19},{"date":"2025-01-14","close":2.13},{"date":"2025-01-15","close":2.28},{"date":"2025-01-16","close":2.58},{"date":"2025-01-17","close":2.41},{"date":"2025-01-21","close":2.81},{"date":"2025-01-22","close":2.98},{"date":"2025-01-23","close":2.92},{"date":"2025-01-24","close":2.82},{"date":"2025-01-27","close":2.78},{"date":"2025-01-28","close":2.8},{"date":"2025-01-29","close":3.0},{"date":"2025-01-30","close":2.94},{"date":"2025-01-31","close":2.9},{"date":"2025-02-03","close":2.8},{"date":"2025-02-04","close":2.97},{"date":"2025-02-05","close":3.0},{"date":"2025-02-06","close":3.19},{"date":"2025-02-07","close":3.16},{"date":"2025-02-10","close":3.03},{"date":"2025-02-11","close":3.1},{"date":"2025-02-12","close":3.14},{"date":"2025-02-13","close":3.15},{"date":"2025-02-14","close":3.14},{"date":"2025-02-18","close":3.02},{"date":"2025-02-19","close":2.87},{"date":"2025-02-20","close":3.17},{"date":"2025-02-21","close":3.08},{"date":"2025-02-24","close":2.88},{"date":"2025-02-25","close":2.96},{"date":"2025-02-26","close":3.05},{"date":"2025-02-27","close":3.07},{"date":"2025-02-28","close":3.15},{"date":"2025-03-03","close":2.84},{"date":"2025-03-04","close":2.89},{"date":"2025-03-05","close":2.95},{"date":"2025-03-06","close":2.92},{"date":"2025-03-07","close":2.84},{"date":"2025-03-10","close":2.63},{"date":"2025-03-11","close":2.66},{"date":"2025-03-12","close":2.68},{"date":"2025-03-13","close":2.81},{"date":"2025-03-14","close":2.96},{"date":"2025-03-17","close":3.03},{"date":"2025-03-18","close":3.05},{"date":"2025-03-19","close":3.14},{"date":"2025-03-20","close":3.15},{"date":"2025-03-21","close":3.16},{"date":"2025-03-24","close":3.2},{"date":"2025-03-25","close":3.15},{"date":"2025-03-26","close":3.15},{"date":"2025-03-27","close":3.08},{"date":"2025-03-28","close":2.97},{"date":"2025-03-31","close":2.86},{"date":"2025-04-01","close":2.73},{"date":"2025-04-02","close":2.76},{"date":"2025-04-03","close":2.6},{"date":"2025-04-04","close":2.53},{"date":"2025-04-07","close":2.49},{"date":"2025-04-08","close":2.38},{"date":"2025-04-09","close":2.69},{"date":"2025-04-10","close":2.66},{"date":"2025-04-11","close":2.58},{"date":"2025-04-14","close":2.65},{"date":"2025-04-15","close":2.85},{"date":"2025-04-16","close":2.75},{"date":"2025-04-17","close":2.72},{"date":"2025-04-21","close":2.69},{"date":"2025-04-22","close":2.72},{"date":"2025-04-23","close":2.73},{"date":"2025-04-24","close":2.7},{"date":"2025-04-25","close":2.76},{"date":"2025-04-28","close":2.8},{"date":"2025-04-29","close":2.75},{"date":"2025-04-30","close":2.79},{"date":"2025-05-01","close":2.79},{"date":"2025-05-02","close":2.78},{"date":"2025-05-05","close":2.81},{"date":"2025-05-06","close":2.63},{"date":"2025-05-07","close":2.6},{"date":"2025-05-08","close":2.63},{"date":"2025-05-09","close":2.61},{"date":"2025-05-12","close":2.66},{"date":"2025-05-13","close":2.67},{"date":"2025-05-14","close":2.55},{"date":"2025-05-15","close":2.52},{"date":"2025-05-16","close":2.65},{"date":"2025-05-19","close":2.7},{"date":"2025-05-20","close":2.61},{"date":"2025-05-21","close":2.56},{"date":"2025-05-22","close":2.6},{"date":"2025-05-23","close":2.5},{"date":"2025-05-27","close":2.5},{"date":"2025-05-28","close":2.54},{"date":"2025-05-29","close":2.61},{"date":"2025-05-30","close":2.57},{"date":"2025-06-02","close":2.89},{"date":"2025-06-03","close":2.82},{"date":"2025-06-04","close":2.79},{"date":"2025-06-05","close":2.84},{"date":"2025-06-06","close":2.76},{"date":"2025-06-09","close":3.4},{"date":"2025-06-10","close":3.49},{"date":"2025-06-11","close":3.42},{"date":"2025-06-12","close":3.6},{"date":"2025-06-13","close":3.34},{"date":"2025-06-16","close":3.75},{"date":"2025-06-17","close":3.68},{"date":"2025-06-18","close":3.55},{"date":"2025-06-20","close":3.38},{"date":"2025-06-23","close":3.49},{"date":"2025-06-24","close":3.33},{"date":"2025-06-25","close":3.31},{"date":"2025-06-26","close":3.38},{"date":"2025-06-27","close":3.22},{"date":"2025-06-30","close":3.3},{"date":"2025-07-01","close":3.23},{"date":"2025-07-02","close":3.19},{"date":"2025-07-03","close":3.23},{"date":"2025-07-07","close":3.21},{"date":"2025-07-08","close":3.14},{"date":"2025-07-09","close":3.15},{"date":"2025-07-10","close":3.14},{"date":"2025-07-11","close":3.14},{"date":"2025-07-14","close":3.2},{"date":"2025-07-15","close":3.2},{"date":"2025-07-16","close":3.36},{"date":"2025-07-17","close":3.35},{"date":"2025-07-18","close":3.44},{"date":"2025-07-21","close":3.43},{"date":"2025-07-22","close":3.34},{"date":"2025-07-23","close":3.38},{"date":"2025-07-24","close":3.37},{"date":"2025-07-25","close":3.22},{"date":"2025-07-28","close":3.29},{"date":"2025-07-29","close":3.1},{"date":"2025-07-30","close":3.16},{"date":"2025-07-31","close":3.06},{"date":"2025-08-01","close":3.01},{"date":"2025-08-04","close":3.26},{"date":"2025-08-05","close":3.15},{"date":"2025-08-06","close":3.1},{"date":"2025-08-07","close":3.01},{"date":"2025-08-08","close":2.98},{"date":"2025-08-11","close":2.94},{"date":"2025-08-12","close":3.04},{"date":"2025-08-13","close":3.05},{"date":"2025-08-14","close":2.97},{"date":"2025-08-15","close":2.97},{"date":"2025-08-18","close":2.98},{"date":"2025-08-19","close":2.97},{"date":"2025-08-20","close":2.92},{"date":"2025-08-21","close":2.95},{"date":"2025-08-22","close":3.06},{"date":"2025-08-25","close":3.0},{"date":"2025-08-26","close":2.99},{"date":"2025-08-27","close":2.95},{"date":"2025-08-28","close":3.01},{"date":"2025-08-29","close":2.99},{"date":"2025-09-02","close":3.09},{"date":"2025-09-03","close":2.99},{"date":"2025-09-04","close":2.97},{"date":"2025-09-05","close":2.97},{"date":"2025-09-08","close":2.98},{"date":"2025-09-09","close":2.98},{"date":"2025-09-10","close":3.02},{"date":"2025-09-11","close":2.95},{"date":"2025-09-12","close":2.935},{"date":"2025-09-15","close":3.52},{"date":"2025-09-16","close":3.6},{"date":"2025-09-17","close":3.35},{"date":"2025-09-18","close":3.37},{"date":"2025-09-19","close":3.3},{"date":"2025-09-22","close":3.49},{"date":"2025-09-23","close":3.42},{"date":"2025-09-24","close":3.44},{"date":"2025-09-25","close":3.375},{"date":"2025-09-26","close":3.4},{"date":"2025-09-29","close":3.41},{"date":"2025-09-30","close":3.3},{"date":"2025-10-01","close":3.39},{"date":"2025-10-02","close":3.29},{"date":"2025-10-03","close":3.27},{"date":"2025-10-06","close":3.25},{"date":"2025-10-07","close":4.11},{"date":"2025-10-08","close":4.44},{"date":"2025-10-09","close":4.92},{"date":"2025-10-10","close":4.33},{"date":"2025-10-13","close":4.52},{"date":"2025-10-14","close":4.33},{"date":"2025-10-15","close":4.47},{"date":"2025-10-16","close":4.4},{"date":"2025-10-17","close":4.1},{"date":"2025-10-20","close":4.29},{"date":"2025-10-21","close":4.18},{"date":"2025-10-22","close":4.04},{"date":"2025-10-23","close":4.18},{"date":"2025-10-24","close":4.14},{"date":"2025-10-27","close":4.33},{"date":"2025-10-28","close":4.24},{"date":"2025-10-29","close":4.16},{"date":"2025-10-30","close":4.06},{"date":"2025-10-31","close":4.13},{"date":"2025-11-03","close":4.14},{"date":"2025-11-04","close":3.97},{"date":"2025-11-05","close":4.07},{"date":"2025-11-06","close":4.06},{"date":"2025-11-07","close":4.19},{"date":"2025-11-10","close":4.19},{"date":"2025-11-11","close":4.6},{"date":"2025-11-12","close":4.39},{"date":"2025-11-13","close":4.39},{"date":"2025-11-14","close":4.11},{"date":"2025-11-17","close":4.2},{"date":"2025-11-18","close":4.1},{"date":"2025-11-19","close":4.35},{"date":"2025-11-20","close":4.4},{"date":"2025-11-21","close":4.34},{"date":"2025-11-24","close":4.35},{"date":"2025-11-25","close":4.32},{"date":"2025-11-26","close":4.64},{"date":"2025-11-28","close":4.59},{"date":"2025-12-01","close":4.4},{"date":"2025-12-02","close":4.2},{"date":"2025-12-03","close":4.85},{"date":"2025-12-04","close":4.74},{"date":"2025-12-05","close":4.79},{"date":"2025-12-08","close":5.22},{"date":"2025-12-09","close":5.06},{"date":"2025-12-10","close":5.13},{"date":"2025-12-11","close":4.8},{"date":"2025-12-12","close":3.58},{"date":"2025-12-15","close":3.26},{"date":"2025-12-16","close":3.57},{"date":"2025-12-17","close":3.265},{"date":"2025-12-18","close":3.24},{"date":"2025-12-19","close":3.3},{"date":"2025-12-22","close":3.37},{"date":"2025-12-23","close":3.3},{"date":"2025-12-24","close":3.42},{"date":"2025-12-26","close":3.2},{"date":"2025-12-29","close":3.18},{"date":"2025-12-30","close":3.12},{"date":"2025-12-31","close":3.12},{"date":"2026-01-02","close":3.16},{"date":"2026-01-05","close":3.18},{"date":"2026-01-06","close":3.18},{"date":"2026-01-07","close":3.28},{"date":"2026-01-08","close":3.42},{"date":"2026-01-09","close":3.38},{"date":"2026-01-12","close":3.16},{"date":"2026-01-13","close":3.28},{"date":"2026-01-14","close":3.31},{"date":"2026-01-15","close":3.22},{"date":"2026-01-16","close":3.19},{"date":"2026-01-20","close":3.11},{"date":"2026-01-21","close":3.17},{"date":"2026-01-22","close":3.3},{"date":"2026-01-23","close":3.26},{"date":"2026-01-26","close":3.09},{"date":"2026-01-27","close":3.08},{"date":"2026-01-28","close":3.03},{"date":"2026-01-29","close":3.1},{"date":"2026-01-30","close":3.04},{"date":"2026-02-02","close":2.94},{"date":"2026-02-03","close":3.04},{"date":"2026-02-04","close":2.92},{"date":"2026-02-05","close":2.75},{"date":"2026-02-06","close":2.96},{"date":"2026-02-09","close":2.98},{"date":"2026-02-10","close":2.97},{"date":"2026-02-11","close":2.84},{"date":"2026-02-12","close":2.81},{"date":"2026-02-13","close":2.82},{"date":"2026-02-17","close":2.88},{"date":"2026-02-18","close":2.9},{"date":"2026-02-19","close":2.92},{"date":"2026-02-20","close":2.88},{"date":"2026-02-23","close":2.93},{"date":"2026-02-24","close":3.0},{"date":"2026-02-25","close":3.02},{"date":"2026-02-26","close":3.04},{"date":"2026-02-27","close":2.98},{"date":"2026-03-02","close":2.96},{"date":"2026-03-03","close":2.83},{"date":"2026-03-04","close":2.91},{"date":"2026-03-05","close":2.89},{"date":"2026-03-06","close":2.85},{"date":"2026-03-09","close":2.98},{"date":"2026-03-10","close":2.98},{"date":"2026-03-11","close":2.94},{"date":"2026-03-12","close":2.86},{"date":"2026-03-13","close":2.83},{"date":"2026-03-16","close":2.84},{"date":"2026-03-17","close":2.89},{"date":"2026-03-18","close":2.77},{"date":"2026-03-19","close":2.77},{"date":"2026-03-20","close":2.65},{"date":"2026-03-23","close":2.61},{"date":"2026-03-24","close":2.59},{"date":"2026-03-25","close":2.7},{"date":"2026-03-26","close":2.63},{"date":"2026-03-27","close":2.55},{"date":"2026-03-30","close":2.5},{"date":"2026-03-31","close":2.58},{"date":"2026-04-01","close":2.72},{"date":"2026-04-02","close":2.55},{"date":"2026-04-06","close":2.59},{"date":"2026-04-07","close":2.69},{"date":"2026-04-08","close":2.73},{"date":"2026-04-09","close":2.74},{"date":"2026-04-10","close":2.69},{"date":"2026-04-13","close":2.85},{"date":"2026-04-14","close":2.88},{"date":"2026-04-15","close":2.93},{"date":"2026-04-16","close":2.83},{"date":"2026-04-17","close":2.91},{"date":"2026-04-20","close":3.0},{"date":"2026-04-21","close":2.88},{"date":"2026-04-22","close":3.14},{"date":"2026-04-23","close":3.04},{"date":"2026-04-24","close":3.05},{"date":"2026-04-27","close":2.97},{"date":"2026-04-28","close":3.01},{"date":"2026-04-29","close":2.88},{"date":"2026-04-30","close":3.0},{"date":"2026-05-01","close":3.14},{"date":"2026-05-04","close":3.06},{"date":"2026-05-05","close":3.0},{"date":"2026-05-06","close":3.06},{"date":"2026-05-07","close":2.96},{"date":"2026-05-08","close":3.0},{"date":"2026-05-11","close":3.03},{"date":"2026-05-12","close":2.95},{"date":"2026-05-13","close":2.9},{"date":"2026-05-14","close":2.89},{"date":"2026-05-15","close":2.82},{"date":"2026-05-18","close":2.76},{"date":"2026-05-19","close":2.67},{"date":"2026-05-20","close":2.73},{"date":"2026-05-21","close":2.75},{"date":"2026-05-22","close":2.79},{"date":"2026-05-26","close":2.73},{"date":"2026-05-27","close":2.65},{"date":"2026-05-28","close":2.7},{"date":"2026-05-29","close":2.7},{"date":"2026-06-01","close":2.7},{"date":"2026-06-02","close":2.55},{"date":"2026-06-03","close":2.52},{"date":"2026-06-04","close":2.62},{"date":"2026-06-05","close":2.48},{"date":"2026-06-08","close":2.46},{"date":"2026-06-09","close":2.4},{"date":"2026-06-10","close":2.35},{"date":"2026-06-11","close":2.48},{"date":"2026-06-12","close":2.47},{"date":"2026-06-15","close":2.48},{"date":"2026-06-16","close":2.61},{"date":"2026-06-17","close":2.69},{"date":"2026-06-18","close":2.91},{"date":"2026-06-22","close":2.77},{"date":"2026-06-23","close":2.76},{"date":"2026-06-24","close":2.74},{"date":"2026-06-25","close":2.62},{"date":"2026-06-26","close":2.79},{"date":"2026-06-29","close":2.85},{"date":"2026-06-30","close":2.8},{"date":"2026-07-01","close":3.14},{"date":"2026-07-02","close":3.27},{"date":"2026-07-06","close":3.05},{"date":"2026-07-07","close":2.96},{"date":"2026-07-08","close":3.11},{"date":"2026-07-09","close":3.22},{"date":"2026-07-10","close":3.06},{"date":"2026-07-13","close":3.06},{"date":"2026-07-14","close":3.19},{"date":"2026-07-15","close":3.5},{"date":"2026-07-16","close":3.32},{"date":"2026-07-17","close":3.4},{"date":"2026-07-20","close":3.46},{"date":"2026-07-21","close":3.56},{"date":"2026-07-22","close":3.52},{"date":"2026-07-23","close":3.75},{"date":"2026-07-24","close":3.7},{"date":"2026-07-27","close":3.46},{"date":"2026-07-28","close":3.52},{"date":"2026-07-29","close":3.48},{"date":"2026-07-30","close":3.56},{"date":"2026-07-31","close":3.42},{"date":"2026-08-03","close":3.41},{"date":"2026-08-04","close":3.41},{"date":"2026-08-05","close":3.41},{"date":"2026-08-06","close":3.43},{"date":"2026-08-07","close":3.42},{"date":"2026-08-10","close":3.25},{"date":"2026-08-11","close":3.22},{"date":"2026-08-12","close":3.23},{"date":"2026-08-13","close":3.2},{"date":"2026-08-14","close":3.18},{"date":"2026-08-17","close":3.49},{"date":"2026-08-18","close":3.43},{"date":"2026-08-19","close":3.71},{"date":"2026-08-20","close":3.59},{"date":"2026-08-21","close":3.71},{"date":"2026-08-24","close":3.62},{"date":"2026-08-25","close":3.66},{"date":"2026-08-26","close":3.605},{"date":"2026-08-27","close":3.6},{"date":"2026-08-28","close":3.48},{"date":"2026-08-31","close":3.35},{"date":"2026-09-01","close":3.28},{"date":"2026-09-02","close":3.13},{"date":"2026-09-03","close":3.05},{"date":"2026-09-04","close":3.07},{"date":"2026-09-08","close":2.9},{"date":"2026-09-09","close":2.83},{"date":"2026-09-10","close":2.75},{"date":"2026-09-11","close":2.76},{"date":"2026-09-14","close":2.8},{"date":"2026-09-15","close":2.69},{"date":"2026-09-16","close":2.6},{"date":"2026-09-17","close":2.76},{"date":"2026-09-18","close":2.77},{"date":"2026-09-21","close":2.7},{"date":"2026-09-22","close":2.79},{"date":"2026-09-23","close":2.75},{"date":"2026-09-24","close":2.78},{"date":"2026-09-25","close":2.78},{"date":"2026-09-28","close":2.79},{"date":"2026-09-29","close":2.85},{"date":"2026-09-30","close":2.93},{"date":"2026-10-01","close":2.77},{"date":"2026-10-02","close":2.95},{"date":"2026-10-05","close":2.95},{"date":"2026-10-06","close":3.02},{"date":"2026-10-07","close":2.95},{"date":"2026-10-08","close":2.91},{"date":"2026-10-09","close":2.9},{"date":"2026-10-12","close":2.84},{"date":"2026-10-13","close":2.67},{"date":"2026-10-14","close":2.655},{"date":"2026-10-15","close":2.78},{"date":"2026-10-16","close":2.67},{"date":"2026-10-19","close":2.61},{"date":"2026-10-20","close":2.68},{"date":"2026-10-21","close":2.71},{"date":"2026-10-22","close":2.78}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":2.78,"low_30d":2.56,"support":2.615,"high_30d":3.11,"change_1d":2.6,"change_7d":4.1,"change_30d":0.7,"resistance":3.055,"position_in_range":40.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.77,"per":null,"quarter":"2024-Q3"},{"pbr":6.63,"per":null,"quarter":"2024-Q4"},{"pbr":6.15,"per":null,"quarter":"2025-Q1"},{"pbr":6.58,"per":null,"quarter":"2025-Q2"},{"pbr":6.98,"per":null,"quarter":"2025-Q3"},{"pbr":10.32,"per":null,"quarter":"2025-Q4"},{"pbr":7.64,"per":null,"quarter":"2026-Q1"},{"pbr":7.85,"per":null,"quarter":"2026-Q2"},{"pbr":8.95,"per":null,"quarter":"2026-Q3"},{"pbr":6.27,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":7.43,"pbr_5y_low":5.77,"per_5y_avg":null,"per_5y_low":null,"current_pbr":6.27,"current_per":null,"pbr_5y_high":10.32,"per_5y_high":null,"pbr_5y_median":6.98,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -100.0%"},"momentum":{"grade":"C","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 6.27x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -18.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-17.29,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-18.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-74.95,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.01,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"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":92.31,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1955.77,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1724.36,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.77,"per":null,"close":3.32,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.63,"per":null,"close":3.5,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.15,"per":null,"close":2.9,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.58,"per":null,"close":2.79,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.98,"per":null,"close":3.06,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.32,"per":null,"close":4.13,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.64,"per":null,"close":3.04,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.85,"per":null,"close":3.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":8.95,"per":null,"close":3.42,"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":"6.3배"},{"label":"ROE","value":"-18.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-0.08,"pbr":null,"per":null,"roa":-0.17288045641501923,"roe":-0.18008430654412272,"revenue":0.0,"market_cap":null,"net_income":-2606000.0,"fiscal_year":2026,"report_date":"2026-07-31","gross_margin":null,"total_assets":15074000.0,"total_equity":14471000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2737000.0,"operating_margin":null},{"eps":-0.07,"pbr":null,"per":null,"roa":-0.17194752774974773,"roe":-0.176580310880829,"revenue":0.0,"market_cap":105277000.0,"net_income":-2556000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":null,"total_assets":14865000.0,"total_equity":14475000.0,"profit_margin":null,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":-2647000.0,"operating_margin":null},{"eps":-0.08,"pbr":6.98,"per":null,"roa":-0.16838442854329416,"roe":-0.1701266830271274,"revenue":0.0,"market_cap":102595000.0,"net_income":-2565000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":null,"total_assets":15233000.0,"total_equity":15077000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2716000.0,"operating_margin":null},{"eps":-0.08,"pbr":null,"per":null,"roa":-0.1675995024875622,"roe":-0.17775872303937734,"revenue":0.0,"market_cap":null,"net_income":-2695000.0,"fiscal_year":2025,"report_date":"2025-10-31","gross_margin":null,"total_assets":16080000.0,"total_equity":15161000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2876000.0,"operating_margin":null},{"eps":-0.07,"pbr":null,"per":null,"roa":-0.1279247634694918,"roe":-0.1360650798433263,"revenue":0.0,"market_cap":null,"net_income":-2258000.0,"fiscal_year":2025,"report_date":"2025-07-31","gross_margin":null,"total_assets":17651000.0,"total_equity":16595000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2436000.0,"operating_margin":null},{"eps":-0.09,"pbr":null,"per":null,"roa":-0.16433998939742003,"roe":-0.1736370425690814,"revenue":0.0,"market_cap":null,"net_income":-2790000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":null,"total_assets":16977000.0,"total_equity":16068000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3003000.0,"operating_margin":null},{"eps":-0.1,"pbr":null,"per":null,"roa":-0.1684121442928171,"roe":-0.1783553663455075,"revenue":0.0,"market_cap":null,"net_income":-3184000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":null,"total_assets":18906000.0,"total_equity":17852000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3386000.0,"operating_margin":null},{"eps":-0.09,"pbr":null,"per":null,"roa":-0.1335278588300681,"roe":-0.14416441644164416,"revenue":0.0,"market_cap":null,"net_income":-2883000.0,"fiscal_year":2024,"report_date":"2024-10-31","gross_margin":null,"total_assets":21591000.0,"total_equity":19998000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3163000.0,"operating_margin":null},{"eps":-0.1,"pbr":null,"per":null,"roa":-0.143050462720447,"roe":-0.1505213357218318,"revenue":0.0,"market_cap":null,"net_income":-3277000.0,"fiscal_year":2024,"report_date":"2024-07-31","gross_margin":null,"total_assets":22908000.0,"total_equity":21771000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3592000.0,"operating_margin":null},{"eps":-0.09338222023803869,"pbr":null,"per":null,"roa":-0.13455142681174298,"roe":-0.13872073826355671,"revenue":0.0,"market_cap":null,"net_income":-3277000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":null,"total_assets":24355000.0,"total_equity":23623000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3592000.0,"operating_margin":null},{"eps":-0.09275530267769788,"pbr":null,"per":null,"roa":-0.128291029481318,"roe":-0.13229018492176386,"revenue":0.0,"market_cap":null,"net_income":-3255000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":null,"total_assets":25372000.0,"total_equity":24605000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3609000.0,"operating_margin":null},{"eps":-0.07665491987803603,"pbr":null,"per":null,"roa":-0.1053992633806128,"roe":-0.11053128980564572,"revenue":156000.0,"market_cap":null,"net_income":-2690000.0,"fiscal_year":2023,"report_date":"2023-10-31","gross_margin":0.9230769230769231,"total_assets":25522000.0,"total_equity":24337000.0,"profit_margin":-17.243589743589745,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3051000.0,"operating_margin":-19.557692307692307}],"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":"Anixa Biosciences Inc","phase":"above-fold","symbol_resolved":true}