{"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":"2026-10-23T09:57:54.509468+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-28.5,"direction":"higher_better","percentile":26},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-124.4,"direction":"higher_better","percentile":10}],"summary":"매출 -28.5%","percentile":18},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":44.9,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.7,"direction":"higher_better","percentile":46}],"summary":"RSI 45","percentile":40},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 1.00x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.17,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.47,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.2x, 순차입금비율 0.5x","percentile":50}},"signals":[],"summary":"Arts-Way Manufacturing Co Inc(ARTW)은 Industrials 섹터 US 시장 종목입니다, 시가총액 1544.82만. 현재가 $2.97, 전일 대비 -4.2%, 30일 -1.7%. ROE 1.3%. 기술적 시그널: MACD 데드크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.0023604662583367464,"grade":"D","trend":"하락","atr_14":0.24375,"rsi_14":44.85049833887044,"sma_20":3.2381300000000004,"sma_60":2.988045,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 44.9로 중립 구간입니다. MACD(0.00)가 시그널선(0.06)을 하회합니다(데드크로스). SMA20 3, SMA60 3 — 혼조세입니다. 볼린저밴드 3~4 (현재 위치 16%).","bb_lower":2.8465297339122464,"bb_upper":3.6297302660877544,"macd_signal":0.060080870837168086},"change_pct":-2.9,"chart_data":[{"date":"2024-10-23","open":1.55,"high":1.62,"low":1.52,"close":1.53,"volume":51440,"rsi_14":24.79,"sma_20":1.7,"sma_60":1.72,"sma_120":1.69},{"date":"2024-10-24","open":1.55,"high":1.62,"low":1.55,"close":1.61,"volume":14610,"rsi_14":23.87,"sma_20":1.7,"sma_60":1.72,"sma_120":1.69},{"date":"2024-10-25","open":1.55,"high":1.63,"low":1.55,"close":1.61,"volume":10645,"rsi_14":27.56,"sma_20":1.69,"sma_60":1.72,"sma_120":1.69},{"date":"2024-10-28","open":1.63,"high":1.65,"low":1.52,"close":1.61,"volume":43694,"rsi_14":30.19,"sma_20":1.67,"sma_60":1.72,"sma_120":1.69},{"date":"2024-10-29","open":1.61,"high":1.63,"low":1.52,"close":1.59,"volume":22403,"rsi_14":29.0,"sma_20":1.66,"sma_60":1.73,"sma_120":1.68},{"date":"2024-10-30","open":1.61,"high":1.63,"low":1.58,"close":1.63,"volume":31836,"rsi_14":39.5,"sma_20":1.66,"sma_60":1.73,"sma_120":1.68},{"date":"2024-10-31","open":1.63,"high":1.68,"low":1.62,"close":1.64,"volume":6607,"rsi_14":45.79,"sma_20":1.65,"sma_60":1.73,"sma_120":1.68},{"date":"2024-11-01","open":1.62,"high":1.68,"low":1.57,"close":1.62,"volume":13413,"rsi_14":43.24,"sma_20":1.64,"sma_60":1.74,"sma_120":1.68},{"date":"2024-11-04","open":1.62,"high":1.65,"low":1.62,"close":1.64,"volume":5616,"rsi_14":54.55,"sma_20":1.63,"sma_60":1.74,"sma_120":1.67},{"date":"2024-11-05","open":1.63,"high":1.68,"low":1.59,"close":1.64,"volume":6967,"rsi_14":54.55,"sma_20":1.63,"sma_60":1.74,"sma_120":1.67},{"date":"2024-11-06","open":1.58,"high":1.69,"low":1.58,"close":1.69,"volume":10957,"rsi_14":59.46,"sma_20":1.62,"sma_60":1.75,"sma_120":1.67},{"date":"2024-11-07","open":1.71,"high":1.73,"low":1.65,"close":1.69,"volume":22972,"rsi_14":57.14,"sma_20":1.62,"sma_60":1.75,"sma_120":1.67},{"date":"2024-11-08","open":1.72,"high":1.74,"low":1.69,"close":1.71,"volume":3585,"rsi_14":66.67,"sma_20":1.63,"sma_60":1.76,"sma_120":1.67},{"date":"2024-11-11","open":1.73,"high":1.73,"low":1.66,"close":1.66,"volume":3175,"rsi_14":64.65,"sma_20":1.63,"sma_60":1.76,"sma_120":1.67},{"date":"2024-11-12","open":1.69,"high":1.7,"low":1.66,"close":1.66,"volume":14458,"rsi_14":70.98,"sma_20":1.63,"sma_60":1.76,"sma_120":1.67},{"date":"2024-11-13","open":1.66,"high":1.67,"low":1.62,"close":1.67,"volume":12225,"rsi_14":63.19,"sma_20":1.63,"sma_60":1.76,"sma_120":1.66},{"date":"2024-11-14","open":1.64,"high":1.67,"low":1.62,"close":1.65,"volume":4961,"rsi_14":56.41,"sma_20":1.63,"sma_60":1.77,"sma_120":1.66},{"date":"2024-11-15","open":1.65,"high":1.71,"low":1.59,"close":1.7,"volume":27799,"rsi_14":64.71,"sma_20":1.64,"sma_60":1.76,"sma_120":1.66},{"date":"2024-11-18","open":1.68,"high":1.71,"low":1.62,"close":1.69,"volume":18624,"rsi_14":65.73,"sma_20":1.64,"sma_60":1.76,"sma_120":1.66},{"date":"2024-11-19","open":1.66,"high":1.69,"low":1.62,"close":1.64,"volume":16043,"rsi_14":51.53,"sma_20":1.64,"sma_60":1.75,"sma_120":1.66},{"date":"2024-11-20","open":1.65,"high":1.68,"low":1.6,"close":1.65,"volume":17263,"rsi_14":51.53,"sma_20":1.65,"sma_60":1.74,"sma_120":1.66},{"date":"2024-11-21","open":1.66,"high":1.72,"low":1.65,"close":1.66,"volume":7891,"rsi_14":56.29,"sma_20":1.65,"sma_60":1.74,"sma_120":1.66},{"date":"2024-11-22","open":1.72,"high":1.76,"low":1.65,"close":1.71,"volume":19887,"rsi_14":59.95,"sma_20":1.66,"sma_60":1.73,"sma_120":1.66},{"date":"2024-11-25","open":1.68,"high":1.76,"low":1.63,"close":1.67,"volume":5456,"rsi_14":53.89,"sma_20":1.66,"sma_60":1.72,"sma_120":1.66},{"date":"2024-11-26","open":1.67,"high":1.7,"low":1.62,"close":1.65,"volume":11378,"rsi_14":44.38,"sma_20":1.66,"sma_60":1.72,"sma_120":1.66},{"date":"2024-11-27","open":1.69,"high":1.69,"low":1.65,"close":1.66,"volume":4449,"rsi_14":45.9,"sma_20":1.66,"sma_60":1.71,"sma_120":1.66},{"date":"2024-11-29","open":1.7,"high":1.7,"low":1.7,"close":1.7,"volume":713,"rsi_14":48.7,"sma_20":1.67,"sma_60":1.71,"sma_120":1.66},{"date":"2024-12-02","open":1.67,"high":1.7,"low":1.64,"close":1.64,"volume":12089,"rsi_14":47.47,"sma_20":1.67,"sma_60":1.7,"sma_120":1.66},{"date":"2024-12-03","open":1.63,"high":1.64,"low":1.62,"close":1.63,"volume":8919,"rsi_14":46.29,"sma_20":1.67,"sma_60":1.7,"sma_120":1.66},{"date":"2024-12-04","open":1.65,"high":1.65,"low":1.63,"close":1.63,"volume":9925,"rsi_14":44.4,"sma_20":1.67,"sma_60":1.69,"sma_120":1.66},{"date":"2024-12-05","open":1.65,"high":1.68,"low":1.61,"close":1.62,"volume":19201,"rsi_14":46.64,"sma_20":1.66,"sma_60":1.69,"sma_120":1.66},{"date":"2024-12-06","open":1.61,"high":1.63,"low":1.58,"close":1.58,"volume":8287,"rsi_14":33.25,"sma_20":1.66,"sma_60":1.69,"sma_120":1.66},{"date":"2024-12-09","open":1.61,"high":1.61,"low":1.56,"close":1.59,"volume":17147,"rsi_14":35.12,"sma_20":1.65,"sma_60":1.68,"sma_120":1.66},{"date":"2024-12-10","open":1.59,"high":1.62,"low":1.56,"close":1.58,"volume":13109,"rsi_14":40.25,"sma_20":1.65,"sma_60":1.68,"sma_120":1.66},{"date":"2024-12-11","open":1.57,"high":1.64,"low":1.57,"close":1.59,"volume":11151,"rsi_14":40.25,"sma_20":1.65,"sma_60":1.68,"sma_120":1.66},{"date":"2024-12-12","open":1.59,"high":1.62,"low":1.49,"close":1.52,"volume":26397,"rsi_14":30.97,"sma_20":1.64,"sma_60":1.67,"sma_120":1.66},{"date":"2024-12-13","open":1.52,"high":1.58,"low":1.51,"close":1.55,"volume":5329,"rsi_14":27.21,"sma_20":1.63,"sma_60":1.67,"sma_120":1.66},{"date":"2024-12-16","open":1.52,"high":1.59,"low":1.51,"close":1.55,"volume":22051,"rsi_14":30.63,"sma_20":1.63,"sma_60":1.66,"sma_120":1.66},{"date":"2024-12-17","open":1.54,"high":1.55,"low":1.5,"close":1.53,"volume":8474,"rsi_14":30.63,"sma_20":1.62,"sma_60":1.66,"sma_120":1.66},{"date":"2024-12-18","open":1.54,"high":1.55,"low":1.47,"close":1.53,"volume":8032,"rsi_14":28.32,"sma_20":1.61,"sma_60":1.66,"sma_120":1.66},{"date":"2024-12-19","open":1.51,"high":1.54,"low":1.48,"close":1.51,"volume":7872,"rsi_14":16.05,"sma_20":1.6,"sma_60":1.65,"sma_120":1.66},{"date":"2024-12-20","open":1.49,"high":1.56,"low":1.49,"close":1.56,"volume":13647,"rsi_14":35.17,"sma_20":1.6,"sma_60":1.65,"sma_120":1.66},{"date":"2024-12-23","open":1.49,"high":1.55,"low":1.47,"close":1.52,"volume":21547,"rsi_14":31.65,"sma_20":1.59,"sma_60":1.64,"sma_120":1.66},{"date":"2024-12-24","open":1.5,"high":1.59,"low":1.49,"close":1.5,"volume":34408,"rsi_14":29.58,"sma_20":1.58,"sma_60":1.64,"sma_120":1.66},{"date":"2024-12-26","open":1.53,"high":2.24,"low":1.48,"close":1.99,"volume":991244,"rsi_14":73.08,"sma_20":1.6,"sma_60":1.64,"sma_120":1.66},{"date":"2024-12-27","open":2.11,"high":2.55,"low":2.05,"close":2.44,"volume":1044794,"rsi_14":85.48,"sma_20":1.64,"sma_60":1.65,"sma_120":1.67},{"date":"2024-12-30","open":3.3,"high":4.15,"low":2.9,"close":3.6,"volume":4446933,"rsi_14":92.56,"sma_20":1.73,"sma_60":1.68,"sma_120":1.68},{"date":"2024-12-31","open":3.16,"high":3.4,"low":2.11,"close":2.17,"volume":1290176,"rsi_14":57.78,"sma_20":1.76,"sma_60":1.69,"sma_120":1.69},{"date":"2025-01-02","open":2.21,"high":2.44,"low":1.8,"close":2.24,"volume":580302,"rsi_14":58.44,"sma_20":1.79,"sma_60":1.7,"sma_120":1.69},{"date":"2025-01-03","open":2.18,"high":2.2,"low":1.85,"close":2.03,"volume":301532,"rsi_14":56.39,"sma_20":1.81,"sma_60":1.7,"sma_120":1.7},{"date":"2025-01-06","open":2.06,"high":2.2,"low":1.92,"close":1.95,"volume":166209,"rsi_14":54.95,"sma_20":1.83,"sma_60":1.71,"sma_120":1.7},{"date":"2025-01-07","open":1.95,"high":2.0,"low":1.85,"close":1.88,"volume":103764,"rsi_14":54.01,"sma_20":1.84,"sma_60":1.71,"sma_120":1.71},{"date":"2025-01-08","open":1.88,"high":1.89,"low":1.71,"close":1.84,"volume":155390,"rsi_14":53.75,"sma_20":1.85,"sma_60":1.71,"sma_120":1.71},{"date":"2025-01-10","open":2.02,"high":2.21,"low":1.84,"close":1.92,"volume":2971988,"rsi_14":54.63,"sma_20":1.87,"sma_60":1.71,"sma_120":1.71},{"date":"2025-01-13","open":1.85,"high":1.89,"low":1.67,"close":1.71,"volume":294428,"rsi_14":52.27,"sma_20":1.88,"sma_60":1.72,"sma_120":1.71},{"date":"2025-01-14","open":1.68,"high":1.74,"low":1.6,"close":1.63,"volume":116272,"rsi_14":50.79,"sma_20":1.88,"sma_60":1.72,"sma_120":1.71},{"date":"2025-01-15","open":1.63,"high":1.74,"low":1.61,"close":1.71,"volume":46094,"rsi_14":52.12,"sma_20":1.89,"sma_60":1.72,"sma_120":1.72},{"date":"2025-01-16","open":1.75,"high":1.76,"low":1.64,"close":1.71,"volume":25285,"rsi_14":52.37,"sma_20":1.9,"sma_60":1.72,"sma_120":1.72},{"date":"2025-01-17","open":1.75,"high":1.83,"low":1.68,"close":1.81,"volume":54815,"rsi_14":47.78,"sma_20":1.91,"sma_60":1.72,"sma_120":1.72},{"date":"2025-01-21","open":1.82,"high":1.87,"low":1.8,"close":1.83,"volume":74504,"rsi_14":41.6,"sma_20":1.93,"sma_60":1.73,"sma_120":1.72},{"date":"2025-01-22","open":1.8,"high":1.85,"low":1.75,"close":1.79,"volume":64959,"rsi_14":13.94,"sma_20":1.94,"sma_60":1.73,"sma_120":1.72},{"date":"2025-01-23","open":1.83,"high":1.85,"low":1.71,"close":1.85,"volume":21547,"rsi_14":35.96,"sma_20":1.96,"sma_60":1.74,"sma_120":1.73},{"date":"2025-01-24","open":1.84,"high":1.87,"low":1.73,"close":1.8,"volume":60555,"rsi_14":30.36,"sma_20":1.97,"sma_60":1.74,"sma_120":1.73},{"date":"2025-01-27","open":1.75,"high":1.79,"low":1.7,"close":1.72,"volume":36541,"rsi_14":34.34,"sma_20":1.98,"sma_60":1.74,"sma_120":1.73},{"date":"2025-01-28","open":1.66,"high":1.81,"low":1.6,"close":1.71,"volume":59614,"rsi_14":36.96,"sma_20":1.97,"sma_60":1.74,"sma_120":1.74},{"date":"2025-01-29","open":1.68,"high":1.74,"low":1.62,"close":1.71,"volume":14558,"rsi_14":39.82,"sma_20":1.93,"sma_60":1.74,"sma_120":1.74},{"date":"2025-01-30","open":1.67,"high":1.78,"low":1.64,"close":1.72,"volume":16126,"rsi_14":42.75,"sma_20":1.84,"sma_60":1.75,"sma_120":1.74},{"date":"2025-01-31","open":1.72,"high":1.77,"low":1.69,"close":1.7,"volume":9023,"rsi_14":35.67,"sma_20":1.81,"sma_60":1.75,"sma_120":1.74},{"date":"2025-02-03","open":1.67,"high":1.74,"low":1.6,"close":1.68,"volume":23130,"rsi_14":47.57,"sma_20":1.78,"sma_60":1.75,"sma_120":1.74},{"date":"2025-02-04","open":1.65,"high":1.75,"low":1.63,"close":1.66,"volume":29147,"rsi_14":52.9,"sma_20":1.77,"sma_60":1.75,"sma_120":1.75},{"date":"2025-02-05","open":1.69,"high":1.72,"low":1.64,"close":1.7,"volume":33046,"rsi_14":48.41,"sma_20":1.75,"sma_60":1.75,"sma_120":1.75},{"date":"2025-02-06","open":1.69,"high":1.73,"low":1.69,"close":1.72,"volume":9793,"rsi_14":50.51,"sma_20":1.75,"sma_60":1.75,"sma_120":1.75},{"date":"2025-02-07","open":1.67,"high":1.8,"low":1.67,"close":1.79,"volume":33699,"rsi_14":47.86,"sma_20":1.74,"sma_60":1.75,"sma_120":1.75},{"date":"2025-02-10","open":1.77,"high":1.9,"low":1.77,"close":1.87,"volume":46645,"rsi_14":53.79,"sma_20":1.74,"sma_60":1.75,"sma_120":1.76},{"date":"2025-02-11","open":1.89,"high":1.91,"low":1.78,"close":1.86,"volume":63760,"rsi_14":57.03,"sma_20":1.75,"sma_60":1.76,"sma_120":1.76},{"date":"2025-02-12","open":1.86,"high":1.86,"low":1.71,"close":1.72,"volume":45740,"rsi_14":38.75,"sma_20":1.75,"sma_60":1.76,"sma_120":1.76},{"date":"2025-02-13","open":1.73,"high":1.75,"low":1.71,"close":1.73,"volume":13408,"rsi_14":43.91,"sma_20":1.75,"sma_60":1.76,"sma_120":1.76},{"date":"2025-02-14","open":1.74,"high":1.77,"low":1.71,"close":1.74,"volume":29540,"rsi_14":52.14,"sma_20":1.76,"sma_60":1.76,"sma_120":1.76},{"date":"2025-02-18","open":1.73,"high":1.73,"low":1.64,"close":1.66,"volume":38717,"rsi_14":45.35,"sma_20":1.75,"sma_60":1.76,"sma_120":1.76},{"date":"2025-02-19","open":1.7,"high":1.74,"low":1.63,"close":1.74,"volume":33639,"rsi_14":52.75,"sma_20":1.74,"sma_60":1.76,"sma_120":1.75},{"date":"2025-02-20","open":1.77,"high":1.77,"low":1.61,"close":1.74,"volume":30796,"rsi_14":51.67,"sma_20":1.74,"sma_60":1.76,"sma_120":1.75},{"date":"2025-02-21","open":1.74,"high":1.75,"low":1.62,"close":1.68,"volume":21542,"rsi_14":48.44,"sma_20":1.73,"sma_60":1.76,"sma_120":1.75},{"date":"2025-02-24","open":1.72,"high":1.73,"low":1.65,"close":1.72,"volume":56075,"rsi_14":52.87,"sma_20":1.73,"sma_60":1.76,"sma_120":1.75},{"date":"2025-02-25","open":1.67,"high":1.71,"low":1.64,"close":1.67,"volume":31105,"rsi_14":50.72,"sma_20":1.73,"sma_60":1.76,"sma_120":1.74},{"date":"2025-02-26","open":1.69,"high":1.74,"low":1.68,"close":1.69,"volume":12827,"rsi_14":49.63,"sma_20":1.72,"sma_60":1.76,"sma_120":1.74},{"date":"2025-02-27","open":1.68,"high":1.69,"low":1.6,"close":1.66,"volume":40288,"rsi_14":45.99,"sma_20":1.72,"sma_60":1.76,"sma_120":1.74},{"date":"2025-02-28","open":1.65,"high":1.65,"low":1.62,"close":1.64,"volume":8738,"rsi_14":38.1,"sma_20":1.72,"sma_60":1.76,"sma_120":1.74},{"date":"2025-03-03","open":1.64,"high":1.66,"low":1.57,"close":1.59,"volume":40035,"rsi_14":26.67,"sma_20":1.71,"sma_60":1.76,"sma_120":1.73},{"date":"2025-03-04","open":1.6,"high":1.6,"low":1.55,"close":1.58,"volume":14267,"rsi_14":26.67,"sma_20":1.71,"sma_60":1.76,"sma_120":1.73},{"date":"2025-03-05","open":1.6,"high":1.63,"low":1.58,"close":1.63,"volume":6171,"rsi_14":41.18,"sma_20":1.71,"sma_60":1.76,"sma_120":1.73},{"date":"2025-03-06","open":1.64,"high":1.67,"low":1.6,"close":1.65,"volume":6708,"rsi_14":41.86,"sma_20":1.7,"sma_60":1.76,"sma_120":1.73},{"date":"2025-03-07","open":1.65,"high":1.66,"low":1.61,"close":1.66,"volume":5007,"rsi_14":42.31,"sma_20":1.7,"sma_60":1.76,"sma_120":1.72},{"date":"2025-03-10","open":1.69,"high":1.69,"low":1.62,"close":1.66,"volume":4179,"rsi_14":50.0,"sma_20":1.69,"sma_60":1.76,"sma_120":1.72},{"date":"2025-03-11","open":1.63,"high":1.66,"low":1.63,"close":1.66,"volume":4696,"rsi_14":38.89,"sma_20":1.68,"sma_60":1.77,"sma_120":1.72},{"date":"2025-03-12","open":1.64,"high":1.66,"low":1.61,"close":1.66,"volume":4541,"rsi_14":38.89,"sma_20":1.67,"sma_60":1.77,"sma_120":1.72},{"date":"2025-03-13","open":1.69,"high":1.69,"low":1.63,"close":1.68,"volume":7919,"rsi_14":50.0,"sma_20":1.67,"sma_60":1.77,"sma_120":1.72},{"date":"2025-03-14","open":1.6,"high":1.68,"low":1.6,"close":1.67,"volume":10806,"rsi_14":41.38,"sma_20":1.67,"sma_60":1.77,"sma_120":1.72},{"date":"2025-03-17","open":1.63,"high":1.68,"low":1.63,"close":1.67,"volume":5597,"rsi_14":50.0,"sma_20":1.67,"sma_60":1.77,"sma_120":1.72},{"date":"2025-03-18","open":1.66,"high":1.68,"low":1.63,"close":1.65,"volume":6823,"rsi_14":41.67,"sma_20":1.66,"sma_60":1.78,"sma_120":1.72},{"date":"2025-03-19","open":1.64,"high":1.68,"low":1.64,"close":1.64,"volume":2943,"rsi_14":45.45,"sma_20":1.66,"sma_60":1.78,"sma_120":1.72},{"date":"2025-03-20","open":1.69,"high":1.69,"low":1.65,"close":1.69,"volume":5361,"rsi_14":59.35,"sma_20":1.66,"sma_60":1.78,"sma_120":1.72},{"date":"2025-03-21","open":1.69,"high":1.7,"low":1.62,"close":1.7,"volume":16732,"rsi_14":76.19,"sma_20":1.66,"sma_60":1.78,"sma_120":1.72},{"date":"2025-03-24","open":1.71,"high":1.72,"low":1.63,"close":1.72,"volume":42399,"rsi_14":81.82,"sma_20":1.66,"sma_60":1.79,"sma_120":1.71},{"date":"2025-03-25","open":1.72,"high":1.72,"low":1.65,"close":1.71,"volume":16994,"rsi_14":72.22,"sma_20":1.66,"sma_60":1.79,"sma_120":1.71},{"date":"2025-03-26","open":1.68,"high":1.7,"low":1.57,"close":1.69,"volume":38217,"rsi_14":61.11,"sma_20":1.66,"sma_60":1.78,"sma_120":1.71},{"date":"2025-03-27","open":1.65,"high":1.66,"low":1.61,"close":1.66,"volume":13998,"rsi_14":50.0,"sma_20":1.66,"sma_60":1.77,"sma_120":1.71},{"date":"2025-03-28","open":1.66,"high":1.66,"low":1.58,"close":1.63,"volume":9202,"rsi_14":43.48,"sma_20":1.66,"sma_60":1.74,"sma_120":1.71},{"date":"2025-03-31","open":1.6,"high":1.6,"low":1.55,"close":1.59,"volume":13525,"rsi_14":37.04,"sma_20":1.66,"sma_60":1.73,"sma_120":1.71},{"date":"2025-04-01","open":1.57,"high":1.64,"low":1.51,"close":1.52,"volume":24500,"rsi_14":29.41,"sma_20":1.66,"sma_60":1.72,"sma_120":1.71},{"date":"2025-04-02","open":1.54,"high":1.6,"low":1.54,"close":1.54,"volume":7025,"rsi_14":29.41,"sma_20":1.65,"sma_60":1.71,"sma_120":1.71},{"date":"2025-04-03","open":1.54,"high":1.6,"low":1.5,"close":1.53,"volume":28866,"rsi_14":29.41,"sma_20":1.65,"sma_60":1.7,"sma_120":1.7},{"date":"2025-04-04","open":1.5,"high":1.59,"low":1.43,"close":1.5,"volume":55795,"rsi_14":27.03,"sma_20":1.64,"sma_60":1.69,"sma_120":1.7},{"date":"2025-04-07","open":1.5,"high":1.54,"low":1.44,"close":1.44,"volume":56215,"rsi_14":24.39,"sma_20":1.63,"sma_60":1.69,"sma_120":1.7},{"date":"2025-04-08","open":1.43,"high":1.53,"low":1.43,"close":1.45,"volume":21581,"rsi_14":26.83,"sma_20":1.62,"sma_60":1.68,"sma_120":1.7},{"date":"2025-04-09","open":1.43,"high":1.6,"low":1.43,"close":1.51,"volume":94347,"rsi_14":29.25,"sma_20":1.61,"sma_60":1.68,"sma_120":1.7},{"date":"2025-04-10","open":1.52,"high":1.52,"low":1.47,"close":1.49,"volume":14011,"rsi_14":25.29,"sma_20":1.6,"sma_60":1.67,"sma_120":1.7},{"date":"2025-04-11","open":1.49,"high":1.56,"low":1.48,"close":1.54,"volume":20293,"rsi_14":30.85,"sma_20":1.59,"sma_60":1.67,"sma_120":1.7},{"date":"2025-04-14","open":1.5,"high":1.62,"low":1.5,"close":1.58,"volume":24106,"rsi_14":37.0,"sma_20":1.59,"sma_60":1.67,"sma_120":1.69},{"date":"2025-04-15","open":1.59,"high":1.68,"low":1.59,"close":1.63,"volume":28403,"rsi_14":44.34,"sma_20":1.59,"sma_60":1.67,"sma_120":1.69},{"date":"2025-04-16","open":1.57,"high":1.67,"low":1.57,"close":1.61,"volume":14393,"rsi_14":44.76,"sma_20":1.59,"sma_60":1.66,"sma_120":1.7},{"date":"2025-04-17","open":1.59,"high":1.64,"low":1.56,"close":1.58,"volume":22801,"rsi_14":45.27,"sma_20":1.58,"sma_60":1.66,"sma_120":1.7},{"date":"2025-04-21","open":1.58,"high":1.58,"low":1.48,"close":1.52,"volume":38817,"rsi_14":43.52,"sma_20":1.57,"sma_60":1.65,"sma_120":1.69},{"date":"2025-04-22","open":1.53,"high":1.67,"low":1.52,"close":1.57,"volume":110577,"rsi_14":54.81,"sma_20":1.56,"sma_60":1.65,"sma_120":1.69},{"date":"2025-04-23","open":1.56,"high":1.61,"low":1.52,"close":1.58,"volume":34848,"rsi_14":53.47,"sma_20":1.56,"sma_60":1.65,"sma_120":1.69},{"date":"2025-04-24","open":1.57,"high":1.59,"low":1.5,"close":1.55,"volume":46812,"rsi_14":51.92,"sma_20":1.55,"sma_60":1.65,"sma_120":1.69},{"date":"2025-04-25","open":1.51,"high":1.58,"low":1.51,"close":1.57,"volume":13603,"rsi_14":56.86,"sma_20":1.55,"sma_60":1.64,"sma_120":1.69},{"date":"2025-04-28","open":1.59,"high":1.66,"low":1.56,"close":1.63,"volume":27685,"rsi_14":68.63,"sma_20":1.55,"sma_60":1.64,"sma_120":1.69},{"date":"2025-04-29","open":1.68,"high":1.81,"low":1.66,"close":1.7,"volume":31949,"rsi_14":72.1,"sma_20":1.55,"sma_60":1.64,"sma_120":1.69},{"date":"2025-04-30","open":1.72,"high":1.79,"low":1.59,"close":1.73,"volume":43665,"rsi_14":70.37,"sma_20":1.56,"sma_60":1.64,"sma_120":1.69},{"date":"2025-05-01","open":1.71,"high":1.8,"low":1.65,"close":1.79,"volume":24840,"rsi_14":76.52,"sma_20":1.57,"sma_60":1.64,"sma_120":1.7},{"date":"2025-05-02","open":1.75,"high":1.85,"low":1.74,"close":1.8,"volume":27257,"rsi_14":74.71,"sma_20":1.59,"sma_60":1.65,"sma_120":1.7},{"date":"2025-05-05","open":1.75,"high":1.86,"low":1.75,"close":1.83,"volume":7352,"rsi_14":74.04,"sma_20":1.6,"sma_60":1.65,"sma_120":1.7},{"date":"2025-05-06","open":1.78,"high":1.78,"low":1.7,"close":1.77,"volume":4800,"rsi_14":63.21,"sma_20":1.62,"sma_60":1.65,"sma_120":1.7},{"date":"2025-05-07","open":1.76,"high":1.79,"low":1.76,"close":1.79,"volume":972,"rsi_14":67.62,"sma_20":1.64,"sma_60":1.65,"sma_120":1.7},{"date":"2025-05-08","open":1.8,"high":1.81,"low":1.79,"close":1.8,"volume":13534,"rsi_14":71.44,"sma_20":1.65,"sma_60":1.65,"sma_120":1.7},{"date":"2025-05-09","open":1.8,"high":1.81,"low":1.7,"close":1.77,"volume":6551,"rsi_14":75.35,"sma_20":1.67,"sma_60":1.65,"sma_120":1.7},{"date":"2025-05-12","open":1.81,"high":1.86,"low":1.77,"close":1.79,"volume":67845,"rsi_14":73.98,"sma_20":1.68,"sma_60":1.65,"sma_120":1.7},{"date":"2025-05-13","open":1.8,"high":1.8,"low":1.71,"close":1.72,"volume":7464,"rsi_14":63.84,"sma_20":1.69,"sma_60":1.65,"sma_120":1.7},{"date":"2025-05-14","open":1.72,"high":1.8,"low":1.72,"close":1.79,"volume":9027,"rsi_14":71.3,"sma_20":1.69,"sma_60":1.65,"sma_120":1.7},{"date":"2025-05-15","open":1.72,"high":1.8,"low":1.72,"close":1.8,"volume":4232,"rsi_14":70.58,"sma_20":1.7,"sma_60":1.65,"sma_120":1.71},{"date":"2025-05-16","open":1.72,"high":1.8,"low":1.72,"close":1.78,"volume":3097,"rsi_14":64.46,"sma_20":1.71,"sma_60":1.65,"sma_120":1.71},{"date":"2025-05-19","open":1.73,"high":1.79,"low":1.73,"close":1.73,"volume":5858,"rsi_14":52.68,"sma_20":1.72,"sma_60":1.65,"sma_120":1.71},{"date":"2025-05-20","open":1.81,"high":2.0,"low":1.77,"close":1.99,"volume":63005,"rsi_14":67.84,"sma_20":1.75,"sma_60":1.66,"sma_120":1.71},{"date":"2025-05-21","open":1.98,"high":2.01,"low":1.93,"close":1.99,"volume":36446,"rsi_14":64.95,"sma_20":1.77,"sma_60":1.66,"sma_120":1.71},{"date":"2025-05-22","open":1.92,"high":1.99,"low":1.89,"close":1.92,"volume":10882,"rsi_14":58.01,"sma_20":1.78,"sma_60":1.67,"sma_120":1.71},{"date":"2025-05-23","open":1.95,"high":1.95,"low":1.81,"close":1.88,"volume":6840,"rsi_14":53.38,"sma_20":1.8,"sma_60":1.67,"sma_120":1.72},{"date":"2025-05-27","open":1.85,"high":1.85,"low":1.73,"close":1.82,"volume":11405,"rsi_14":53.46,"sma_20":1.81,"sma_60":1.67,"sma_120":1.72},{"date":"2025-05-28","open":1.79,"high":1.82,"low":1.77,"close":1.79,"volume":7065,"rsi_14":50.0,"sma_20":1.81,"sma_60":1.68,"sma_120":1.72},{"date":"2025-05-29","open":1.8,"high":1.85,"low":1.8,"close":1.84,"volume":7378,"rsi_14":52.54,"sma_20":1.82,"sma_60":1.68,"sma_120":1.72},{"date":"2025-05-30","open":1.82,"high":1.89,"low":1.79,"close":1.8,"volume":8706,"rsi_14":52.17,"sma_20":1.82,"sma_60":1.68,"sma_120":1.72},{"date":"2025-06-02","open":1.79,"high":1.87,"low":1.75,"close":1.78,"volume":5210,"rsi_14":49.37,"sma_20":1.82,"sma_60":1.68,"sma_120":1.72},{"date":"2025-06-03","open":1.76,"high":1.88,"low":1.75,"close":1.79,"volume":23894,"rsi_14":54.65,"sma_20":1.82,"sma_60":1.69,"sma_120":1.72},{"date":"2025-06-04","open":1.75,"high":1.77,"low":1.69,"close":1.71,"volume":40300,"rsi_14":44.26,"sma_20":1.81,"sma_60":1.69,"sma_120":1.73},{"date":"2025-06-05","open":1.74,"high":1.79,"low":1.74,"close":1.79,"volume":5537,"rsi_14":49.38,"sma_20":1.81,"sma_60":1.69,"sma_120":1.73},{"date":"2025-06-06","open":1.84,"high":1.88,"low":1.75,"close":1.76,"volume":14060,"rsi_14":48.77,"sma_20":1.81,"sma_60":1.69,"sma_120":1.73},{"date":"2025-06-09","open":1.81,"high":1.81,"low":1.74,"close":1.78,"volume":4686,"rsi_14":53.18,"sma_20":1.81,"sma_60":1.69,"sma_120":1.73},{"date":"2025-06-10","open":1.75,"high":1.82,"low":1.75,"close":1.81,"volume":12410,"rsi_14":33.19,"sma_20":1.81,"sma_60":1.7,"sma_120":1.73},{"date":"2025-06-11","open":1.81,"high":1.97,"low":1.8,"close":1.92,"volume":92832,"rsi_14":44.74,"sma_20":1.82,"sma_60":1.7,"sma_120":1.74},{"date":"2025-06-12","open":1.81,"high":1.95,"low":1.81,"close":1.94,"volume":2181,"rsi_14":51.63,"sma_20":1.83,"sma_60":1.7,"sma_120":1.74},{"date":"2025-06-13","open":1.88,"high":1.93,"low":1.82,"close":1.9,"volume":6882,"rsi_14":51.63,"sma_20":1.84,"sma_60":1.71,"sma_120":1.74},{"date":"2025-06-16","open":1.88,"high":1.9,"low":1.79,"close":1.89,"volume":4842,"rsi_14":56.23,"sma_20":1.84,"sma_60":1.71,"sma_120":1.75},{"date":"2025-06-17","open":1.91,"high":1.91,"low":1.73,"close":1.88,"volume":8255,"rsi_14":58.25,"sma_20":1.85,"sma_60":1.71,"sma_120":1.75},{"date":"2025-06-18","open":1.86,"high":1.93,"low":1.83,"close":1.9,"volume":5286,"rsi_14":55.82,"sma_20":1.84,"sma_60":1.72,"sma_120":1.75},{"date":"2025-06-20","open":1.84,"high":1.91,"low":1.84,"close":1.9,"volume":2512,"rsi_14":60.52,"sma_20":1.84,"sma_60":1.72,"sma_120":1.76},{"date":"2025-06-23","open":1.82,"high":1.93,"low":1.8,"close":1.82,"volume":10248,"rsi_14":53.74,"sma_20":1.83,"sma_60":1.72,"sma_120":1.75},{"date":"2025-06-24","open":1.8,"high":1.99,"low":1.8,"close":1.99,"volume":22839,"rsi_14":64.51,"sma_20":1.84,"sma_60":1.73,"sma_120":1.75},{"date":"2025-06-25","open":2.0,"high":2.0,"low":1.9,"close":1.91,"volume":10341,"rsi_14":63.92,"sma_20":1.84,"sma_60":1.73,"sma_120":1.74},{"date":"2025-06-26","open":1.98,"high":1.98,"low":1.88,"close":1.98,"volume":6022,"rsi_14":63.82,"sma_20":1.85,"sma_60":1.74,"sma_120":1.73},{"date":"2025-06-27","open":1.99,"high":2.05,"low":1.9,"close":2.05,"volume":43852,"rsi_14":69.65,"sma_20":1.86,"sma_60":1.75,"sma_120":1.73},{"date":"2025-06-30","open":2.05,"high":2.34,"low":1.95,"close":2.3,"volume":180081,"rsi_14":76.86,"sma_20":1.89,"sma_60":1.76,"sma_120":1.73},{"date":"2025-07-01","open":2.3,"high":2.42,"low":2.18,"close":2.18,"volume":194079,"rsi_14":67.64,"sma_20":1.91,"sma_60":1.77,"sma_120":1.74},{"date":"2025-07-02","open":2.18,"high":2.28,"low":2.18,"close":2.2,"volume":34128,"rsi_14":64.46,"sma_20":1.93,"sma_60":1.78,"sma_120":1.74},{"date":"2025-07-03","open":2.24,"high":2.27,"low":2.22,"close":2.27,"volume":6901,"rsi_14":66.21,"sma_20":1.96,"sma_60":1.8,"sma_120":1.74},{"date":"2025-07-07","open":2.24,"high":2.33,"low":2.23,"close":2.26,"volume":23916,"rsi_14":68.22,"sma_20":1.98,"sma_60":1.81,"sma_120":1.75},{"date":"2025-07-08","open":2.26,"high":2.3,"low":2.26,"close":2.26,"volume":33763,"rsi_14":68.82,"sma_20":2.01,"sma_60":1.82,"sma_120":1.75},{"date":"2025-07-09","open":2.28,"high":2.3,"low":2.26,"close":2.28,"volume":9413,"rsi_14":70.29,"sma_20":2.03,"sma_60":1.84,"sma_120":1.76},{"date":"2025-07-10","open":2.26,"high":2.44,"low":2.16,"close":2.16,"volume":115146,"rsi_14":61.92,"sma_20":2.05,"sma_60":1.85,"sma_120":1.76},{"date":"2025-07-11","open":2.2,"high":2.2,"low":2.04,"close":2.05,"volume":16767,"rsi_14":56.24,"sma_20":2.06,"sma_60":1.86,"sma_120":1.76},{"date":"2025-07-14","open":2.05,"high":2.28,"low":2.05,"close":2.17,"volume":51607,"rsi_14":63.96,"sma_20":2.07,"sma_60":1.86,"sma_120":1.77},{"date":"2025-07-15","open":2.24,"high":2.36,"low":2.2,"close":2.36,"volume":35520,"rsi_14":64.67,"sma_20":2.09,"sma_60":1.88,"sma_120":1.77},{"date":"2025-07-16","open":2.41,"high":2.49,"low":2.36,"close":2.45,"volume":45509,"rsi_14":71.47,"sma_20":2.12,"sma_60":1.89,"sma_120":1.78},{"date":"2025-07-17","open":2.41,"high":2.57,"low":2.38,"close":2.57,"volume":62513,"rsi_14":72.38,"sma_20":2.15,"sma_60":1.91,"sma_120":1.78},{"date":"2025-07-18","open":2.61,"high":2.66,"low":2.5,"close":2.56,"volume":59097,"rsi_14":70.07,"sma_20":2.19,"sma_60":1.93,"sma_120":1.79},{"date":"2025-07-21","open":2.65,"high":2.78,"low":2.53,"close":2.78,"volume":131520,"rsi_14":69.46,"sma_20":2.23,"sma_60":1.95,"sma_120":1.8},{"date":"2025-07-22","open":2.79,"high":2.81,"low":2.66,"close":2.79,"volume":62163,"rsi_14":77.16,"sma_20":2.28,"sma_60":1.97,"sma_120":1.81},{"date":"2025-07-23","open":2.81,"high":3.02,"low":2.69,"close":2.89,"volume":134840,"rsi_14":78.68,"sma_20":2.32,"sma_60":1.99,"sma_120":1.82},{"date":"2025-07-24","open":2.89,"high":2.9,"low":2.55,"close":2.64,"volume":36567,"rsi_14":63.38,"sma_20":2.36,"sma_60":2.0,"sma_120":1.82},{"date":"2025-07-25","open":2.7,"high":3.05,"low":2.64,"close":3.04,"volume":70775,"rsi_14":72.0,"sma_20":2.41,"sma_60":2.03,"sma_120":1.83},{"date":"2025-07-28","open":3.11,"high":3.45,"low":3.1,"close":3.41,"volume":153896,"rsi_14":76.83,"sma_20":2.48,"sma_60":2.05,"sma_120":1.85},{"date":"2025-07-29","open":3.45,"high":3.48,"low":3.18,"close":3.19,"volume":79535,"rsi_14":69.4,"sma_20":2.53,"sma_60":2.08,"sma_120":1.86},{"date":"2025-07-30","open":3.09,"high":3.33,"low":3.04,"close":3.16,"volume":65548,"rsi_14":72.22,"sma_20":2.57,"sma_60":2.1,"sma_120":1.87},{"date":"2025-07-31","open":3.06,"high":3.14,"low":3.04,"close":3.07,"volume":17852,"rsi_14":72.87,"sma_20":2.62,"sma_60":2.12,"sma_120":1.88},{"date":"2025-08-01","open":3.04,"high":3.38,"low":3.04,"close":3.37,"volume":37246,"rsi_14":74.95,"sma_20":2.67,"sma_60":2.15,"sma_120":1.9},{"date":"2025-08-04","open":3.37,"high":3.65,"low":3.37,"close":3.44,"volume":77194,"rsi_14":73.58,"sma_20":2.73,"sma_60":2.18,"sma_120":1.91},{"date":"2025-08-05","open":3.44,"high":3.7,"low":3.44,"close":3.66,"volume":43161,"rsi_14":75.0,"sma_20":2.8,"sma_60":2.21,"sma_120":1.93},{"date":"2025-08-06","open":3.71,"high":4.0,"low":3.65,"close":3.96,"volume":82667,"rsi_14":76.73,"sma_20":2.89,"sma_60":2.24,"sma_120":1.94},{"date":"2025-08-07","open":4.0,"high":4.17,"low":3.68,"close":3.68,"volume":105032,"rsi_14":69.63,"sma_20":2.96,"sma_60":2.27,"sma_120":1.96},{"date":"2025-08-08","open":3.64,"high":3.95,"low":3.45,"close":3.94,"volume":51370,"rsi_14":70.0,"sma_20":3.06,"sma_60":2.31,"sma_120":1.98},{"date":"2025-08-11","open":3.95,"high":4.24,"low":3.95,"close":4.24,"volume":126477,"rsi_14":72.73,"sma_20":3.16,"sma_60":2.35,"sma_120":2.0},{"date":"2025-08-12","open":4.18,"high":4.69,"low":4.18,"close":4.26,"volume":170414,"rsi_14":72.03,"sma_20":3.25,"sma_60":2.39,"sma_120":2.02},{"date":"2025-08-13","open":4.37,"high":4.45,"low":4.1,"close":4.17,"volume":78903,"rsi_14":76.06,"sma_20":3.34,"sma_60":2.43,"sma_120":2.04},{"date":"2025-08-14","open":4.18,"high":4.63,"low":4.18,"close":4.61,"volume":96274,"rsi_14":76.3,"sma_20":3.44,"sma_60":2.48,"sma_120":2.07},{"date":"2025-08-15","open":4.68,"high":4.71,"low":4.12,"close":4.25,"volume":118683,"rsi_14":64.19,"sma_20":3.53,"sma_60":2.52,"sma_120":2.09},{"date":"2025-08-18","open":4.25,"high":4.27,"low":3.3,"close":3.42,"volume":217519,"rsi_14":53.22,"sma_20":3.56,"sma_60":2.54,"sma_120":2.1},{"date":"2025-08-19","open":3.43,"high":3.74,"low":3.18,"close":3.52,"volume":203284,"rsi_14":54.95,"sma_20":3.6,"sma_60":2.57,"sma_120":2.12},{"date":"2025-08-20","open":3.47,"high":3.47,"low":3.03,"close":3.06,"volume":55671,"rsi_14":49.88,"sma_20":3.6,"sma_60":2.59,"sma_120":2.13},{"date":"2025-08-21","open":3.1,"high":3.31,"low":3.04,"close":3.3,"volume":34751,"rsi_14":49.11,"sma_20":3.64,"sma_60":2.61,"sma_120":2.14},{"date":"2025-08-22","open":3.24,"high":3.27,"low":2.94,"close":2.98,"volume":39295,"rsi_14":44.58,"sma_20":3.63,"sma_60":2.63,"sma_120":2.15},{"date":"2025-08-25","open":2.97,"high":3.39,"low":2.96,"close":3.25,"volume":113207,"rsi_14":45.17,"sma_20":3.63,"sma_60":2.66,"sma_120":2.17},{"date":"2025-08-26","open":3.25,"high":3.37,"low":3.05,"close":3.05,"volume":31212,"rsi_14":39.01,"sma_20":3.62,"sma_60":2.68,"sma_120":2.18},{"date":"2025-08-27","open":3.05,"high":3.19,"low":2.99,"close":2.99,"volume":60157,"rsi_14":41.2,"sma_20":3.61,"sma_60":2.7,"sma_120":2.19},{"date":"2025-08-28","open":3.02,"high":3.25,"low":3.02,"close":3.11,"volume":10105,"rsi_14":39.02,"sma_20":3.61,"sma_60":2.72,"sma_120":2.2},{"date":"2025-08-29","open":3.05,"high":3.15,"low":2.96,"close":3.15,"volume":14409,"rsi_14":34.52,"sma_20":3.6,"sma_60":2.74,"sma_120":2.22},{"date":"2025-09-02","open":3.15,"high":3.6,"low":3.15,"close":3.55,"volume":56860,"rsi_14":40.83,"sma_20":3.61,"sma_60":2.77,"sma_120":2.23},{"date":"2025-09-03","open":3.55,"high":3.72,"low":3.25,"close":3.31,"volume":30901,"rsi_14":39.31,"sma_20":3.59,"sma_60":2.8,"sma_120":2.25},{"date":"2025-09-04","open":3.25,"high":3.37,"low":3.25,"close":3.3,"volume":10857,"rsi_14":32.01,"sma_20":3.56,"sma_60":2.82,"sma_120":2.26},{"date":"2025-09-05","open":3.39,"high":3.43,"low":3.21,"close":3.21,"volume":17785,"rsi_14":34.53,"sma_20":3.53,"sma_60":2.85,"sma_120":2.27},{"date":"2025-09-08","open":3.22,"high":3.29,"low":3.1,"close":3.15,"volume":24589,"rsi_14":44.79,"sma_20":3.49,"sma_60":2.87,"sma_120":2.28},{"date":"2025-09-09","open":3.32,"high":3.32,"low":3.01,"close":3.08,"volume":23662,"rsi_14":41.41,"sma_20":3.44,"sma_60":2.89,"sma_120":2.3},{"date":"2025-09-10","open":3.0,"high":3.2,"low":3.0,"close":3.1,"volume":18411,"rsi_14":50.83,"sma_20":3.38,"sma_60":2.91,"sma_120":2.31},{"date":"2025-09-11","open":3.09,"high":3.27,"low":3.09,"close":3.15,"volume":20027,"rsi_14":46.12,"sma_20":3.33,"sma_60":2.93,"sma_120":2.32},{"date":"2025-09-12","open":3.2,"high":3.2,"low":2.89,"close":2.92,"volume":40819,"rsi_14":48.24,"sma_20":3.24,"sma_60":2.95,"sma_120":2.33},{"date":"2025-09-15","open":3.07,"high":3.22,"low":2.99,"close":3.04,"volume":73628,"rsi_14":43.83,"sma_20":3.18,"sma_60":2.96,"sma_120":2.34},{"date":"2025-09-16","open":3.1,"high":3.13,"low":2.9,"close":2.93,"volume":31113,"rsi_14":46.28,"sma_20":3.16,"sma_60":2.98,"sma_120":2.35},{"date":"2025-09-17","open":3.03,"high":3.05,"low":2.65,"close":2.65,"volume":47236,"rsi_14":40.72,"sma_20":3.11,"sma_60":3.0,"sma_120":2.36},{"date":"2025-09-18","open":2.64,"high":2.87,"low":2.64,"close":2.8,"volume":15746,"rsi_14":41.67,"sma_20":3.1,"sma_60":3.01,"sma_120":2.37},{"date":"2025-09-19","open":2.9,"high":2.9,"low":2.64,"close":2.76,"volume":19853,"rsi_14":39.53,"sma_20":3.07,"sma_60":3.02,"sma_120":2.38},{"date":"2025-09-22","open":2.77,"high":2.85,"low":2.74,"close":2.75,"volume":39929,"rsi_14":22.96,"sma_20":3.06,"sma_60":3.04,"sma_120":2.39},{"date":"2025-09-23","open":2.73,"high":2.73,"low":2.61,"close":2.61,"volume":23447,"rsi_14":24.64,"sma_20":3.03,"sma_60":3.05,"sma_120":2.4},{"date":"2025-09-24","open":2.74,"high":2.74,"low":2.65,"close":2.7,"volume":18349,"rsi_14":29.45,"sma_20":3.01,"sma_60":3.05,"sma_120":2.41},{"date":"2025-09-25","open":2.65,"high":2.67,"low":2.62,"close":2.65,"volume":9209,"rsi_14":30.28,"sma_20":3.0,"sma_60":3.06,"sma_120":2.42},{"date":"2025-09-26","open":2.41,"high":2.63,"low":2.41,"close":2.5,"volume":20791,"rsi_14":28.48,"sma_20":2.96,"sma_60":3.07,"sma_120":2.42},{"date":"2025-09-29","open":2.54,"high":2.54,"low":2.36,"close":2.42,"volume":21089,"rsi_14":28.29,"sma_20":2.93,"sma_60":3.07,"sma_120":2.43},{"date":"2025-09-30","open":2.38,"high":2.6,"low":2.2,"close":2.48,"volume":22346,"rsi_14":30.35,"sma_20":2.88,"sma_60":3.07,"sma_120":2.44},{"date":"2025-10-01","open":2.49,"high":2.69,"low":2.49,"close":2.61,"volume":30303,"rsi_14":33.54,"sma_20":2.84,"sma_60":3.08,"sma_120":2.45},{"date":"2025-10-02","open":2.64,"high":2.92,"low":2.64,"close":2.92,"volume":18418,"rsi_14":50.0,"sma_20":2.82,"sma_60":3.09,"sma_120":2.46},{"date":"2025-10-03","open":2.87,"high":2.92,"low":2.79,"close":2.8,"volume":30472,"rsi_14":43.02,"sma_20":2.8,"sma_60":3.1,"sma_120":2.47},{"date":"2025-10-06","open":2.7,"high":2.8,"low":2.6,"close":2.75,"volume":32125,"rsi_14":44.58,"sma_20":2.78,"sma_60":3.11,"sma_120":2.48},{"date":"2025-10-07","open":2.74,"high":2.91,"low":2.73,"close":2.84,"volume":38179,"rsi_14":56.46,"sma_20":2.77,"sma_60":3.12,"sma_120":2.49},{"date":"2025-10-08","open":2.84,"high":3.07,"low":2.83,"close":3.07,"volume":45625,"rsi_14":58.71,"sma_20":2.77,"sma_60":3.13,"sma_120":2.51},{"date":"2025-10-09","open":3.5,"high":3.5,"low":3.16,"close":3.26,"volume":40803,"rsi_14":64.71,"sma_20":2.77,"sma_60":3.15,"sma_120":2.52},{"date":"2025-10-10","open":3.32,"high":3.42,"low":2.96,"close":2.99,"volume":40536,"rsi_14":56.27,"sma_20":2.78,"sma_60":3.15,"sma_120":2.53},{"date":"2025-10-13","open":2.99,"high":3.23,"low":2.82,"close":2.89,"volume":29820,"rsi_14":57.29,"sma_20":2.77,"sma_60":3.16,"sma_120":2.54},{"date":"2025-10-14","open":2.86,"high":3.04,"low":2.85,"close":3.02,"volume":24589,"rsi_14":58.16,"sma_20":2.77,"sma_60":3.16,"sma_120":2.55},{"date":"2025-10-15","open":3.05,"high":3.14,"low":2.87,"close":2.93,"volume":43144,"rsi_14":57.0,"sma_20":2.79,"sma_60":3.17,"sma_120":2.57},{"date":"2025-10-16","open":2.89,"high":2.9,"low":2.61,"close":2.63,"volume":74001,"rsi_14":53.02,"sma_20":2.78,"sma_60":3.16,"sma_120":2.57},{"date":"2025-10-17","open":2.6,"high":2.6,"low":2.4,"close":2.45,"volume":35025,"rsi_14":50.67,"sma_20":2.76,"sma_60":3.16,"sma_120":2.58},{"date":"2025-10-20","open":2.41,"high":2.59,"low":2.22,"close":2.53,"volume":219103,"rsi_14":51.1,"sma_20":2.75,"sma_60":3.15,"sma_120":2.59},{"date":"2025-10-21","open":2.53,"high":2.83,"low":2.52,"close":2.52,"volume":88606,"rsi_14":47.91,"sma_20":2.75,"sma_60":3.13,"sma_120":2.59},{"date":"2025-10-22","open":2.57,"high":2.62,"low":2.3,"close":2.44,"volume":76035,"rsi_14":37.5,"sma_20":2.74,"sma_60":3.12,"sma_120":2.6},{"date":"2025-10-23","open":2.4,"high":2.65,"low":2.4,"close":2.59,"volume":93383,"rsi_14":44.62,"sma_20":2.73,"sma_60":3.11,"sma_120":2.61},{"date":"2025-10-24","open":2.67,"high":2.67,"low":2.5,"close":2.51,"volume":110330,"rsi_14":43.94,"sma_20":2.73,"sma_60":3.1,"sma_120":2.61},{"date":"2025-10-27","open":2.54,"high":2.63,"low":2.54,"close":2.58,"volume":18010,"rsi_14":43.37,"sma_20":2.74,"sma_60":3.09,"sma_120":2.62},{"date":"2025-10-28","open":2.58,"high":2.63,"low":2.5,"close":2.5,"volume":110923,"rsi_14":34.25,"sma_20":2.74,"sma_60":3.07,"sma_120":2.63},{"date":"2025-10-29","open":2.57,"high":2.61,"low":2.5,"close":2.52,"volume":31339,"rsi_14":27.44,"sma_20":2.74,"sma_60":3.06,"sma_120":2.63},{"date":"2025-10-30","open":2.48,"high":2.53,"low":2.4,"close":2.44,"volume":141981,"rsi_14":31.03,"sma_20":2.71,"sma_60":3.03,"sma_120":2.64},{"date":"2025-10-31","open":2.48,"high":2.54,"low":2.37,"close":2.47,"volume":22189,"rsi_14":34.78,"sma_20":2.7,"sma_60":3.01,"sma_120":2.64},{"date":"2025-11-03","open":2.44,"high":2.62,"low":2.38,"close":2.47,"volume":47145,"rsi_14":28.0,"sma_20":2.68,"sma_60":2.99,"sma_120":2.65},{"date":"2025-11-04","open":2.45,"high":2.45,"low":2.34,"close":2.34,"volume":52367,"rsi_14":27.13,"sma_20":2.66,"sma_60":2.95,"sma_120":2.65},{"date":"2025-11-05","open":2.35,"high":2.51,"low":2.35,"close":2.47,"volume":19964,"rsi_14":42.86,"sma_20":2.63,"sma_60":2.92,"sma_120":2.66},{"date":"2025-11-06","open":2.45,"high":2.5,"low":2.34,"close":2.34,"volume":26917,"rsi_14":44.86,"sma_20":2.58,"sma_60":2.89,"sma_120":2.66},{"date":"2025-11-07","open":2.3,"high":2.36,"low":2.28,"close":2.3,"volume":26482,"rsi_14":38.83,"sma_20":2.55,"sma_60":2.86,"sma_120":2.67},{"date":"2025-11-10","open":2.3,"high":2.44,"low":2.23,"close":2.43,"volume":44311,"rsi_14":46.09,"sma_20":2.52,"sma_60":2.82,"sma_120":2.67},{"date":"2025-11-11","open":2.4,"high":2.42,"low":2.39,"close":2.4,"volume":27150,"rsi_14":48.18,"sma_20":2.49,"sma_60":2.81,"sma_120":2.68},{"date":"2025-11-12","open":2.42,"high":2.47,"low":2.36,"close":2.46,"volume":49224,"rsi_14":43.56,"sma_20":2.47,"sma_60":2.79,"sma_120":2.68},{"date":"2025-11-13","open":2.46,"high":2.46,"low":2.21,"close":2.21,"volume":177260,"rsi_14":37.29,"sma_20":2.45,"sma_60":2.78,"sma_120":2.68},{"date":"2025-11-14","open":2.21,"high":2.33,"low":2.21,"close":2.31,"volume":32227,"rsi_14":38.84,"sma_20":2.44,"sma_60":2.76,"sma_120":2.69},{"date":"2025-11-17","open":2.31,"high":2.31,"low":2.16,"close":2.17,"volume":57564,"rsi_14":37.01,"sma_20":2.42,"sma_60":2.75,"sma_120":2.69},{"date":"2025-11-18","open":2.16,"high":2.17,"low":2.11,"close":2.15,"volume":41609,"rsi_14":35.43,"sma_20":2.41,"sma_60":2.73,"sma_120":2.69},{"date":"2025-11-19","open":2.13,"high":2.18,"low":2.12,"close":2.12,"volume":24819,"rsi_14":36.89,"sma_20":2.39,"sma_60":2.71,"sma_120":2.7},{"date":"2025-11-20","open":2.12,"high":2.3,"low":2.08,"close":2.1,"volume":24062,"rsi_14":34.71,"sma_20":2.36,"sma_60":2.7,"sma_120":2.7},{"date":"2025-11-21","open":2.09,"high":2.17,"low":2.09,"close":2.12,"volume":22106,"rsi_14":35.77,"sma_20":2.34,"sma_60":2.68,"sma_120":2.7},{"date":"2025-11-24","open":2.12,"high":2.3,"low":2.12,"close":2.26,"volume":39344,"rsi_14":46.77,"sma_20":2.33,"sma_60":2.67,"sma_120":2.71},{"date":"2025-11-25","open":2.27,"high":2.33,"low":2.26,"close":2.3,"volume":7112,"rsi_14":42.61,"sma_20":2.32,"sma_60":2.65,"sma_120":2.71},{"date":"2025-11-26","open":2.25,"high":2.41,"low":2.25,"close":2.34,"volume":10420,"rsi_14":50.0,"sma_20":2.31,"sma_60":2.63,"sma_120":2.71},{"date":"2025-11-28","open":2.35,"high":2.4,"low":2.35,"close":2.36,"volume":14600,"rsi_14":52.88,"sma_20":2.31,"sma_60":2.61,"sma_120":2.72},{"date":"2025-12-01","open":2.35,"high":2.36,"low":2.22,"close":2.22,"volume":10492,"rsi_14":40.0,"sma_20":2.29,"sma_60":2.6,"sma_120":2.72},{"date":"2025-12-02","open":2.32,"high":2.33,"low":2.21,"close":2.33,"volume":26322,"rsi_14":46.9,"sma_20":2.29,"sma_60":2.58,"sma_120":2.73},{"date":"2025-12-03","open":2.3,"high":2.32,"low":2.27,"close":2.29,"volume":14757,"rsi_14":42.34,"sma_20":2.28,"sma_60":2.57,"sma_120":2.73},{"date":"2025-12-04","open":2.27,"high":2.43,"low":2.25,"close":2.41,"volume":39230,"rsi_14":60.2,"sma_20":2.28,"sma_60":2.56,"sma_120":2.73},{"date":"2025-12-05","open":2.41,"high":2.43,"low":2.33,"close":2.41,"volume":26533,"rsi_14":55.68,"sma_20":2.28,"sma_60":2.55,"sma_120":2.74},{"date":"2025-12-08","open":2.3,"high":2.5,"low":2.3,"close":2.41,"volume":38912,"rsi_14":66.22,"sma_20":2.29,"sma_60":2.54,"sma_120":2.74},{"date":"2025-12-09","open":2.41,"high":2.52,"low":2.35,"close":2.43,"volume":20987,"rsi_14":68.92,"sma_20":2.29,"sma_60":2.53,"sma_120":2.75},{"date":"2025-12-10","open":2.42,"high":2.52,"low":2.42,"close":2.5,"volume":41811,"rsi_14":74.36,"sma_20":2.29,"sma_60":2.52,"sma_120":2.75},{"date":"2025-12-11","open":2.52,"high":2.55,"low":2.39,"close":2.45,"volume":27302,"rsi_14":71.6,"sma_20":2.29,"sma_60":2.52,"sma_120":2.76},{"date":"2025-12-12","open":2.46,"high":2.52,"low":2.31,"close":2.46,"volume":35366,"rsi_14":71.43,"sma_20":2.31,"sma_60":2.51,"sma_120":2.76},{"date":"2025-12-15","open":2.47,"high":2.51,"low":2.21,"close":2.23,"volume":62650,"rsi_14":48.33,"sma_20":2.3,"sma_60":2.5,"sma_120":2.76},{"date":"2025-12-16","open":2.24,"high":2.28,"low":2.18,"close":2.18,"volume":27127,"rsi_14":43.41,"sma_20":2.3,"sma_60":2.49,"sma_120":2.76},{"date":"2025-12-17","open":2.24,"high":2.26,"low":2.21,"close":2.21,"volume":3715,"rsi_14":42.78,"sma_20":2.31,"sma_60":2.49,"sma_120":2.77},{"date":"2025-12-18","open":2.23,"high":2.25,"low":2.21,"close":2.22,"volume":20161,"rsi_14":42.13,"sma_20":2.31,"sma_60":2.48,"sma_120":2.77},{"date":"2025-12-19","open":2.26,"high":2.28,"low":2.2,"close":2.22,"volume":22274,"rsi_14":50.0,"sma_20":2.32,"sma_60":2.47,"sma_120":2.77},{"date":"2025-12-22","open":2.23,"high":2.27,"low":2.19,"close":2.19,"volume":34855,"rsi_14":39.55,"sma_20":2.32,"sma_60":2.47,"sma_120":2.77},{"date":"2025-12-23","open":2.19,"high":2.42,"low":2.18,"close":2.32,"volume":57869,"rsi_14":51.97,"sma_20":2.32,"sma_60":2.46,"sma_120":2.77},{"date":"2025-12-24","open":2.32,"high":2.39,"low":2.29,"close":2.3,"volume":11141,"rsi_14":41.67,"sma_20":2.32,"sma_60":2.46,"sma_120":2.77},{"date":"2025-12-26","open":2.31,"high":2.38,"low":2.3,"close":2.38,"volume":3910,"rsi_14":47.97,"sma_20":2.33,"sma_60":2.46,"sma_120":2.77},{"date":"2025-12-29","open":2.41,"high":2.48,"low":2.34,"close":2.34,"volume":14974,"rsi_14":45.51,"sma_20":2.33,"sma_60":2.45,"sma_120":2.77},{"date":"2025-12-30","open":2.34,"high":2.47,"low":2.29,"close":2.35,"volume":15001,"rsi_14":44.81,"sma_20":2.33,"sma_60":2.44,"sma_120":2.77},{"date":"2025-12-31","open":2.35,"high":2.39,"low":2.34,"close":2.35,"volume":6517,"rsi_14":39.29,"sma_20":2.33,"sma_60":2.43,"sma_120":2.77},{"date":"2026-01-02","open":2.4,"high":2.41,"low":2.3,"close":2.31,"volume":7454,"rsi_14":39.86,"sma_20":2.33,"sma_60":2.43,"sma_120":2.77},{"date":"2026-01-05","open":2.3,"high":2.39,"low":2.29,"close":2.3,"volume":13889,"rsi_14":37.96,"sma_20":2.33,"sma_60":2.41,"sma_120":2.77},{"date":"2026-01-06","open":2.35,"high":2.35,"low":2.3,"close":2.33,"volume":9501,"rsi_14":60.42,"sma_20":2.32,"sma_60":2.4,"sma_120":2.77},{"date":"2026-01-07","open":2.36,"high":2.36,"low":2.3,"close":2.3,"volume":5643,"rsi_14":63.04,"sma_20":2.32,"sma_60":2.39,"sma_120":2.77},{"date":"2026-01-08","open":2.31,"high":2.35,"low":2.31,"close":2.32,"volume":13205,"rsi_14":62.22,"sma_20":2.31,"sma_60":2.38,"sma_120":2.77},{"date":"2026-01-09","open":2.32,"high":2.39,"low":2.32,"close":2.37,"volume":7363,"rsi_14":65.31,"sma_20":2.31,"sma_60":2.36,"sma_120":2.76},{"date":"2026-01-12","open":2.39,"high":2.41,"low":2.36,"close":2.36,"volume":13945,"rsi_14":64.0,"sma_20":2.3,"sma_60":2.36,"sma_120":2.76},{"date":"2026-01-13","open":2.41,"high":2.44,"low":2.36,"close":2.36,"volume":8718,"rsi_14":68.09,"sma_20":2.3,"sma_60":2.35,"sma_120":2.76},{"date":"2026-01-14","open":2.37,"high":2.45,"low":2.37,"close":2.41,"volume":13658,"rsi_14":61.54,"sma_20":2.31,"sma_60":2.35,"sma_120":2.75},{"date":"2026-01-15","open":2.4,"high":2.41,"low":2.36,"close":2.37,"volume":17177,"rsi_14":57.83,"sma_20":2.32,"sma_60":2.35,"sma_120":2.75},{"date":"2026-01-16","open":2.37,"high":2.41,"low":2.37,"close":2.38,"volume":7607,"rsi_14":50.0,"sma_20":2.32,"sma_60":2.35,"sma_120":2.74},{"date":"2026-01-20","open":2.44,"high":2.49,"low":2.37,"close":2.48,"volume":19575,"rsi_14":67.07,"sma_20":2.34,"sma_60":2.35,"sma_120":2.73},{"date":"2026-01-21","open":2.49,"high":2.49,"low":2.43,"close":2.47,"volume":9395,"rsi_14":64.63,"sma_20":2.35,"sma_60":2.34,"sma_120":2.73},{"date":"2026-01-22","open":2.49,"high":2.5,"low":2.36,"close":2.47,"volume":32455,"rsi_14":64.63,"sma_20":2.36,"sma_60":2.34,"sma_120":2.72},{"date":"2026-01-23","open":2.5,"high":2.5,"low":2.44,"close":2.44,"volume":10700,"rsi_14":66.25,"sma_20":2.37,"sma_60":2.34,"sma_120":2.72},{"date":"2026-01-26","open":2.44,"high":2.5,"low":2.44,"close":2.45,"volume":7400,"rsi_14":68.75,"sma_20":2.38,"sma_60":2.34,"sma_120":2.71},{"date":"2026-01-27","open":2.45,"high":2.48,"low":2.45,"close":2.46,"volume":8300,"rsi_14":67.11,"sma_20":2.38,"sma_60":2.34,"sma_120":2.7},{"date":"2026-01-28","open":2.44,"high":2.54,"low":2.44,"close":2.47,"volume":27100,"rsi_14":73.61,"sma_20":2.39,"sma_60":2.34,"sma_120":2.68},{"date":"2026-01-29","open":2.54,"high":2.54,"low":2.49,"close":2.49,"volume":5800,"rsi_14":73.61,"sma_20":2.39,"sma_60":2.34,"sma_120":2.68},{"date":"2026-01-30","open":2.51,"high":2.62,"low":2.51,"close":2.56,"volume":25600,"rsi_14":75.0,"sma_20":2.4,"sma_60":2.34,"sma_120":2.66},{"date":"2026-02-02","open":2.56,"high":2.89,"low":2.56,"close":2.81,"volume":83900,"rsi_14":86.29,"sma_20":2.43,"sma_60":2.35,"sma_120":2.65},{"date":"2026-02-03","open":2.8,"high":2.92,"low":2.78,"close":2.81,"volume":76500,"rsi_14":86.29,"sma_20":2.46,"sma_60":2.35,"sma_120":2.64},{"date":"2026-02-04","open":2.84,"high":2.99,"low":2.65,"close":2.7,"volume":127900,"rsi_14":71.32,"sma_20":2.47,"sma_60":2.36,"sma_120":2.63},{"date":"2026-02-05","open":2.7,"high":2.78,"low":2.05,"close":2.3,"volume":164200,"rsi_14":46.86,"sma_20":2.47,"sma_60":2.36,"sma_120":2.61},{"date":"2026-02-06","open":2.3,"high":2.38,"low":2.21,"close":2.38,"volume":60000,"rsi_14":50.0,"sma_20":2.48,"sma_60":2.36,"sma_120":2.59},{"date":"2026-02-09","open":2.38,"high":2.41,"low":2.27,"close":2.29,"volume":25815,"rsi_14":48.18,"sma_20":2.36,"sma_60":2.34,"sma_120":2.71},{"date":"2026-02-10","open":2.27,"high":2.27,"low":2.17,"close":2.2,"volume":64271,"rsi_14":42.06,"sma_20":2.36,"sma_60":2.33,"sma_120":2.7},{"date":"2026-02-11","open":2.2,"high":2.44,"low":2.19,"close":2.3,"volume":56453,"rsi_14":47.86,"sma_20":2.35,"sma_60":2.33,"sma_120":2.69},{"date":"2026-02-12","open":2.25,"high":2.35,"low":2.11,"close":2.18,"volume":22345,"rsi_14":42.41,"sma_20":2.34,"sma_60":2.33,"sma_120":2.68},{"date":"2026-02-13","open":2.18,"high":2.41,"low":2.18,"close":2.35,"volume":113494,"rsi_14":51.6,"sma_20":2.34,"sma_60":2.32,"sma_120":2.67},{"date":"2026-02-17","open":2.35,"high":2.43,"low":2.27,"close":2.36,"volume":35901,"rsi_14":49.44,"sma_20":2.35,"sma_60":2.32,"sma_120":2.65},{"date":"2026-02-18","open":2.32,"high":2.38,"low":2.28,"close":2.38,"volume":10800,"rsi_14":47.4,"sma_20":2.44,"sma_60":2.36,"sma_120":2.54},{"date":"2026-02-19","open":2.38,"high":2.53,"low":2.29,"close":2.38,"volume":80900,"rsi_14":46.41,"sma_20":2.44,"sma_60":2.37,"sma_120":2.53},{"date":"2026-02-20","open":2.4,"high":2.47,"low":2.38,"close":2.4,"volume":18457,"rsi_14":44.59,"sma_20":2.44,"sma_60":2.37,"sma_120":2.53},{"date":"2026-02-23","open":2.38,"high":2.4,"low":2.31,"close":2.36,"volume":13900,"rsi_14":32.28,"sma_20":2.43,"sma_60":2.38,"sma_120":2.52},{"date":"2026-02-24","open":2.29,"high":2.42,"low":2.29,"close":2.4,"volume":11783,"rsi_14":52.15,"sma_20":2.35,"sma_60":2.32,"sma_120":2.62},{"date":"2026-02-25","open":2.41,"high":2.41,"low":2.35,"close":2.4,"volume":4217,"rsi_14":49.43,"sma_20":2.36,"sma_60":2.32,"sma_120":2.61},{"date":"2026-02-26","open":2.41,"high":2.44,"low":2.36,"close":2.4,"volume":8196,"rsi_14":52.1,"sma_20":2.36,"sma_60":2.32,"sma_120":2.59},{"date":"2026-02-27","open":2.4,"high":2.4,"low":2.33,"close":2.36,"volume":18764,"rsi_14":48.84,"sma_20":2.37,"sma_60":2.32,"sma_120":2.57},{"date":"2026-03-02","open":2.31,"high":2.38,"low":2.26,"close":2.33,"volume":41520,"rsi_14":40.51,"sma_20":2.36,"sma_60":2.32,"sma_120":2.56},{"date":"2026-03-03","open":2.26,"high":2.33,"low":2.26,"close":2.26,"volume":14521,"rsi_14":37.65,"sma_20":2.36,"sma_60":2.32,"sma_120":2.55},{"date":"2026-03-04","open":2.26,"high":2.33,"low":2.25,"close":2.3,"volume":20449,"rsi_14":40.45,"sma_20":2.36,"sma_60":2.32,"sma_120":2.55},{"date":"2026-03-05","open":2.3,"high":2.3,"low":2.27,"close":2.27,"volume":4790,"rsi_14":48.65,"sma_20":2.35,"sma_60":2.32,"sma_120":2.54},{"date":"2026-03-06","open":2.27,"high":2.27,"low":2.21,"close":2.25,"volume":23973,"rsi_14":53.73,"sma_20":2.34,"sma_60":2.32,"sma_120":2.53},{"date":"2026-03-09","open":2.2,"high":2.82,"low":2.2,"close":2.43,"volume":219640,"rsi_14":58.67,"sma_20":2.34,"sma_60":2.33,"sma_120":2.53},{"date":"2026-03-10","open":2.5,"high":2.56,"low":2.25,"close":2.32,"volume":179707,"rsi_14":59.46,"sma_20":2.34,"sma_60":2.33,"sma_120":2.52},{"date":"2026-03-11","open":2.3,"high":2.44,"low":2.28,"close":2.32,"volume":55477,"rsi_14":47.37,"sma_20":2.33,"sma_60":2.33,"sma_120":2.51},{"date":"2026-03-12","open":2.28,"high":2.58,"low":2.28,"close":2.29,"volume":174814,"rsi_14":44.44,"sma_20":2.32,"sma_60":2.34,"sma_120":2.51},{"date":"2026-03-13","open":2.31,"high":2.33,"low":2.16,"close":2.24,"volume":93291,"rsi_14":36.67,"sma_20":2.32,"sma_60":2.33,"sma_120":2.5},{"date":"2026-03-16","open":2.23,"high":2.25,"low":2.1,"close":2.21,"volume":40672,"rsi_14":34.92,"sma_20":2.32,"sma_60":2.33,"sma_120":2.49},{"date":"2026-03-17","open":2.15,"high":2.22,"low":2.15,"close":2.21,"volume":21284,"rsi_14":34.92,"sma_20":2.31,"sma_60":2.33,"sma_120":2.48},{"date":"2026-03-18","open":2.16,"high":2.3,"low":2.16,"close":2.16,"volume":19732,"rsi_14":32.35,"sma_20":2.31,"sma_60":2.33,"sma_120":2.47},{"date":"2026-03-19","open":2.26,"high":2.26,"low":2.15,"close":2.17,"volume":82092,"rsi_14":35.38,"sma_20":2.3,"sma_60":2.33,"sma_120":2.46},{"date":"2026-03-20","open":2.19,"high":2.21,"low":2.14,"close":2.2,"volume":24545,"rsi_14":40.0,"sma_20":2.3,"sma_60":2.32,"sma_120":2.45},{"date":"2026-03-23","open":2.18,"high":2.27,"low":2.15,"close":2.26,"volume":12539,"rsi_14":50.0,"sma_20":2.29,"sma_60":2.32,"sma_120":2.45},{"date":"2026-03-24","open":2.17,"high":2.25,"low":2.17,"close":2.23,"volume":3159,"rsi_14":44.44,"sma_20":2.28,"sma_60":2.32,"sma_120":2.44},{"date":"2026-03-25","open":2.2,"high":2.34,"low":2.2,"close":2.26,"volume":49016,"rsi_14":49.21,"sma_20":2.27,"sma_60":2.32,"sma_120":2.43},{"date":"2026-03-26","open":2.17,"high":2.26,"low":2.15,"close":2.21,"volume":9475,"rsi_14":46.97,"sma_20":2.26,"sma_60":2.32,"sma_120":2.43},{"date":"2026-03-27","open":2.18,"high":2.25,"low":2.1,"close":2.13,"volume":18979,"rsi_14":22.81,"sma_20":2.25,"sma_60":2.31,"sma_120":2.42},{"date":"2026-03-30","open":2.15,"high":2.19,"low":2.08,"close":2.11,"volume":13654,"rsi_14":27.66,"sma_20":2.24,"sma_60":2.3,"sma_120":2.41},{"date":"2026-03-31","open":2.08,"high":2.16,"low":2.06,"close":2.09,"volume":16334,"rsi_14":26.53,"sma_20":2.23,"sma_60":2.3,"sma_120":2.41},{"date":"2026-04-01","open":2.11,"high":2.14,"low":2.1,"close":2.1,"volume":8861,"rsi_14":29.47,"sma_20":2.22,"sma_60":2.29,"sma_120":2.4},{"date":"2026-04-02","open":2.06,"high":2.18,"low":2.06,"close":2.07,"volume":6972,"rsi_14":31.11,"sma_20":2.21,"sma_60":2.29,"sma_120":2.4},{"date":"2026-04-06","open":2.17,"high":2.17,"low":2.11,"close":2.12,"volume":5381,"rsi_14":40.43,"sma_20":2.21,"sma_60":2.29,"sma_120":2.39},{"date":"2026-04-07","open":2.18,"high":2.21,"low":2.12,"close":2.12,"volume":7557,"rsi_14":40.43,"sma_20":2.19,"sma_60":2.29,"sma_120":2.39},{"date":"2026-04-08","open":2.15,"high":2.19,"low":2.1,"close":2.12,"volume":21700,"rsi_14":45.24,"sma_20":2.18,"sma_60":2.29,"sma_120":2.38},{"date":"2026-04-09","open":2.22,"high":2.37,"low":2.12,"close":2.24,"volume":169544,"rsi_14":56.6,"sma_20":2.18,"sma_60":2.29,"sma_120":2.38},{"date":"2026-04-10","open":2.34,"high":2.4,"low":2.26,"close":2.26,"volume":112552,"rsi_14":55.77,"sma_20":2.18,"sma_60":2.29,"sma_120":2.38},{"date":"2026-04-13","open":2.27,"high":2.36,"low":2.24,"close":2.27,"volume":74295,"rsi_14":51.06,"sma_20":2.18,"sma_60":2.29,"sma_120":2.38},{"date":"2026-04-14","open":2.29,"high":2.68,"low":2.29,"close":2.66,"volume":119576,"rsi_14":75.9,"sma_20":2.2,"sma_60":2.29,"sma_120":2.38},{"date":"2026-04-15","open":2.65,"high":2.75,"low":2.63,"close":2.67,"volume":29777,"rsi_14":75.31,"sma_20":2.22,"sma_60":2.3,"sma_120":2.38},{"date":"2026-04-16","open":2.71,"high":2.71,"low":2.58,"close":2.61,"volume":19704,"rsi_14":74.39,"sma_20":2.25,"sma_60":2.3,"sma_120":2.37},{"date":"2026-04-17","open":2.69,"high":2.89,"low":2.68,"close":2.86,"volume":53377,"rsi_14":86.87,"sma_20":2.28,"sma_60":2.31,"sma_120":2.38},{"date":"2026-04-20","open":2.88,"high":2.89,"low":2.82,"close":2.89,"volume":2883,"rsi_14":88.66,"sma_20":2.31,"sma_60":2.32,"sma_120":2.38},{"date":"2026-04-21","open":2.92,"high":3.18,"low":2.92,"close":3.07,"volume":112497,"rsi_14":92.24,"sma_20":2.35,"sma_60":2.33,"sma_120":2.38},{"date":"2026-04-22","open":3.07,"high":3.14,"low":2.9,"close":2.9,"volume":43648,"rsi_14":80.3,"sma_20":2.39,"sma_60":2.34,"sma_120":2.38},{"date":"2026-04-23","open":3.06,"high":3.06,"low":2.92,"close":3.0,"volume":11417,"rsi_14":83.45,"sma_20":2.42,"sma_60":2.35,"sma_120":2.37},{"date":"2026-04-24","open":3.01,"high":3.01,"low":2.95,"close":2.99,"volume":9894,"rsi_14":82.22,"sma_20":2.46,"sma_60":2.36,"sma_120":2.37},{"date":"2026-04-27","open":3.05,"high":3.07,"low":2.96,"close":2.98,"volume":23560,"rsi_14":81.62,"sma_20":2.51,"sma_60":2.37,"sma_120":2.38},{"date":"2026-04-28","open":3.01,"high":3.13,"low":2.75,"close":2.86,"volume":19561,"rsi_14":75.0,"sma_20":2.54,"sma_60":2.38,"sma_120":2.37},{"date":"2026-04-29","open":2.9,"high":2.9,"low":2.75,"close":2.8,"volume":16340,"rsi_14":69.72,"sma_20":2.58,"sma_60":2.39,"sma_120":2.37},{"date":"2026-04-30","open":2.85,"high":2.85,"low":2.65,"close":2.7,"volume":29248,"rsi_14":64.67,"sma_20":2.61,"sma_60":2.4,"sma_120":2.37},{"date":"2026-05-01","open":2.7,"high":2.71,"low":2.57,"close":2.69,"volume":18190,"rsi_14":64.0,"sma_20":2.64,"sma_60":2.4,"sma_120":2.38},{"date":"2026-05-04","open":2.73,"high":2.95,"low":2.56,"close":2.58,"volume":14293,"rsi_14":46.72,"sma_20":2.66,"sma_60":2.4,"sma_120":2.38},{"date":"2026-05-05","open":2.63,"high":2.69,"low":2.6,"close":2.62,"volume":6323,"rsi_14":48.0,"sma_20":2.69,"sma_60":2.41,"sma_120":2.38},{"date":"2026-05-06","open":2.62,"high":2.63,"low":2.6,"close":2.6,"volume":9174,"rsi_14":49.59,"sma_20":2.71,"sma_60":2.41,"sma_120":2.38},{"date":"2026-05-07","open":2.6,"high":2.6,"low":2.5,"close":2.55,"volume":9908,"rsi_14":34.65,"sma_20":2.73,"sma_60":2.41,"sma_120":2.38},{"date":"2026-05-08","open":2.55,"high":2.57,"low":2.53,"close":2.54,"volume":3436,"rsi_14":32.32,"sma_20":2.74,"sma_60":2.41,"sma_120":2.38},{"date":"2026-05-11","open":2.65,"high":2.75,"low":2.58,"close":2.6,"volume":45592,"rsi_14":22.99,"sma_20":2.76,"sma_60":2.42,"sma_120":2.38},{"date":"2026-05-12","open":2.69,"high":2.7,"low":2.6,"close":2.6,"volume":9196,"rsi_14":28.57,"sma_20":2.76,"sma_60":2.42,"sma_120":2.38},{"date":"2026-05-13","open":2.61,"high":2.65,"low":2.55,"close":2.58,"volume":6080,"rsi_14":16.13,"sma_20":2.75,"sma_60":2.43,"sma_120":2.38},{"date":"2026-05-14","open":2.6,"high":2.71,"low":2.58,"close":2.6,"volume":6855,"rsi_14":19.05,"sma_20":2.75,"sma_60":2.44,"sma_120":2.38},{"date":"2026-05-15","open":2.59,"high":2.73,"low":2.59,"close":2.65,"volume":27853,"rsi_14":25.37,"sma_20":2.74,"sma_60":2.44,"sma_120":2.38},{"date":"2026-05-18","open":2.7,"high":2.81,"low":2.66,"close":2.66,"volume":18716,"rsi_14":32.14,"sma_20":2.73,"sma_60":2.45,"sma_120":2.38},{"date":"2026-05-19","open":2.71,"high":2.72,"low":2.66,"close":2.66,"volume":15213,"rsi_14":36.0,"sma_20":2.71,"sma_60":2.45,"sma_120":2.39},{"date":"2026-05-20","open":2.71,"high":2.71,"low":2.65,"close":2.68,"volume":6196,"rsi_14":45.0,"sma_20":2.7,"sma_60":2.45,"sma_120":2.39},{"date":"2026-05-21","open":2.66,"high":2.77,"low":2.66,"close":2.66,"volume":5691,"rsi_14":46.51,"sma_20":2.68,"sma_60":2.46,"sma_120":2.39},{"date":"2026-05-22","open":2.67,"high":2.71,"low":2.6,"close":2.61,"volume":19126,"rsi_14":54.05,"sma_20":2.66,"sma_60":2.46,"sma_120":2.39},{"date":"2026-05-26","open":2.7,"high":2.72,"low":2.64,"close":2.64,"volume":7449,"rsi_14":52.78,"sma_20":2.64,"sma_60":2.47,"sma_120":2.4},{"date":"2026-05-27","open":2.7,"high":2.7,"low":2.62,"close":2.64,"volume":11923,"rsi_14":55.88,"sma_20":2.63,"sma_60":2.47,"sma_120":2.43},{"date":"2026-05-28","open":2.6,"high":2.69,"low":2.6,"close":2.61,"volume":11446,"rsi_14":59.37,"sma_20":2.62,"sma_60":2.48,"sma_120":2.4},{"date":"2026-05-29","open":2.61,"high":2.67,"low":2.56,"close":2.58,"volume":9902,"rsi_14":55.88,"sma_20":2.62,"sma_60":2.48,"sma_120":2.4},{"date":"2026-06-01","open":2.61,"high":2.61,"low":2.56,"close":2.57,"volume":11895,"rsi_14":44.83,"sma_20":2.61,"sma_60":2.49,"sma_120":2.4},{"date":"2026-06-02","open":2.56,"high":2.62,"low":2.56,"close":2.57,"volume":37899,"rsi_14":44.83,"sma_20":2.61,"sma_60":2.49,"sma_120":2.41},{"date":"2026-06-03","open":2.58,"high":2.59,"low":2.55,"close":2.58,"volume":5025,"rsi_14":50.0,"sma_20":2.61,"sma_60":2.5,"sma_120":2.41},{"date":"2026-06-04","open":2.58,"high":2.72,"low":2.56,"close":2.62,"volume":22945,"rsi_14":53.33,"sma_20":2.61,"sma_60":2.5,"sma_120":2.41},{"date":"2026-06-05","open":2.58,"high":2.75,"low":2.58,"close":2.6,"volume":9265,"rsi_14":40.74,"sma_20":2.61,"sma_60":2.51,"sma_120":2.42},{"date":"2026-06-08","open":2.62,"high":2.7,"low":2.62,"close":2.64,"volume":7404,"rsi_14":46.67,"sma_20":2.62,"sma_60":2.51,"sma_120":2.42},{"date":"2026-06-09","open":2.72,"high":2.75,"low":2.65,"close":2.68,"volume":10805,"rsi_14":52.94,"sma_20":2.62,"sma_60":2.52,"sma_120":2.43},{"date":"2026-06-10","open":2.68,"high":2.71,"low":2.63,"close":2.64,"volume":19622,"rsi_14":44.44,"sma_20":2.62,"sma_60":2.53,"sma_120":2.43},{"date":"2026-06-11","open":2.69,"high":2.75,"low":2.63,"close":2.63,"volume":10056,"rsi_14":45.71,"sma_20":2.63,"sma_60":2.53,"sma_120":2.43},{"date":"2026-06-12","open":2.77,"high":2.77,"low":2.63,"close":2.64,"volume":11881,"rsi_14":54.84,"sma_20":2.63,"sma_60":2.54,"sma_120":2.43},{"date":"2026-06-15","open":2.64,"high":2.72,"low":2.64,"close":2.65,"volume":30191,"rsi_14":51.72,"sma_20":2.63,"sma_60":2.55,"sma_120":2.44},{"date":"2026-06-16","open":2.67,"high":2.74,"low":2.64,"close":2.64,"volume":32826,"rsi_14":50.0,"sma_20":2.63,"sma_60":2.56,"sma_120":2.44},{"date":"2026-06-17","open":2.68,"high":2.72,"low":2.56,"close":2.61,"volume":39922,"rsi_14":50.0,"sma_20":2.62,"sma_60":2.56,"sma_120":2.44},{"date":"2026-06-18","open":2.61,"high":2.74,"low":2.59,"close":2.59,"volume":13410,"rsi_14":51.72,"sma_20":2.62,"sma_60":2.57,"sma_120":2.44},{"date":"2026-06-22","open":2.65,"high":2.73,"low":2.62,"close":2.62,"volume":17399,"rsi_14":58.06,"sma_20":2.62,"sma_60":2.57,"sma_120":2.45},{"date":"2026-06-23","open":2.67,"high":2.73,"low":2.57,"close":2.58,"volume":13733,"rsi_14":51.43,"sma_20":2.62,"sma_60":2.58,"sma_120":2.45},{"date":"2026-06-24","open":2.61,"high":2.74,"low":2.61,"close":2.64,"volume":16898,"rsi_14":57.5,"sma_20":2.62,"sma_60":2.59,"sma_120":2.45},{"date":"2026-06-25","open":2.63,"high":2.63,"low":2.58,"close":2.58,"volume":6087,"rsi_14":45.24,"sma_20":2.61,"sma_60":2.6,"sma_120":2.45},{"date":"2026-06-26","open":2.65,"high":2.65,"low":2.58,"close":2.6,"volume":3002,"rsi_14":50.0,"sma_20":2.61,"sma_60":2.61,"sma_120":2.45},{"date":"2026-06-29","open":2.61,"high":2.69,"low":2.6,"close":2.61,"volume":10196,"rsi_14":46.15,"sma_20":2.61,"sma_60":2.61,"sma_120":2.45},{"date":"2026-06-30","open":2.69,"high":2.7,"low":2.63,"close":2.63,"volume":13691,"rsi_14":43.24,"sma_20":2.62,"sma_60":2.62,"sma_120":2.46},{"date":"2026-07-01","open":2.63,"high":2.67,"low":2.6,"close":2.6,"volume":6255,"rsi_14":44.44,"sma_20":2.62,"sma_60":2.63,"sma_120":2.46},{"date":"2026-07-02","open":2.6,"high":2.71,"low":2.6,"close":2.69,"volume":13358,"rsi_14":56.82,"sma_20":2.62,"sma_60":2.64,"sma_120":2.46},{"date":"2026-07-06","open":2.7,"high":2.71,"low":2.6,"close":2.61,"volume":17712,"rsi_14":47.06,"sma_20":2.62,"sma_60":2.65,"sma_120":2.47},{"date":"2026-07-07","open":2.65,"high":2.69,"low":2.56,"close":2.56,"volume":17208,"rsi_14":41.82,"sma_20":2.62,"sma_60":2.65,"sma_120":2.47},{"date":"2026-07-08","open":2.56,"high":2.59,"low":2.47,"close":2.48,"volume":13078,"rsi_14":37.1,"sma_20":2.61,"sma_60":2.66,"sma_120":2.47},{"date":"2026-07-09","open":2.5,"high":2.66,"low":2.45,"close":2.52,"volume":53088,"rsi_14":42.86,"sma_20":2.61,"sma_60":2.66,"sma_120":2.47},{"date":"2026-07-10","open":2.5,"high":2.54,"low":2.47,"close":2.5,"volume":10897,"rsi_14":44.26,"sma_20":2.6,"sma_60":2.66,"sma_120":2.48},{"date":"2026-07-13","open":2.48,"high":2.52,"low":2.45,"close":2.45,"volume":10311,"rsi_14":36.92,"sma_20":2.59,"sma_60":2.66,"sma_120":2.48},{"date":"2026-07-14","open":2.44,"high":2.45,"low":2.37,"close":2.37,"volume":23221,"rsi_14":34.78,"sma_20":2.58,"sma_60":2.65,"sma_120":2.48},{"date":"2026-07-15","open":2.43,"high":2.46,"low":2.38,"close":2.4,"volume":4891,"rsi_14":31.3,"sma_20":2.56,"sma_60":2.64,"sma_120":2.48},{"date":"2026-07-16","open":2.36,"high":2.38,"low":2.3,"close":2.31,"volume":18084,"rsi_14":30.37,"sma_20":2.55,"sma_60":2.63,"sma_120":2.48},{"date":"2026-07-17","open":2.32,"high":2.32,"low":2.21,"close":2.26,"volume":16802,"rsi_14":26.06,"sma_20":2.53,"sma_60":2.62,"sma_120":2.48},{"date":"2026-07-20","open":2.22,"high":2.24,"low":2.16,"close":2.16,"volume":17023,"rsi_14":22.15,"sma_20":2.51,"sma_60":2.61,"sma_120":2.47},{"date":"2026-07-21","open":2.18,"high":2.23,"low":2.16,"close":2.17,"volume":17524,"rsi_14":20.89,"sma_20":2.49,"sma_60":2.59,"sma_120":2.47},{"date":"2026-07-22","open":2.19,"high":2.22,"low":2.18,"close":2.18,"volume":13651,"rsi_14":22.73,"sma_20":2.47,"sma_60":2.58,"sma_120":2.47},{"date":"2026-07-23","open":2.17,"high":2.23,"low":2.13,"close":2.15,"volume":13905,"rsi_14":11.89,"sma_20":2.44,"sma_60":2.57,"sma_120":2.47},{"date":"2026-07-24","open":2.16,"high":2.2,"low":2.11,"close":2.19,"volume":8371,"rsi_14":19.12,"sma_20":2.42,"sma_60":2.56,"sma_120":2.47},{"date":"2026-07-27","open":2.27,"high":2.52,"low":2.27,"close":2.38,"volume":203169,"rsi_14":39.02,"sma_20":2.41,"sma_60":2.55,"sma_120":2.47},{"date":"2026-07-28","open":2.46,"high":2.57,"low":2.36,"close":2.51,"volume":162068,"rsi_14":51.72,"sma_20":2.41,"sma_60":2.55,"sma_120":2.47},{"date":"2026-07-29","open":2.5,"high":2.51,"low":2.14,"close":2.22,"volume":94858,"rsi_14":36.61,"sma_20":2.39,"sma_60":2.54,"sma_120":2.47},{"date":"2026-07-30","open":2.24,"high":2.32,"low":2.16,"close":2.17,"volume":49747,"rsi_14":35.5,"sma_20":2.36,"sma_60":2.53,"sma_120":2.47},{"date":"2026-07-31","open":2.1,"high":2.23,"low":2.07,"close":2.16,"volume":26657,"rsi_14":36.94,"sma_20":2.34,"sma_60":2.52,"sma_120":2.47},{"date":"2026-08-03","open":2.18,"high":2.26,"low":2.12,"close":2.16,"volume":14728,"rsi_14":39.81,"sma_20":2.31,"sma_60":2.52,"sma_120":2.46},{"date":"2026-08-04","open":2.13,"high":2.32,"low":2.13,"close":2.22,"volume":22319,"rsi_14":41.78,"sma_20":2.3,"sma_60":2.51,"sma_120":2.46},{"date":"2026-08-05","open":2.24,"high":2.24,"low":2.16,"close":2.21,"volume":7116,"rsi_14":44.72,"sma_20":2.28,"sma_60":2.51,"sma_120":2.46},{"date":"2026-08-06","open":2.17,"high":2.27,"low":2.13,"close":2.14,"volume":17620,"rsi_14":43.63,"sma_20":2.26,"sma_60":2.5,"sma_120":2.46},{"date":"2026-08-07","open":2.15,"high":2.27,"low":2.15,"close":2.19,"volume":8371,"rsi_14":50.0,"sma_20":2.25,"sma_60":2.49,"sma_120":2.46},{"date":"2026-08-10","open":2.17,"high":4.17,"low":2.16,"close":2.87,"volume":31468915},{"date":"2026-08-11","open":2.58,"high":2.94,"low":2.53,"close":2.82,"volume":1179814,"rsi_14":69.16,"sma_20":2.29,"sma_60":2.5,"sma_120":2.47},{"date":"2026-08-12","open":2.79,"high":2.81,"low":2.55,"close":2.56,"volume":231860,"rsi_14":60.95,"sma_20":2.3,"sma_60":2.5,"sma_120":2.47},{"date":"2026-08-13","open":2.58,"high":2.94,"low":2.54,"close":2.86,"volume":212096,"rsi_14":65.58,"sma_20":2.33,"sma_60":2.5,"sma_120":2.47},{"date":"2026-08-14","open":2.92,"high":3.15,"low":2.85,"close":3.12,"volume":172761,"rsi_14":66.67,"sma_20":2.37,"sma_60":2.51,"sma_120":2.48},{"date":"2026-08-17","open":3.17,"high":3.26,"low":3.07,"close":3.22,"volume":165256,"rsi_14":66.21,"sma_20":2.42,"sma_60":2.52,"sma_120":2.49},{"date":"2026-08-18","open":3.22,"high":3.22,"low":3.07,"close":3.19,"volume":66506,"rsi_14":75.13,"sma_20":2.48,"sma_60":2.53,"sma_120":2.49},{"date":"2026-08-19","open":3.13,"high":3.25,"low":3.0,"close":3.04,"volume":43069},{"date":"2026-08-20","open":3.03,"high":3.06,"low":2.93,"close":2.96,"volume":27189,"rsi_14":69.05,"sma_20":2.56,"sma_60":2.54,"sma_120":2.5},{"date":"2026-08-21","open":2.96,"high":3.07,"low":2.9,"close":2.95,"volume":20453,"rsi_14":68.72,"sma_20":2.6,"sma_60":2.54,"sma_120":2.51},{"date":"2026-08-24","open":2.86,"high":2.96,"low":2.86,"close":2.89,"volume":29103,"rsi_14":65.88,"sma_20":2.62,"sma_60":2.55,"sma_120":2.51},{"date":"2026-08-25","open":2.91,"high":3.06,"low":2.91,"close":2.91,"volume":17154,"rsi_14":66.67,"sma_20":2.64,"sma_60":2.55,"sma_120":2.52},{"date":"2026-08-26","open":2.9,"high":3.01,"low":2.88,"close":2.9,"volume":10078,"rsi_14":68.45,"sma_20":2.68,"sma_60":2.56,"sma_120":2.52},{"date":"2026-08-27","open":2.95,"high":3.02,"low":2.9,"close":2.9,"volume":3049,"rsi_14":67.58,"sma_20":2.71,"sma_60":2.57,"sma_120":2.53},{"date":"2026-08-28","open":2.9,"high":2.9,"low":2.88,"close":2.88,"volume":1482,"rsi_14":50.37,"sma_20":2.75,"sma_60":2.57,"sma_120":2.53},{"date":"2026-08-31","open":2.88,"high":2.91,"low":2.75,"close":2.76,"volume":34817,"rsi_14":47.89,"sma_20":2.78,"sma_60":2.57,"sma_120":2.54},{"date":"2026-09-01","open":2.89,"high":2.9,"low":2.84,"close":2.89,"volume":19683},{"date":"2026-09-02","open":2.9,"high":3.04,"low":2.51,"close":3.0,"volume":28864,"rsi_14":56.36,"sma_20":2.85,"sma_60":2.58,"sma_120":2.55},{"date":"2026-09-03","open":3.01,"high":3.07,"low":2.95,"close":3.03,"volume":30098,"rsi_14":44.83,"sma_20":2.9,"sma_60":2.59,"sma_120":2.55},{"date":"2026-09-04","open":2.93,"high":3.32,"low":2.81,"close":3.32,"volume":91318,"rsi_14":54.72,"sma_20":2.95,"sma_60":2.6,"sma_120":2.56},{"date":"2026-09-08","open":3.22,"high":3.22,"low":3.1,"close":3.11,"volume":17693,"rsi_14":46.77,"sma_20":2.97,"sma_60":2.61,"sma_120":2.57},{"date":"2026-09-09","open":3.04,"high":3.15,"low":3.04,"close":3.07,"volume":7163},{"date":"2026-09-10","open":3.07,"high":3.12,"low":3.03,"close":3.03,"volume":3096,"rsi_14":53.21,"sma_20":3.0,"sma_60":2.62,"sma_120":2.59},{"date":"2026-09-11","open":3.01,"high":3.06,"low":3.01,"close":3.02,"volume":4502,"rsi_14":53.21,"sma_20":3.01,"sma_60":2.63,"sma_120":2.59},{"date":"2026-09-14","open":3.02,"high":3.12,"low":3.02,"close":3.04,"volume":3117},{"date":"2026-09-15","open":3.01,"high":3.02,"low":2.96,"close":2.96,"volume":2057,"rsi_14":52.25,"sma_20":2.99,"sma_60":2.64,"sma_120":2.61},{"date":"2026-09-16","open":2.95,"high":2.97,"low":2.91,"close":2.92,"volume":10604,"rsi_14":50.88,"sma_20":2.98,"sma_60":2.65,"sma_120":2.61},{"date":"2026-09-17","open":2.9,"high":3.03,"low":2.9,"close":2.98,"volume":1913,"rsi_14":53.33,"sma_20":2.98,"sma_60":2.65,"sma_120":2.62},{"date":"2026-09-18","open":2.92,"high":3.29,"low":2.92,"close":3.21,"volume":34303,"rsi_14":61.7,"sma_20":2.99,"sma_60":2.66,"sma_120":2.63},{"date":"2026-09-21","open":3.1,"high":3.22,"low":3.1,"close":3.22,"volume":3153,"rsi_14":67.69,"sma_20":3.0,"sma_60":2.67,"sma_120":2.64},{"date":"2026-09-22","open":3.21,"high":3.21,"low":2.97,"close":3.19,"volume":3105,"rsi_14":62.5,"sma_20":3.02,"sma_60":2.68,"sma_120":2.64},{"date":"2026-09-23","open":3.08,"high":3.18,"low":3.0,"close":3.17,"volume":7216,"rsi_14":57.66,"sma_20":3.03,"sma_60":2.69,"sma_120":2.65},{"date":"2026-09-24","open":3.1,"high":3.28,"low":3.1,"close":3.28,"volume":6411,"rsi_14":60.5,"sma_20":3.05,"sma_60":2.7,"sma_120":2.66},{"date":"2026-09-25","open":3.23,"high":3.28,"low":3.13,"close":3.27,"volume":14473,"rsi_14":47.25,"sma_20":3.07,"sma_60":2.72,"sma_120":2.67},{"date":"2026-09-28","open":3.15,"high":3.15,"low":3.15,"close":3.15,"volume":4210,"rsi_14":52.12,"sma_20":3.08,"sma_60":2.72,"sma_120":2.68},{"date":"2026-09-29","open":3.14,"high":3.19,"low":3.01,"close":3.1,"volume":10254,"rsi_14":51.5,"sma_20":3.1,"sma_60":2.73,"sma_120":2.69},{"date":"2026-09-30","open":3.1,"high":3.12,"low":3.01,"close":3.12,"volume":4048,"rsi_14":55.49,"sma_20":3.11,"sma_60":2.74,"sma_120":2.7},{"date":"2026-10-01","open":3.02,"high":3.1,"low":3.0,"close":3.0,"volume":1260,"rsi_14":48.93,"sma_20":3.11,"sma_60":2.75,"sma_120":2.7},{"date":"2026-10-02","open":3.1,"high":3.2,"low":3.08,"close":3.12,"volume":5207,"rsi_14":56.42,"sma_20":3.12,"sma_60":2.76,"sma_120":2.71},{"date":"2026-10-05","open":3.02,"high":3.3,"low":3.02,"close":3.3,"volume":2938,"rsi_14":65.05,"sma_20":3.11,"sma_60":2.77,"sma_120":2.72},{"date":"2026-10-06","open":3.33,"high":3.4,"low":3.23,"close":3.29,"volume":10190,"rsi_14":66.82,"sma_20":3.12,"sma_60":2.79,"sma_120":2.72},{"date":"2026-10-07","open":3.27,"high":3.39,"low":3.24,"close":3.29,"volume":3237},{"date":"2026-10-08","open":3.29,"high":3.72,"low":3.29,"close":3.67,"volume":65532,"rsi_14":69.33,"sma_20":3.16,"sma_60":2.82,"sma_120":2.73},{"date":"2026-10-09","open":3.72,"high":3.75,"low":3.54,"close":3.54,"volume":30454,"rsi_14":62.22,"sma_20":3.19,"sma_60":2.84,"sma_120":2.74},{"date":"2026-10-12","open":3.66,"high":3.72,"low":3.12,"close":3.53,"volume":16080,"rsi_14":65.04,"sma_20":3.22,"sma_60":2.87,"sma_120":2.74},{"date":"2026-10-13","open":3.53,"high":3.62,"low":3.4,"close":3.55,"volume":9154,"rsi_14":63.67,"sma_20":3.24,"sma_60":2.89,"sma_120":2.75},{"date":"2026-10-14","open":3.45,"high":3.5,"low":3.12,"close":3.31,"volume":15832,"rsi_14":49.66,"sma_20":3.26,"sma_60":2.91,"sma_120":2.75},{"date":"2026-10-15","open":3.35,"high":3.35,"low":3.12,"close":3.21,"volume":2559,"rsi_14":45.89,"sma_20":3.27,"sma_60":2.92,"sma_120":2.75},{"date":"2026-10-16","open":3.15,"high":3.33,"low":3.12,"close":3.17,"volume":11426,"rsi_14":50.52,"sma_20":3.27,"sma_60":2.94,"sma_120":2.75},{"date":"2026-10-19","open":3.12,"high":3.16,"low":3.0,"close":3.0,"volume":25228,"rsi_14":47.23,"sma_20":3.26,"sma_60":2.95,"sma_120":2.76},{"date":"2026-10-20","open":3.0,"high":3.08,"low":2.99,"close":3.08,"volume":6255,"rsi_14":48.75,"sma_20":3.26,"sma_60":2.97,"sma_120":2.76},{"date":"2026-10-21","open":3.08,"high":3.1,"low":3.01,"close":3.1,"volume":2660,"rsi_14":52.7,"sma_20":3.25,"sma_60":2.98,"sma_120":2.76},{"date":"2026-10-22","open":3.08,"high":3.08,"low":2.97,"close":3.01,"volume":6534,"rsi_14":44.85,"sma_20":3.24,"sma_60":2.99,"sma_120":2.76}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.0881,"pbr":1.01,"per":null,"roa":0.73,"roe":1.26,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":25174467.0,"analysis":"ROE 1.3%입니다. 시가총액 1544.82만. 매출 2517.45만, 영업이익 -2.18만.","eps_basis":"TTM","debt_ratio":0.4664890739398695,"market_cap":15656214,"net_income":-415944.0,"total_debt":6439529.0,"ttm_window":"2025Q4~2026Q3","gross_margin":25.87,"total_assets":23678399.0,"total_equity":13804244.0,"profit_margin":-1.65,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-21831.0,"operating_margin":-0.09,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3.01,"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":2.95},{"date":"2016-10-25","close":2.91},{"date":"2016-10-26","close":3.0},{"date":"2016-10-27","close":2.9},{"date":"2016-10-28","close":2.9},{"date":"2016-10-31","close":3.0},{"date":"2016-11-01","close":3.0},{"date":"2016-11-02","close":3.0},{"date":"2016-11-03","close":2.9},{"date":"2016-11-04","close":2.9},{"date":"2016-11-07","close":2.85},{"date":"2016-11-08","close":2.85},{"date":"2016-11-09","close":2.8},{"date":"2016-11-10","close":3.05},{"date":"2016-11-11","close":2.907},{"date":"2016-11-14","close":2.9999},{"date":"2016-11-15","close":2.95},{"date":"2016-11-16","close":2.95},{"date":"2016-11-17","close":2.9795},{"date":"2016-11-18","close":2.9},{"date":"2016-11-21","close":2.95},{"date":"2016-11-22","close":3.0499},{"date":"2016-11-23","close":3.05},{"date":"2016-11-25","close":3.05},{"date":"2016-11-28","close":3.1},{"date":"2016-11-29","close":3.01},{"date":"2016-11-30","close":3.25},{"date":"2016-12-01","close":3.15},{"date":"2016-12-02","close":3.05},{"date":"2016-12-05","close":3.0},{"date":"2016-12-06","close":3.0},{"date":"2016-12-07","close":3.1},{"date":"2016-12-08","close":3.05},{"date":"2016-12-09","close":3.1},{"date":"2016-12-12","close":3.05},{"date":"2016-12-13","close":3.15},{"date":"2016-12-14","close":3.15},{"date":"2016-12-15","close":3.15},{"date":"2016-12-16","close":3.15},{"date":"2016-12-19","close":3.2},{"date":"2016-12-20","close":3.2},{"date":"2016-12-21","close":3.1},{"date":"2016-12-22","close":3.0},{"date":"2016-12-23","close":3.0},{"date":"2016-12-27","close":3.0},{"date":"2016-12-28","close":3.0501},{"date":"2016-12-29","close":3.3},{"date":"2016-12-30","close":3.4},{"date":"2017-01-03","close":3.85},{"date":"2017-01-04","close":3.75},{"date":"2017-01-05","close":3.75},{"date":"2017-01-06","close":3.55},{"date":"2017-01-09","close":3.3},{"date":"2017-01-10","close":3.2995},{"date":"2017-01-11","close":3.5},{"date":"2017-01-12","close":3.5},{"date":"2017-01-13","close":3.674},{"date":"2017-01-17","close":3.15},{"date":"2017-01-18","close":3.15},{"date":"2017-01-19","close":3.15},{"date":"2017-01-20","close":3.2499},{"date":"2017-01-23","close":3.125},{"date":"2017-01-24","close":3.1585},{"date":"2017-01-25","close":3.1},{"date":"2017-01-26","close":3.1953},{"date":"2017-01-27","close":3.2341},{"date":"2017-01-30","close":3.1},{"date":"2017-01-31","close":3.15},{"date":"2017-02-01","close":3.65},{"date":"2017-02-02","close":3.3},{"date":"2017-02-03","close":3.3},{"date":"2017-02-06","close":3.3423},{"date":"2017-02-07","close":3.85},{"date":"2017-02-08","close":3.65},{"date":"2017-02-09","close":3.76},{"date":"2017-02-10","close":3.8},{"date":"2017-02-13","close":3.5396},{"date":"2017-02-14","close":3.7462},{"date":"2017-02-15","close":3.7613},{"date":"2017-02-16","close":3.6676},{"date":"2017-02-17","close":3.7},{"date":"2017-02-21","close":3.85},{"date":"2017-02-22","close":4.0},{"date":"2017-02-23","close":3.93},{"date":"2017-02-24","close":3.9},{"date":"2017-02-27","close":3.9},{"date":"2017-02-28","close":4.0},{"date":"2017-03-01","close":4.1},{"date":"2017-03-02","close":3.9},{"date":"2017-03-03","close":4.05},{"date":"2017-03-06","close":3.8},{"date":"2017-03-07","close":3.8876},{"date":"2017-03-08","close":3.8},{"date":"2017-03-09","close":3.8002},{"date":"2017-03-10","close":3.75},{"date":"2017-03-13","close":3.75},{"date":"2017-03-14","close":3.75},{"date":"2017-03-15","close":3.8417},{"date":"2017-03-16","close":3.7613},{"date":"2017-03-17","close":3.65},{"date":"2017-03-20","close":3.65},{"date":"2017-03-21","close":3.5},{"date":"2017-03-22","close":3.45},{"date":"2017-03-23","close":3.401},{"date":"2017-03-24","close":3.5},{"date":"2017-03-27","close":3.75},{"date":"2017-03-28","close":3.75},{"date":"2017-03-29","close":3.75},{"date":"2017-03-30","close":3.6505},{"date":"2017-03-31","close":3.475},{"date":"2017-04-03","close":3.3989},{"date":"2017-04-04","close":3.4},{"date":"2017-04-05","close":3.3924},{"date":"2017-04-06","close":3.35},{"date":"2017-04-07","close":3.3891},{"date":"2017-04-10","close":3.3891},{"date":"2017-04-11","close":3.4},{"date":"2017-04-12","close":3.4},{"date":"2017-04-13","close":3.25},{"date":"2017-04-17","close":3.35},{"date":"2017-04-18","close":3.325},{"date":"2017-04-19","close":3.4},{"date":"2017-04-20","close":3.35},{"date":"2017-04-21","close":3.25},{"date":"2017-04-24","close":3.25},{"date":"2017-04-25","close":3.3061},{"date":"2017-04-26","close":3.3},{"date":"2017-04-27","close":3.3},{"date":"2017-04-28","close":3.35},{"date":"2017-05-01","close":3.396},{"date":"2017-05-02","close":3.396},{"date":"2017-05-03","close":3.39},{"date":"2017-05-04","close":3.4},{"date":"2017-05-05","close":3.3},{"date":"2017-05-08","close":3.35},{"date":"2017-05-09","close":3.25},{"date":"2017-05-10","close":3.3},{"date":"2017-05-11","close":3.15},{"date":"2017-05-12","close":3.15},{"date":"2017-05-15","close":3.15},{"date":"2017-05-16","close":3.15},{"date":"2017-05-17","close":3.1},{"date":"2017-05-18","close":3.1},{"date":"2017-05-19","close":3.15},{"date":"2017-05-22","close":3.15},{"date":"2017-05-23","close":3.1881},{"date":"2017-05-24","close":3.1},{"date":"2017-05-25","close":3.05},{"date":"2017-05-26","close":3.0},{"date":"2017-05-30","close":3.0},{"date":"2017-05-31","close":3.0384},{"date":"2017-06-01","close":3.0},{"date":"2017-06-02","close":3.0},{"date":"2017-06-05","close":3.016},{"date":"2017-06-06","close":3.05},{"date":"2017-06-07","close":3.0},{"date":"2017-06-08","close":3.0035},{"date":"2017-06-09","close":3.0035},{"date":"2017-06-12","close":3.0},{"date":"2017-06-13","close":3.0},{"date":"2017-06-14","close":3.0},{"date":"2017-06-15","close":3.004},{"date":"2017-06-16","close":2.95},{"date":"2017-06-19","close":2.95},{"date":"2017-06-20","close":2.95},{"date":"2017-06-21","close":3.3},{"date":"2017-06-22","close":3.0},{"date":"2017-06-23","close":3.125},{"date":"2017-06-26","close":3.0},{"date":"2017-06-27","close":3.1},{"date":"2017-06-28","close":3.05},{"date":"2017-06-29","close":3.0},{"date":"2017-06-30","close":2.95},{"date":"2017-07-03","close":3.1251},{"date":"2017-07-05","close":3.068},{"date":"2017-07-06","close":3.05},{"date":"2017-07-07","close":3.05},{"date":"2017-07-10","close":3.0},{"date":"2017-07-11","close":3.0682},{"date":"2017-07-12","close":3.0341},{"date":"2017-07-13","close":2.6},{"date":"2017-07-14","close":2.709},{"date":"2017-07-17","close":2.65},{"date":"2017-07-18","close":2.6},{"date":"2017-07-19","close":2.6},{"date":"2017-07-20","close":2.65},{"date":"2017-07-21","close":2.7499},{"date":"2017-07-24","close":2.75},{"date":"2017-07-25","close":2.6},{"date":"2017-07-26","close":2.651},{"date":"2017-07-27","close":2.7103},{"date":"2017-07-28","close":2.75},{"date":"2017-07-31","close":2.8},{"date":"2017-08-01","close":2.75},{"date":"2017-08-02","close":2.6},{"date":"2017-08-03","close":2.701},{"date":"2017-08-04","close":2.7},{"date":"2017-08-07","close":2.7},{"date":"2017-08-08","close":2.76},{"date":"2017-08-09","close":2.76},{"date":"2017-08-10","close":2.7},{"date":"2017-08-11","close":2.6},{"date":"2017-08-14","close":2.6},{"date":"2017-08-15","close":2.3},{"date":"2017-08-16","close":2.15},{"date":"2017-08-17","close":2.2},{"date":"2017-08-18","close":2.15},{"date":"2017-08-21","close":2.1},{"date":"2017-08-22","close":2.15},{"date":"2017-08-23","close":2.15},{"date":"2017-08-24","close":2.05},{"date":"2017-08-25","close":2.1},{"date":"2017-08-28","close":2.05},{"date":"2017-08-29","close":2.05},{"date":"2017-08-30","close":2.1},{"date":"2017-08-31","close":2.1},{"date":"2017-09-01","close":2.145},{"date":"2017-09-05","close":2.15},{"date":"2017-09-06","close":2.1},{"date":"2017-09-07","close":2.1},{"date":"2017-09-08","close":2.05},{"date":"2017-09-11","close":2.15},{"date":"2017-09-12","close":2.425},{"date":"2017-09-13","close":2.4},{"date":"2017-09-14","close":2.65},{"date":"2017-09-15","close":2.45},{"date":"2017-09-18","close":2.7},{"date":"2017-09-19","close":2.55},{"date":"2017-09-20","close":2.55},{"date":"2017-09-21","close":2.7},{"date":"2017-09-22","close":2.2},{"date":"2017-09-25","close":2.55},{"date":"2017-09-26","close":2.4},{"date":"2017-09-27","close":2.4},{"date":"2017-09-28","close":2.3},{"date":"2017-09-29","close":2.301},{"date":"2017-10-02","close":2.4},{"date":"2017-10-03","close":2.4},{"date":"2017-10-04","close":2.4},{"date":"2017-10-05","close":2.45},{"date":"2017-10-06","close":2.432},{"date":"2017-10-09","close":2.45},{"date":"2017-10-10","close":2.4},{"date":"2017-10-11","close":2.4},{"date":"2017-10-12","close":2.35},{"date":"2017-10-13","close":2.4},{"date":"2017-10-16","close":2.3943},{"date":"2017-10-17","close":2.35},{"date":"2017-10-18","close":2.3},{"date":"2017-10-19","close":2.3},{"date":"2017-10-20","close":2.3465},{"date":"2017-10-23","close":2.3},{"date":"2017-10-24","close":2.4},{"date":"2017-10-25","close":2.6},{"date":"2017-10-26","close":2.6749},{"date":"2017-10-27","close":2.65},{"date":"2017-10-30","close":2.605},{"date":"2017-10-31","close":2.7},{"date":"2017-11-01","close":2.55},{"date":"2017-11-02","close":2.675},{"date":"2017-11-03","close":2.65},{"date":"2017-11-06","close":2.55},{"date":"2017-11-07","close":2.6},{"date":"2017-11-08","close":2.55},{"date":"2017-11-09","close":2.55},{"date":"2017-11-10","close":2.55},{"date":"2017-11-13","close":2.55},{"date":"2017-11-14","close":2.5},{"date":"2017-11-15","close":2.55},{"date":"2017-11-16","close":2.5},{"date":"2017-11-17","close":2.5501},{"date":"2017-11-20","close":2.8},{"date":"2017-11-21","close":2.75},{"date":"2017-11-22","close":2.8001},{"date":"2017-11-24","close":2.75},{"date":"2017-11-27","close":2.7001},{"date":"2017-11-28","close":2.75},{"date":"2017-11-29","close":2.68},{"date":"2017-11-30","close":2.7},{"date":"2017-12-01","close":2.7253},{"date":"2017-12-04","close":2.9},{"date":"2017-12-05","close":2.8001},{"date":"2017-12-06","close":2.7501},{"date":"2017-12-07","close":2.75},{"date":"2017-12-08","close":2.95},{"date":"2017-12-11","close":3.0},{"date":"2017-12-12","close":2.85},{"date":"2017-12-13","close":2.91},{"date":"2017-12-14","close":3.05},{"date":"2017-12-15","close":2.88},{"date":"2017-12-18","close":2.96},{"date":"2017-12-19","close":2.8},{"date":"2017-12-20","close":2.85},{"date":"2017-12-21","close":2.85},{"date":"2017-12-22","close":3.0},{"date":"2017-12-26","close":3.05},{"date":"2017-12-27","close":3.0},{"date":"2017-12-28","close":3.0},{"date":"2017-12-29","close":2.98},{"date":"2018-01-02","close":3.1},{"date":"2018-01-03","close":3.15},{"date":"2018-01-04","close":3.0},{"date":"2018-01-05","close":3.0},{"date":"2018-01-08","close":3.1},{"date":"2018-01-09","close":3.0},{"date":"2018-01-10","close":3.0},{"date":"2018-01-11","close":3.0},{"date":"2018-01-12","close":2.9},{"date":"2018-01-16","close":2.85},{"date":"2018-01-17","close":2.95},{"date":"2018-01-18","close":3.03},{"date":"2018-01-19","close":2.9},{"date":"2018-01-22","close":2.95},{"date":"2018-01-23","close":3.0},{"date":"2018-01-24","close":3.0},{"date":"2018-01-25","close":3.0},{"date":"2018-01-26","close":3.1},{"date":"2018-01-29","close":2.95},{"date":"2018-01-30","close":2.95},{"date":"2018-01-31","close":2.95},{"date":"2018-02-01","close":2.65},{"date":"2018-02-02","close":2.45},{"date":"2018-02-05","close":2.44},{"date":"2018-02-06","close":2.5},{"date":"2018-02-07","close":2.5},{"date":"2018-02-08","close":2.72},{"date":"2018-02-09","close":2.51},{"date":"2018-02-12","close":2.65},{"date":"2018-02-13","close":2.65},{"date":"2018-02-14","close":2.55},{"date":"2018-02-15","close":2.55},{"date":"2018-02-16","close":2.65},{"date":"2018-02-20","close":2.6},{"date":"2018-02-21","close":2.6},{"date":"2018-02-22","close":2.6},{"date":"2018-02-23","close":2.7},{"date":"2018-02-26","close":2.65},{"date":"2018-02-27","close":2.5},{"date":"2018-02-28","close":2.6},{"date":"2018-03-01","close":2.6},{"date":"2018-03-02","close":2.65},{"date":"2018-03-05","close":2.6},{"date":"2018-03-06","close":2.85},{"date":"2018-03-07","close":2.65},{"date":"2018-03-08","close":2.75},{"date":"2018-03-09","close":2.95},{"date":"2018-03-12","close":2.85},{"date":"2018-03-13","close":2.7},{"date":"2018-03-14","close":2.86},{"date":"2018-03-15","close":2.75},{"date":"2018-03-16","close":2.75},{"date":"2018-03-19","close":2.8},{"date":"2018-03-20","close":2.75},{"date":"2018-03-21","close":2.71},{"date":"2018-03-22","close":2.64},{"date":"2018-03-23","close":2.4},{"date":"2018-03-26","close":2.55},{"date":"2018-03-27","close":2.37},{"date":"2018-03-28","close":2.39},{"date":"2018-03-29","close":2.4},{"date":"2018-04-02","close":2.55},{"date":"2018-04-03","close":2.5},{"date":"2018-04-04","close":2.55},{"date":"2018-04-05","close":2.53},{"date":"2018-04-06","close":2.5},{"date":"2018-04-09","close":2.32},{"date":"2018-04-10","close":2.32},{"date":"2018-04-11","close":2.55},{"date":"2018-04-12","close":2.61},{"date":"2018-04-13","close":2.6},{"date":"2018-04-16","close":2.61},{"date":"2018-04-17","close":2.74},{"date":"2018-04-18","close":2.63},{"date":"2018-04-19","close":2.61},{"date":"2018-04-20","close":2.65},{"date":"2018-04-23","close":2.65},{"date":"2018-04-24","close":2.55},{"date":"2018-04-25","close":2.75},{"date":"2018-04-26","close":2.65},{"date":"2018-04-27","close":2.76},{"date":"2018-04-30","close":2.6},{"date":"2018-05-01","close":2.81},{"date":"2018-05-02","close":2.7},{"date":"2018-05-03","close":2.55},{"date":"2018-05-04","close":2.48},{"date":"2018-05-07","close":2.4},{"date":"2018-05-08","close":2.5},{"date":"2018-05-09","close":2.59},{"date":"2018-05-10","close":2.55},{"date":"2018-05-11","close":2.65},{"date":"2018-05-14","close":2.9},{"date":"2018-05-15","close":2.75},{"date":"2018-05-16","close":2.75},{"date":"2018-05-17","close":2.78},{"date":"2018-05-18","close":2.78},{"date":"2018-05-21","close":3.0},{"date":"2018-05-22","close":2.85},{"date":"2018-05-23","close":2.85},{"date":"2018-05-24","close":2.79},{"date":"2018-05-25","close":3.0},{"date":"2018-05-29","close":2.84},{"date":"2018-05-30","close":2.85},{"date":"2018-05-31","close":2.75},{"date":"2018-06-01","close":2.8},{"date":"2018-06-04","close":2.75},{"date":"2018-06-05","close":2.76},{"date":"2018-06-06","close":2.85},{"date":"2018-06-07","close":2.75},{"date":"2018-06-08","close":2.75},{"date":"2018-06-11","close":2.75},{"date":"2018-06-12","close":2.83},{"date":"2018-06-13","close":2.85},{"date":"2018-06-14","close":2.8},{"date":"2018-06-15","close":2.8},{"date":"2018-06-18","close":2.75},{"date":"2018-06-19","close":3.1},{"date":"2018-06-20","close":2.98},{"date":"2018-06-21","close":2.85},{"date":"2018-06-22","close":2.75},{"date":"2018-06-25","close":2.88},{"date":"2018-06-26","close":2.82},{"date":"2018-06-27","close":2.85},{"date":"2018-06-28","close":2.75},{"date":"2018-06-29","close":2.6},{"date":"2018-07-02","close":2.65},{"date":"2018-07-03","close":2.75},{"date":"2018-07-05","close":2.7},{"date":"2018-07-06","close":2.72},{"date":"2018-07-09","close":2.8},{"date":"2018-07-10","close":2.8},{"date":"2018-07-11","close":2.8},{"date":"2018-07-12","close":2.8},{"date":"2018-07-13","close":2.73},{"date":"2018-07-16","close":2.75},{"date":"2018-07-17","close":2.75},{"date":"2018-07-18","close":2.75},{"date":"2018-07-19","close":2.85},{"date":"2018-07-20","close":2.89},{"date":"2018-07-23","close":2.81},{"date":"2018-07-24","close":2.8},{"date":"2018-07-25","close":2.75},{"date":"2018-07-26","close":2.77},{"date":"2018-07-27","close":2.95},{"date":"2018-07-30","close":2.85},{"date":"2018-07-31","close":2.75},{"date":"2018-08-01","close":2.85},{"date":"2018-08-02","close":2.8},{"date":"2018-08-03","close":2.93},{"date":"2018-08-06","close":2.93},{"date":"2018-08-07","close":2.86},{"date":"2018-08-08","close":2.84},{"date":"2018-08-09","close":2.8},{"date":"2018-08-10","close":2.8},{"date":"2018-08-13","close":2.8},{"date":"2018-08-14","close":2.8},{"date":"2018-08-15","close":2.9},{"date":"2018-08-16","close":2.85},{"date":"2018-08-17","close":2.75},{"date":"2018-08-20","close":2.9},{"date":"2018-08-21","close":2.9},{"date":"2018-08-22","close":2.75},{"date":"2018-08-23","close":2.75},{"date":"2018-08-24","close":2.8},{"date":"2018-08-27","close":2.75},{"date":"2018-08-28","close":2.8},{"date":"2018-08-29","close":2.8},{"date":"2018-08-30","close":2.75},{"date":"2018-08-31","close":2.75},{"date":"2018-09-04","close":2.74},{"date":"2018-09-05","close":2.74},{"date":"2018-09-06","close":2.74},{"date":"2018-09-07","close":2.74},{"date":"2018-09-10","close":2.7},{"date":"2018-09-11","close":2.6},{"date":"2018-09-12","close":2.6},{"date":"2018-09-13","close":2.55},{"date":"2018-09-14","close":2.65},{"date":"2018-09-17","close":2.6},{"date":"2018-09-18","close":2.7},{"date":"2018-09-19","close":2.65},{"date":"2018-09-20","close":2.7},{"date":"2018-09-21","close":2.7},{"date":"2018-09-24","close":2.66},{"date":"2018-09-25","close":2.6},{"date":"2018-09-26","close":2.5},{"date":"2018-09-27","close":2.55},{"date":"2018-09-28","close":2.5},{"date":"2018-10-01","close":2.64},{"date":"2018-10-02","close":2.41},{"date":"2018-10-03","close":2.58},{"date":"2018-10-04","close":2.58},{"date":"2018-10-05","close":2.64},{"date":"2018-10-08","close":2.4},{"date":"2018-10-09","close":2.3},{"date":"2018-10-10","close":2.3},{"date":"2018-10-11","close":2.29},{"date":"2018-10-12","close":2.29},{"date":"2018-10-15","close":2.29},{"date":"2018-10-16","close":2.39},{"date":"2018-10-17","close":2.27},{"date":"2018-10-18","close":2.38},{"date":"2018-10-19","close":2.15},{"date":"2018-10-22","close":2.19},{"date":"2018-10-23","close":2.19},{"date":"2018-10-24","close":2.19},{"date":"2018-10-25","close":2.13},{"date":"2018-10-26","close":2.58},{"date":"2018-10-29","close":2.22},{"date":"2018-10-30","close":2.18},{"date":"2018-10-31","close":2.13},{"date":"2018-11-01","close":2.18},{"date":"2018-11-02","close":2.1},{"date":"2018-11-05","close":2.06},{"date":"2018-11-06","close":2.09},{"date":"2018-11-07","close":2.11},{"date":"2018-11-08","close":2.11},{"date":"2018-11-09","close":2.16},{"date":"2018-11-12","close":2.16},{"date":"2018-11-13","close":2.16},{"date":"2018-11-14","close":2.14},{"date":"2018-11-15","close":2.34},{"date":"2018-11-16","close":2.26},{"date":"2018-11-19","close":2.33},{"date":"2018-11-20","close":2.3},{"date":"2018-11-21","close":2.27},{"date":"2018-11-23","close":2.3},{"date":"2018-11-26","close":2.27},{"date":"2018-11-27","close":2.26},{"date":"2018-11-28","close":2.28},{"date":"2018-11-29","close":2.34},{"date":"2018-11-30","close":2.39},{"date":"2018-12-03","close":2.3},{"date":"2018-12-04","close":2.29},{"date":"2018-12-06","close":2.26},{"date":"2018-12-07","close":2.27},{"date":"2018-12-10","close":2.49},{"date":"2018-12-11","close":2.3},{"date":"2018-12-12","close":2.3},{"date":"2018-12-13","close":2.34},{"date":"2018-12-14","close":2.25},{"date":"2018-12-17","close":2.29},{"date":"2018-12-18","close":2.27},{"date":"2018-12-19","close":2.38},{"date":"2018-12-20","close":2.25},{"date":"2018-12-21","close":2.11},{"date":"2018-12-24","close":2.05},{"date":"2018-12-26","close":2.01},{"date":"2018-12-27","close":2.0},{"date":"2018-12-28","close":1.94},{"date":"2018-12-31","close":2.0},{"date":"2019-01-02","close":2.05},{"date":"2019-01-03","close":2.05},{"date":"2019-01-04","close":2.03},{"date":"2019-01-07","close":1.98},{"date":"2019-01-08","close":2.0},{"date":"2019-01-09","close":1.92},{"date":"2019-01-10","close":2.0},{"date":"2019-01-11","close":1.96},{"date":"2019-01-14","close":2.0},{"date":"2019-01-15","close":2.14},{"date":"2019-01-16","close":2.01},{"date":"2019-01-17","close":1.98},{"date":"2019-01-18","close":2.07},{"date":"2019-01-22","close":2.01},{"date":"2019-01-23","close":2.05},{"date":"2019-01-24","close":2.0},{"date":"2019-01-25","close":2.01},{"date":"2019-01-28","close":1.85},{"date":"2019-01-29","close":1.87},{"date":"2019-01-30","close":1.9},{"date":"2019-01-31","close":1.9},{"date":"2019-02-01","close":1.89},{"date":"2019-02-04","close":2.04},{"date":"2019-02-05","close":1.97},{"date":"2019-02-06","close":1.95},{"date":"2019-02-07","close":1.95},{"date":"2019-02-08","close":1.99},{"date":"2019-02-11","close":1.93},{"date":"2019-02-12","close":1.95},{"date":"2019-02-13","close":1.94},{"date":"2019-02-14","close":1.93},{"date":"2019-02-15","close":1.93},{"date":"2019-02-19","close":2.66},{"date":"2019-02-20","close":2.25},{"date":"2019-02-21","close":2.13},{"date":"2019-02-22","close":2.24},{"date":"2019-02-25","close":2.23},{"date":"2019-02-26","close":2.13},{"date":"2019-02-27","close":2.15},{"date":"2019-02-28","close":2.15},{"date":"2019-03-01","close":2.13},{"date":"2019-03-04","close":2.06},{"date":"2019-03-05","close":2.07},{"date":"2019-03-06","close":2.03},{"date":"2019-03-07","close":1.98},{"date":"2019-03-08","close":1.99},{"date":"2019-03-11","close":1.96},{"date":"2019-03-12","close":1.96},{"date":"2019-03-13","close":1.98},{"date":"2019-03-14","close":1.96},{"date":"2019-03-15","close":2.0},{"date":"2019-03-18","close":1.92},{"date":"2019-03-19","close":1.96},{"date":"2019-03-20","close":2.0},{"date":"2019-03-21","close":1.96},{"date":"2019-03-22","close":2.03},{"date":"2019-03-25","close":1.94},{"date":"2019-03-26","close":1.94},{"date":"2019-03-27","close":1.95},{"date":"2019-03-28","close":2.0},{"date":"2019-03-29","close":2.06},{"date":"2019-04-01","close":2.09},{"date":"2019-04-02","close":2.11},{"date":"2019-04-03","close":2.14},{"date":"2019-04-04","close":2.19},{"date":"2019-04-05","close":2.17},{"date":"2019-04-08","close":1.99},{"date":"2019-04-09","close":1.98},{"date":"2019-04-10","close":2.02},{"date":"2019-04-11","close":2.02},{"date":"2019-04-12","close":2.02},{"date":"2019-04-15","close":2.08},{"date":"2019-04-16","close":2.17},{"date":"2019-04-17","close":2.13},{"date":"2019-04-18","close":2.27},{"date":"2019-04-22","close":2.2},{"date":"2019-04-23","close":2.2},{"date":"2019-04-24","close":2.25},{"date":"2019-04-25","close":2.19},{"date":"2019-04-26","close":2.18},{"date":"2019-04-29","close":2.19},{"date":"2019-04-30","close":2.15},{"date":"2019-05-01","close":2.21},{"date":"2019-05-02","close":2.18},{"date":"2019-05-03","close":2.18},{"date":"2019-05-06","close":2.17},{"date":"2019-05-07","close":2.31},{"date":"2019-05-08","close":2.16},{"date":"2019-05-09","close":2.21},{"date":"2019-05-10","close":2.15},{"date":"2019-05-13","close":2.14},{"date":"2019-05-14","close":2.18},{"date":"2019-05-15","close":2.23},{"date":"2019-05-16","close":2.23},{"date":"2019-05-17","close":2.22},{"date":"2019-05-20","close":2.23},{"date":"2019-05-21","close":2.14},{"date":"2019-05-22","close":2.19},{"date":"2019-05-23","close":2.05},{"date":"2019-05-24","close":2.09},{"date":"2019-05-28","close":2.02},{"date":"2019-05-29","close":2.02},{"date":"2019-05-30","close":2.01},{"date":"2019-05-31","close":2.0},{"date":"2019-06-03","close":2.01},{"date":"2019-06-04","close":2.04},{"date":"2019-06-05","close":2.09},{"date":"2019-06-06","close":2.15},{"date":"2019-06-07","close":2.05},{"date":"2019-06-10","close":2.06},{"date":"2019-06-11","close":2.07},{"date":"2019-06-12","close":2.05},{"date":"2019-06-13","close":2.02},{"date":"2019-06-14","close":2.02},{"date":"2019-06-17","close":2.02},{"date":"2019-06-18","close":2.03},{"date":"2019-06-19","close":2.12},{"date":"2019-06-20","close":2.05},{"date":"2019-06-21","close":2.05},{"date":"2019-06-24","close":2.1},{"date":"2019-06-25","close":2.13},{"date":"2019-06-26","close":2.19},{"date":"2019-06-27","close":2.05},{"date":"2019-06-28","close":2.02},{"date":"2019-07-01","close":2.05},{"date":"2019-07-02","close":2.03},{"date":"2019-07-03","close":2.12},{"date":"2019-07-05","close":2.15},{"date":"2019-07-08","close":2.1},{"date":"2019-07-09","close":2.09},{"date":"2019-07-10","close":2.1},{"date":"2019-07-11","close":2.12},{"date":"2019-07-12","close":2.06},{"date":"2019-07-15","close":2.02},{"date":"2019-07-16","close":2.0},{"date":"2019-07-17","close":2.01},{"date":"2019-07-18","close":2.01},{"date":"2019-07-19","close":2.11},{"date":"2019-07-22","close":2.11},{"date":"2019-07-23","close":2.19},{"date":"2019-07-24","close":2.0},{"date":"2019-07-25","close":2.09},{"date":"2019-07-26","close":2.11},{"date":"2019-07-29","close":2.05},{"date":"2019-07-30","close":2.13},{"date":"2019-07-31","close":2.13},{"date":"2019-08-01","close":2.08},{"date":"2019-08-02","close":2.17},{"date":"2019-08-05","close":2.16},{"date":"2019-08-06","close":2.16},{"date":"2019-08-07","close":2.17},{"date":"2019-08-08","close":2.12},{"date":"2019-08-09","close":2.16},{"date":"2019-08-12","close":2.12},{"date":"2019-08-13","close":2.1},{"date":"2019-08-14","close":2.17},{"date":"2019-08-15","close":2.17},{"date":"2019-08-16","close":2.1},{"date":"2019-08-19","close":1.92},{"date":"2019-08-20","close":2.07},{"date":"2019-08-21","close":2.02},{"date":"2019-08-22","close":2.01},{"date":"2019-08-23","close":2.04},{"date":"2019-08-26","close":2.0},{"date":"2019-08-27","close":1.99},{"date":"2019-08-28","close":2.01},{"date":"2019-08-29","close":2.03},{"date":"2019-08-30","close":2.03},{"date":"2019-09-03","close":2.03},{"date":"2019-09-04","close":2.07},{"date":"2019-09-05","close":2.06},{"date":"2019-09-06","close":2.02},{"date":"2019-09-09","close":2.09},{"date":"2019-09-10","close":2.11},{"date":"2019-09-11","close":2.11},{"date":"2019-09-12","close":2.1},{"date":"2019-09-13","close":2.16},{"date":"2019-09-16","close":2.06},{"date":"2019-09-17","close":2.0},{"date":"2019-09-18","close":2.06},{"date":"2019-09-19","close":2.1},{"date":"2019-09-20","close":2.21},{"date":"2019-09-23","close":2.12},{"date":"2019-09-24","close":2.11},{"date":"2019-09-25","close":2.06},{"date":"2019-09-26","close":2.15},{"date":"2019-09-27","close":2.14},{"date":"2019-09-30","close":2.14},{"date":"2019-10-01","close":2.18},{"date":"2019-10-02","close":2.07},{"date":"2019-10-03","close":2.12},{"date":"2019-10-04","close":2.07},{"date":"2019-10-07","close":1.97},{"date":"2019-10-08","close":1.98},{"date":"2019-10-09","close":2.02},{"date":"2019-10-10","close":2.0},{"date":"2019-10-11","close":2.0},{"date":"2019-10-14","close":2.01},{"date":"2019-10-15","close":2.06},{"date":"2019-10-16","close":2.09},{"date":"2019-10-17","close":2.09},{"date":"2019-10-18","close":2.04},{"date":"2019-10-21","close":1.99},{"date":"2019-10-22","close":1.99},{"date":"2019-10-23","close":1.95},{"date":"2019-10-24","close":1.97},{"date":"2019-10-25","close":1.97},{"date":"2019-10-28","close":1.94},{"date":"2019-10-29","close":1.91},{"date":"2019-10-30","close":1.88},{"date":"2019-10-31","close":1.82},{"date":"2019-11-01","close":1.87},{"date":"2019-11-04","close":1.83},{"date":"2019-11-05","close":1.9},{"date":"2019-11-06","close":1.88},{"date":"2019-11-07","close":1.88},{"date":"2019-11-08","close":1.83},{"date":"2019-11-11","close":1.85},{"date":"2019-11-12","close":1.83},{"date":"2019-11-13","close":1.8},{"date":"2019-11-14","close":1.89},{"date":"2019-11-15","close":1.81},{"date":"2019-11-18","close":1.85},{"date":"2019-11-19","close":1.85},{"date":"2019-11-20","close":1.86},{"date":"2019-11-21","close":1.87},{"date":"2019-11-22","close":1.87},{"date":"2019-11-25","close":1.91},{"date":"2019-11-26","close":1.86},{"date":"2019-11-27","close":1.89},{"date":"2019-11-29","close":1.84},{"date":"2019-12-02","close":1.81},{"date":"2019-12-03","close":1.89},{"date":"2019-12-04","close":1.79},{"date":"2019-12-05","close":1.79},{"date":"2019-12-06","close":1.79},{"date":"2019-12-09","close":1.78},{"date":"2019-12-10","close":1.81},{"date":"2019-12-11","close":1.81},{"date":"2019-12-12","close":1.79},{"date":"2019-12-13","close":1.88},{"date":"2019-12-16","close":1.79},{"date":"2019-12-17","close":1.76},{"date":"2019-12-18","close":1.81},{"date":"2019-12-19","close":1.8},{"date":"2019-12-20","close":1.76},{"date":"2019-12-23","close":1.78},{"date":"2019-12-24","close":1.8},{"date":"2019-12-26","close":1.75},{"date":"2019-12-27","close":1.76},{"date":"2019-12-30","close":1.77},{"date":"2019-12-31","close":1.77},{"date":"2020-01-02","close":1.8},{"date":"2020-01-03","close":1.76},{"date":"2020-01-06","close":1.79},{"date":"2020-01-07","close":1.75},{"date":"2020-01-08","close":1.76},{"date":"2020-01-09","close":1.77},{"date":"2020-01-10","close":1.84},{"date":"2020-01-13","close":1.93},{"date":"2020-01-14","close":1.87},{"date":"2020-01-15","close":1.9},{"date":"2020-01-16","close":1.95},{"date":"2020-01-17","close":1.94},{"date":"2020-01-21","close":1.88},{"date":"2020-01-22","close":1.87},{"date":"2020-01-23","close":2.18},{"date":"2020-01-24","close":1.83},{"date":"2020-01-27","close":1.77},{"date":"2020-01-28","close":1.82},{"date":"2020-01-29","close":1.95},{"date":"2020-01-30","close":1.86},{"date":"2020-01-31","close":1.77},{"date":"2020-02-03","close":1.77},{"date":"2020-02-04","close":1.99},{"date":"2020-02-05","close":1.96},{"date":"2020-02-06","close":2.0},{"date":"2020-02-07","close":1.99},{"date":"2020-02-10","close":2.15},{"date":"2020-02-11","close":2.1},{"date":"2020-02-12","close":2.15},{"date":"2020-02-13","close":2.19},{"date":"2020-02-14","close":2.42},{"date":"2020-02-18","close":2.3},{"date":"2020-02-19","close":2.25},{"date":"2020-02-20","close":2.2},{"date":"2020-02-21","close":2.24},{"date":"2020-02-24","close":2.17},{"date":"2020-02-25","close":2.14},{"date":"2020-02-26","close":2.12},{"date":"2020-02-27","close":2.08},{"date":"2020-02-28","close":2.07},{"date":"2020-03-02","close":2.05},{"date":"2020-03-03","close":2.07},{"date":"2020-03-04","close":2.15},{"date":"2020-03-05","close":2.01},{"date":"2020-03-06","close":1.99},{"date":"2020-03-09","close":1.94},{"date":"2020-03-10","close":1.96},{"date":"2020-03-11","close":1.91},{"date":"2020-03-12","close":1.89},{"date":"2020-03-13","close":1.94},{"date":"2020-03-16","close":1.89},{"date":"2020-03-17","close":1.91},{"date":"2020-03-18","close":1.75},{"date":"2020-03-19","close":1.83},{"date":"2020-03-20","close":1.88},{"date":"2020-03-23","close":1.92},{"date":"2020-03-24","close":1.96},{"date":"2020-03-25","close":2.16},{"date":"2020-03-26","close":2.14},{"date":"2020-03-27","close":2.11},{"date":"2020-03-30","close":2.07},{"date":"2020-03-31","close":2.11},{"date":"2020-04-01","close":2.12},{"date":"2020-04-02","close":2.14},{"date":"2020-04-03","close":2.03},{"date":"2020-04-06","close":2.18},{"date":"2020-04-07","close":2.24},{"date":"2020-04-08","close":2.15},{"date":"2020-04-09","close":2.15},{"date":"2020-04-13","close":2.09},{"date":"2020-04-14","close":2.13},{"date":"2020-04-15","close":1.99},{"date":"2020-04-16","close":1.94},{"date":"2020-04-17","close":2.0},{"date":"2020-04-20","close":1.84},{"date":"2020-04-21","close":2.0},{"date":"2020-04-22","close":2.0},{"date":"2020-04-23","close":2.0},{"date":"2020-04-24","close":1.97},{"date":"2020-04-27","close":1.97},{"date":"2020-04-28","close":1.96},{"date":"2020-04-29","close":1.88},{"date":"2020-04-30","close":1.95},{"date":"2020-05-01","close":1.89},{"date":"2020-05-04","close":1.81},{"date":"2020-05-05","close":1.84},{"date":"2020-05-06","close":1.88},{"date":"2020-05-07","close":1.88},{"date":"2020-05-08","close":1.89},{"date":"2020-05-11","close":1.82},{"date":"2020-05-12","close":1.82},{"date":"2020-05-13","close":1.8},{"date":"2020-05-14","close":1.79},{"date":"2020-05-15","close":1.85},{"date":"2020-05-18","close":1.92},{"date":"2020-05-19","close":1.81},{"date":"2020-05-20","close":2.24},{"date":"2020-05-21","close":2.05},{"date":"2020-05-22","close":2.0},{"date":"2020-05-26","close":2.02},{"date":"2020-05-27","close":1.96},{"date":"2020-05-28","close":1.92},{"date":"2020-05-29","close":1.94},{"date":"2020-06-01","close":2.01},{"date":"2020-06-02","close":2.04},{"date":"2020-06-03","close":1.95},{"date":"2020-06-04","close":2.03},{"date":"2020-06-05","close":2.1},{"date":"2020-06-08","close":2.07},{"date":"2020-06-09","close":2.1},{"date":"2020-06-10","close":2.02},{"date":"2020-06-11","close":1.96},{"date":"2020-06-12","close":3.05},{"date":"2020-06-15","close":2.54},{"date":"2020-06-16","close":2.33},{"date":"2020-06-17","close":3.99},{"date":"2020-06-18","close":2.68},{"date":"2020-06-19","close":2.59},{"date":"2020-06-22","close":2.53},{"date":"2020-06-23","close":2.45},{"date":"2020-06-24","close":2.41},{"date":"2020-06-25","close":2.35},{"date":"2020-06-26","close":2.27},{"date":"2020-06-29","close":2.32},{"date":"2020-06-30","close":2.35},{"date":"2020-07-01","close":2.35},{"date":"2020-07-02","close":2.44},{"date":"2020-07-06","close":2.59},{"date":"2020-07-07","close":2.56},{"date":"2020-07-08","close":2.59},{"date":"2020-07-09","close":2.18},{"date":"2020-07-10","close":2.19},{"date":"2020-07-13","close":2.18},{"date":"2020-07-14","close":2.19},{"date":"2020-07-15","close":2.3},{"date":"2020-07-16","close":2.33},{"date":"2020-07-17","close":2.2},{"date":"2020-07-20","close":2.22},{"date":"2020-07-21","close":2.22},{"date":"2020-07-22","close":2.33},{"date":"2020-07-23","close":2.3},{"date":"2020-07-24","close":2.29},{"date":"2020-07-27","close":2.34},{"date":"2020-07-28","close":2.29},{"date":"2020-07-29","close":2.27},{"date":"2020-07-30","close":2.15},{"date":"2020-07-31","close":2.18},{"date":"2020-08-03","close":2.17},{"date":"2020-08-04","close":2.34},{"date":"2020-08-05","close":2.33},{"date":"2020-08-06","close":2.43},{"date":"2020-08-07","close":2.48},{"date":"2020-08-10","close":2.39},{"date":"2020-08-11","close":2.42},{"date":"2020-08-12","close":2.4},{"date":"2020-08-13","close":2.44},{"date":"2020-08-14","close":2.35},{"date":"2020-08-17","close":2.3},{"date":"2020-08-18","close":2.31},{"date":"2020-08-19","close":2.31},{"date":"2020-08-20","close":2.33},{"date":"2020-08-21","close":2.31},{"date":"2020-08-24","close":2.25},{"date":"2020-08-25","close":2.32},{"date":"2020-08-26","close":2.35},{"date":"2020-08-27","close":2.38},{"date":"2020-08-28","close":2.27},{"date":"2020-08-31","close":2.36},{"date":"2020-09-01","close":2.37},{"date":"2020-09-02","close":2.47},{"date":"2020-09-03","close":2.38},{"date":"2020-09-04","close":2.68},{"date":"2020-09-08","close":2.52},{"date":"2020-09-09","close":2.54},{"date":"2020-09-10","close":2.55},{"date":"2020-09-11","close":2.59},{"date":"2020-09-14","close":2.33},{"date":"2020-09-15","close":2.25},{"date":"2020-09-16","close":2.31},{"date":"2020-09-17","close":2.36},{"date":"2020-09-18","close":2.83},{"date":"2020-09-21","close":2.53},{"date":"2020-09-22","close":2.24},{"date":"2020-09-23","close":2.05},{"date":"2020-09-24","close":2.21},{"date":"2020-09-25","close":2.24},{"date":"2020-09-28","close":2.25},{"date":"2020-09-29","close":2.35},{"date":"2020-09-30","close":2.3},{"date":"2020-10-01","close":2.3},{"date":"2020-10-02","close":2.35},{"date":"2020-10-05","close":2.31},{"date":"2020-10-06","close":2.36},{"date":"2020-10-07","close":2.38},{"date":"2020-10-08","close":2.39},{"date":"2020-10-09","close":2.34},{"date":"2020-10-12","close":2.36},{"date":"2020-10-13","close":2.43},{"date":"2020-10-14","close":2.51},{"date":"2020-10-15","close":2.46},{"date":"2020-10-16","close":2.53},{"date":"2020-10-19","close":2.55},{"date":"2020-10-20","close":2.56},{"date":"2020-10-21","close":2.48},{"date":"2020-10-22","close":2.73},{"date":"2020-10-23","close":2.68},{"date":"2020-10-26","close":2.68},{"date":"2020-10-27","close":2.36},{"date":"2020-10-28","close":2.3},{"date":"2020-10-29","close":2.29},{"date":"2020-10-30","close":2.34},{"date":"2020-11-02","close":2.3},{"date":"2020-11-03","close":2.35},{"date":"2020-11-04","close":2.25},{"date":"2020-11-05","close":2.27},{"date":"2020-11-06","close":2.22},{"date":"2020-11-09","close":2.27},{"date":"2020-11-10","close":2.28},{"date":"2020-11-11","close":2.3},{"date":"2020-11-12","close":2.32},{"date":"2020-11-13","close":2.35},{"date":"2020-11-16","close":2.38},{"date":"2020-11-17","close":2.38},{"date":"2020-11-18","close":2.45},{"date":"2020-11-19","close":2.42},{"date":"2020-11-20","close":2.42},{"date":"2020-11-23","close":2.43},{"date":"2020-11-24","close":2.51},{"date":"2020-11-25","close":2.55},{"date":"2020-11-27","close":2.59},{"date":"2020-11-30","close":2.49},{"date":"2020-12-01","close":2.43},{"date":"2020-12-02","close":2.43},{"date":"2020-12-03","close":2.46},{"date":"2020-12-04","close":2.42},{"date":"2020-12-07","close":2.42},{"date":"2020-12-08","close":2.42},{"date":"2020-12-09","close":2.4},{"date":"2020-12-10","close":2.42},{"date":"2020-12-11","close":2.43},{"date":"2020-12-14","close":2.4},{"date":"2020-12-15","close":2.46},{"date":"2020-12-16","close":2.39},{"date":"2020-12-17","close":2.44},{"date":"2020-12-18","close":2.42},{"date":"2020-12-21","close":2.45},{"date":"2020-12-22","close":2.4},{"date":"2020-12-23","close":2.46},{"date":"2020-12-24","close":2.47},{"date":"2020-12-28","close":2.51},{"date":"2020-12-29","close":2.75},{"date":"2020-12-30","close":2.75},{"date":"2020-12-31","close":2.88},{"date":"2021-01-04","close":3.08},{"date":"2021-01-05","close":3.07},{"date":"2021-01-06","close":3.15},{"date":"2021-01-07","close":3.13},{"date":"2021-01-08","close":3.11},{"date":"2021-01-11","close":2.81},{"date":"2021-01-12","close":2.95},{"date":"2021-01-13","close":2.9},{"date":"2021-01-14","close":2.97},{"date":"2021-01-15","close":2.93},{"date":"2021-01-19","close":2.94},{"date":"2021-01-20","close":2.92},{"date":"2021-01-21","close":2.99},{"date":"2021-01-22","close":3.03},{"date":"2021-01-25","close":2.94},{"date":"2021-01-26","close":3.11},{"date":"2021-01-27","close":2.98},{"date":"2021-01-28","close":3.17},{"date":"2021-01-29","close":3.29},{"date":"2021-02-01","close":3.41},{"date":"2021-02-02","close":3.29},{"date":"2021-02-03","close":3.28},{"date":"2021-02-04","close":3.44},{"date":"2021-02-05","close":3.1},{"date":"2021-02-08","close":3.16},{"date":"2021-02-09","close":3.58},{"date":"2021-02-10","close":3.69},{"date":"2021-02-11","close":3.48},{"date":"2021-02-12","close":3.66},{"date":"2021-02-16","close":3.98},{"date":"2021-02-17","close":4.26},{"date":"2021-02-18","close":3.8},{"date":"2021-02-19","close":3.96},{"date":"2021-02-22","close":3.9},{"date":"2021-02-23","close":3.5},{"date":"2021-02-24","close":3.31},{"date":"2021-02-25","close":3.19},{"date":"2021-02-26","close":3.15},{"date":"2021-03-01","close":3.12},{"date":"2021-03-02","close":3.16},{"date":"2021-03-03","close":3.01},{"date":"2021-03-04","close":2.89},{"date":"2021-03-05","close":2.89},{"date":"2021-03-08","close":3.07},{"date":"2021-03-09","close":3.17},{"date":"2021-03-10","close":3.14},{"date":"2021-03-11","close":3.13},{"date":"2021-03-12","close":3.14},{"date":"2021-03-15","close":3.23},{"date":"2021-03-16","close":3.2},{"date":"2021-03-17","close":3.21},{"date":"2021-03-18","close":3.33},{"date":"2021-03-19","close":3.41},{"date":"2021-03-22","close":3.4},{"date":"2021-03-23","close":3.34},{"date":"2021-03-24","close":3.08},{"date":"2021-03-25","close":3.17},{"date":"2021-03-26","close":3.16},{"date":"2021-03-29","close":3.2},{"date":"2021-03-30","close":3.15},{"date":"2021-03-31","close":3.1},{"date":"2021-04-01","close":3.28},{"date":"2021-04-05","close":3.26},{"date":"2021-04-06","close":3.21},{"date":"2021-04-07","close":3.36},{"date":"2021-04-08","close":3.39},{"date":"2021-04-09","close":3.43},{"date":"2021-04-12","close":3.15},{"date":"2021-04-13","close":3.14},{"date":"2021-04-14","close":3.3},{"date":"2021-04-15","close":3.07},{"date":"2021-04-16","close":2.96},{"date":"2021-04-19","close":3.0},{"date":"2021-04-20","close":2.94},{"date":"2021-04-21","close":3.05},{"date":"2021-04-22","close":2.92},{"date":"2021-04-23","close":2.85},{"date":"2021-04-26","close":3.05},{"date":"2021-04-27","close":3.3},{"date":"2021-04-28","close":3.27},{"date":"2021-04-29","close":3.13},{"date":"2021-04-30","close":3.13},{"date":"2021-05-03","close":3.13},{"date":"2021-05-04","close":3.27},{"date":"2021-05-05","close":3.21},{"date":"2021-05-06","close":3.13},{"date":"2021-05-07","close":3.25},{"date":"2021-05-10","close":3.16},{"date":"2021-05-11","close":3.17},{"date":"2021-05-12","close":3.14},{"date":"2021-05-13","close":3.05},{"date":"2021-05-14","close":3.01},{"date":"2021-05-17","close":3.16},{"date":"2021-05-18","close":3.18},{"date":"2021-05-19","close":3.16},{"date":"2021-05-20","close":3.17},{"date":"2021-05-21","close":3.17},{"date":"2021-05-24","close":3.17},{"date":"2021-05-25","close":3.18},{"date":"2021-05-26","close":3.21},{"date":"2021-05-27","close":3.16},{"date":"2021-05-28","close":3.29},{"date":"2021-06-01","close":3.27},{"date":"2021-06-02","close":3.3},{"date":"2021-06-03","close":3.48},{"date":"2021-06-04","close":3.49},{"date":"2021-06-07","close":3.5},{"date":"2021-06-08","close":3.52},{"date":"2021-06-09","close":3.47},{"date":"2021-06-10","close":3.43},{"date":"2021-06-11","close":3.41},{"date":"2021-06-14","close":3.44},{"date":"2021-06-15","close":3.43},{"date":"2021-06-16","close":3.3},{"date":"2021-06-17","close":3.35},{"date":"2021-06-18","close":3.3},{"date":"2021-06-21","close":3.21},{"date":"2021-06-22","close":3.15},{"date":"2021-06-23","close":3.21},{"date":"2021-06-24","close":3.44},{"date":"2021-06-25","close":3.38},{"date":"2021-06-28","close":3.44},{"date":"2021-06-29","close":3.38},{"date":"2021-06-30","close":3.4},{"date":"2021-07-01","close":3.55},{"date":"2021-07-02","close":3.55},{"date":"2021-07-06","close":3.74},{"date":"2021-07-07","close":3.76},{"date":"2021-07-08","close":3.59},{"date":"2021-07-09","close":3.62},{"date":"2021-07-12","close":4.04},{"date":"2021-07-13","close":3.77},{"date":"2021-07-14","close":3.89},{"date":"2021-07-15","close":3.82},{"date":"2021-07-16","close":3.69},{"date":"2021-07-19","close":3.5},{"date":"2021-07-20","close":3.55},{"date":"2021-07-21","close":3.51},{"date":"2021-07-22","close":3.45},{"date":"2021-07-23","close":3.47},{"date":"2021-07-26","close":3.48},{"date":"2021-07-27","close":3.52},{"date":"2021-07-28","close":3.61},{"date":"2021-07-29","close":3.79},{"date":"2021-07-30","close":3.69},{"date":"2021-08-02","close":3.64},{"date":"2021-08-03","close":3.75},{"date":"2021-08-04","close":3.59},{"date":"2021-08-05","close":3.6},{"date":"2021-08-06","close":3.58},{"date":"2021-08-09","close":3.8},{"date":"2021-08-10","close":3.83},{"date":"2021-08-11","close":3.77},{"date":"2021-08-12","close":3.61},{"date":"2021-08-13","close":3.62},{"date":"2021-08-16","close":3.47},{"date":"2021-08-17","close":3.2},{"date":"2021-08-18","close":3.3},{"date":"2021-08-19","close":3.29},{"date":"2021-08-20","close":3.25},{"date":"2021-08-23","close":3.5},{"date":"2021-08-24","close":3.43},{"date":"2021-08-25","close":3.46},{"date":"2021-08-26","close":3.37},{"date":"2021-08-27","close":3.36},{"date":"2021-08-30","close":3.49},{"date":"2021-08-31","close":3.37},{"date":"2021-09-01","close":3.45},{"date":"2021-09-02","close":3.46},{"date":"2021-09-03","close":3.38},{"date":"2021-09-07","close":3.44},{"date":"2021-09-08","close":3.43},{"date":"2021-09-09","close":3.38},{"date":"2021-09-10","close":3.38},{"date":"2021-09-13","close":3.35},{"date":"2021-09-14","close":3.37},{"date":"2021-09-15","close":3.37},{"date":"2021-09-16","close":3.34},{"date":"2021-09-17","close":3.4},{"date":"2021-09-20","close":3.29},{"date":"2021-09-21","close":3.29},{"date":"2021-09-22","close":3.44},{"date":"2021-09-23","close":3.38},{"date":"2021-09-24","close":3.29},{"date":"2021-09-27","close":3.4},{"date":"2021-09-28","close":3.38},{"date":"2021-09-29","close":3.44},{"date":"2021-09-30","close":3.61},{"date":"2021-10-01","close":3.59},{"date":"2021-10-04","close":3.62},{"date":"2021-10-05","close":3.75},{"date":"2021-10-06","close":3.59},{"date":"2021-10-07","close":3.67},{"date":"2021-10-08","close":3.65},{"date":"2021-10-11","close":3.65},{"date":"2021-10-12","close":3.69},{"date":"2021-10-13","close":3.58},{"date":"2021-10-14","close":3.48},{"date":"2021-10-15","close":3.4},{"date":"2021-10-18","close":3.51},{"date":"2021-10-19","close":3.46},{"date":"2021-10-20","close":3.53},{"date":"2021-10-21","close":3.46},{"date":"2021-10-22","close":3.41},{"date":"2021-10-25","close":3.41},{"date":"2021-10-26","close":3.5},{"date":"2021-10-27","close":3.61},{"date":"2021-10-28","close":3.53},{"date":"2021-10-29","close":3.71},{"date":"2021-11-01","close":3.79},{"date":"2021-11-02","close":3.8},{"date":"2021-11-03","close":3.75},{"date":"2021-11-04","close":3.85},{"date":"2021-11-05","close":3.75},{"date":"2021-11-08","close":3.8},{"date":"2021-11-09","close":3.88},{"date":"2021-11-10","close":3.73},{"date":"2021-11-11","close":3.77},{"date":"2021-11-12","close":3.86},{"date":"2021-11-15","close":3.88},{"date":"2021-11-16","close":3.82},{"date":"2021-11-17","close":3.8},{"date":"2021-11-18","close":3.75},{"date":"2021-11-19","close":3.7},{"date":"2021-11-22","close":3.57},{"date":"2021-11-23","close":3.6},{"date":"2021-11-24","close":3.64},{"date":"2021-11-26","close":3.73},{"date":"2021-11-29","close":3.6},{"date":"2021-11-30","close":3.54},{"date":"2021-12-01","close":3.52},{"date":"2021-12-02","close":3.5},{"date":"2021-12-03","close":3.36},{"date":"2021-12-06","close":3.33},{"date":"2021-12-07","close":3.4},{"date":"2021-12-08","close":3.43},{"date":"2021-12-09","close":3.51},{"date":"2021-12-10","close":3.43},{"date":"2021-12-13","close":3.44},{"date":"2021-12-14","close":3.46},{"date":"2021-12-15","close":3.39},{"date":"2021-12-16","close":3.45},{"date":"2021-12-17","close":3.5},{"date":"2021-12-20","close":3.38},{"date":"2021-12-21","close":3.36},{"date":"2021-12-22","close":3.35},{"date":"2021-12-23","close":3.36},{"date":"2021-12-27","close":3.33},{"date":"2021-12-28","close":3.37},{"date":"2021-12-29","close":3.4},{"date":"2021-12-30","close":3.47},{"date":"2021-12-31","close":3.54},{"date":"2022-01-03","close":3.55},{"date":"2022-01-04","close":3.69},{"date":"2022-01-05","close":3.69},{"date":"2022-01-06","close":3.74},{"date":"2022-01-07","close":3.55},{"date":"2022-01-10","close":3.34},{"date":"2022-01-11","close":3.37},{"date":"2022-01-12","close":3.43},{"date":"2022-01-13","close":3.39},{"date":"2022-01-14","close":3.46},{"date":"2022-01-18","close":3.44},{"date":"2022-01-19","close":3.39},{"date":"2022-01-20","close":3.39},{"date":"2022-01-21","close":3.35},{"date":"2022-01-24","close":3.3},{"date":"2022-01-25","close":3.25},{"date":"2022-01-26","close":3.26},{"date":"2022-01-27","close":3.22},{"date":"2022-01-28","close":3.26},{"date":"2022-01-31","close":3.36},{"date":"2022-02-01","close":3.41},{"date":"2022-02-02","close":3.33},{"date":"2022-02-03","close":3.33},{"date":"2022-02-04","close":3.33},{"date":"2022-02-07","close":3.28},{"date":"2022-02-08","close":3.8},{"date":"2022-02-09","close":4.26},{"date":"2022-02-10","close":4.18},{"date":"2022-02-11","close":4.13},{"date":"2022-02-14","close":3.96},{"date":"2022-02-15","close":4.05},{"date":"2022-02-16","close":4.19},{"date":"2022-02-17","close":4.03},{"date":"2022-02-18","close":4.16},{"date":"2022-02-22","close":4.05},{"date":"2022-02-23","close":4.06},{"date":"2022-02-24","close":4.0},{"date":"2022-02-25","close":3.92},{"date":"2022-02-28","close":4.06},{"date":"2022-03-01","close":4.0},{"date":"2022-03-02","close":4.1},{"date":"2022-03-03","close":4.09},{"date":"2022-03-04","close":4.37},{"date":"2022-03-07","close":4.52},{"date":"2022-03-08","close":4.58},{"date":"2022-03-09","close":4.62},{"date":"2022-03-10","close":5.16},{"date":"2022-03-11","close":5.75},{"date":"2022-03-14","close":6.35},{"date":"2022-03-15","close":5.6},{"date":"2022-03-16","close":4.96},{"date":"2022-03-17","close":5.63},{"date":"2022-03-18","close":5.55},{"date":"2022-03-21","close":6.37},{"date":"2022-03-22","close":6.26},{"date":"2022-03-23","close":6.26},{"date":"2022-03-24","close":7.31},{"date":"2022-03-25","close":6.01},{"date":"2022-03-28","close":5.84},{"date":"2022-03-29","close":5.86},{"date":"2022-03-30","close":5.97},{"date":"2022-03-31","close":5.52},{"date":"2022-04-01","close":5.57},{"date":"2022-04-04","close":4.54},{"date":"2022-04-05","close":4.6},{"date":"2022-04-06","close":4.5},{"date":"2022-04-07","close":4.38},{"date":"2022-04-08","close":4.02},{"date":"2022-04-11","close":3.8},{"date":"2022-04-12","close":3.68},{"date":"2022-04-13","close":3.65},{"date":"2022-04-14","close":3.49},{"date":"2022-04-18","close":3.55},{"date":"2022-04-19","close":3.62},{"date":"2022-04-20","close":3.64},{"date":"2022-04-21","close":3.52},{"date":"2022-04-22","close":3.35},{"date":"2022-04-25","close":3.24},{"date":"2022-04-26","close":3.11},{"date":"2022-04-27","close":2.97},{"date":"2022-04-28","close":2.86},{"date":"2022-04-29","close":2.82},{"date":"2022-05-02","close":2.84},{"date":"2022-05-03","close":2.86},{"date":"2022-05-04","close":2.67},{"date":"2022-05-05","close":2.6},{"date":"2022-05-06","close":2.58},{"date":"2022-05-09","close":2.49},{"date":"2022-05-10","close":2.43},{"date":"2022-05-11","close":2.35},{"date":"2022-05-12","close":2.25},{"date":"2022-05-13","close":2.28},{"date":"2022-05-16","close":2.46},{"date":"2022-05-17","close":2.4},{"date":"2022-05-18","close":2.52},{"date":"2022-05-19","close":2.42},{"date":"2022-05-20","close":2.35},{"date":"2022-05-23","close":2.55},{"date":"2022-05-24","close":2.38},{"date":"2022-05-25","close":2.35},{"date":"2022-05-26","close":2.44},{"date":"2022-05-27","close":2.53},{"date":"2022-05-31","close":2.59},{"date":"2022-06-01","close":2.52},{"date":"2022-06-02","close":2.45},{"date":"2022-06-03","close":2.46},{"date":"2022-06-06","close":2.56},{"date":"2022-06-07","close":2.91},{"date":"2022-06-08","close":2.8},{"date":"2022-06-09","close":2.89},{"date":"2022-06-10","close":2.77},{"date":"2022-06-13","close":3.05},{"date":"2022-06-14","close":2.83},{"date":"2022-06-15","close":2.88},{"date":"2022-06-16","close":2.8},{"date":"2022-06-17","close":2.81},{"date":"2022-06-21","close":2.78},{"date":"2022-06-22","close":2.87},{"date":"2022-06-23","close":2.75},{"date":"2022-06-24","close":2.73},{"date":"2022-06-27","close":2.76},{"date":"2022-06-28","close":2.89},{"date":"2022-06-29","close":2.88},{"date":"2022-06-30","close":2.97},{"date":"2022-07-01","close":2.96},{"date":"2022-07-05","close":2.87},{"date":"2022-07-06","close":2.38},{"date":"2022-07-07","close":2.24},{"date":"2022-07-08","close":2.24},{"date":"2022-07-11","close":2.15},{"date":"2022-07-12","close":2.17},{"date":"2022-07-13","close":2.2},{"date":"2022-07-14","close":2.19},{"date":"2022-07-15","close":2.19},{"date":"2022-07-18","close":2.24},{"date":"2022-07-19","close":2.27},{"date":"2022-07-20","close":2.15},{"date":"2022-07-21","close":2.26},{"date":"2022-07-22","close":2.15},{"date":"2022-07-25","close":2.14},{"date":"2022-07-26","close":2.17},{"date":"2022-07-27","close":2.16},{"date":"2022-07-28","close":2.22},{"date":"2022-07-29","close":2.18},{"date":"2022-08-01","close":2.1},{"date":"2022-08-02","close":2.09},{"date":"2022-08-03","close":2.15},{"date":"2022-08-04","close":2.29},{"date":"2022-08-05","close":2.25},{"date":"2022-08-08","close":2.25},{"date":"2022-08-09","close":2.1},{"date":"2022-08-10","close":2.15},{"date":"2022-08-11","close":2.14},{"date":"2022-08-12","close":2.15},{"date":"2022-08-15","close":2.17},{"date":"2022-08-16","close":2.18},{"date":"2022-08-17","close":2.1},{"date":"2022-08-18","close":2.17},{"date":"2022-08-19","close":2.14},{"date":"2022-08-22","close":2.13},{"date":"2022-08-23","close":2.38},{"date":"2022-08-24","close":2.5},{"date":"2022-08-25","close":2.4},{"date":"2022-08-26","close":2.35},{"date":"2022-08-29","close":2.46},{"date":"2022-08-30","close":2.42},{"date":"2022-08-31","close":2.48},{"date":"2022-09-01","close":2.35},{"date":"2022-09-02","close":2.41},{"date":"2022-09-06","close":2.39},{"date":"2022-09-07","close":2.44},{"date":"2022-09-08","close":2.37},{"date":"2022-09-09","close":2.37},{"date":"2022-09-12","close":2.32},{"date":"2022-09-13","close":2.35},{"date":"2022-09-14","close":2.25},{"date":"2022-09-15","close":2.2},{"date":"2022-09-16","close":2.1},{"date":"2022-09-19","close":2.15},{"date":"2022-09-20","close":2.05},{"date":"2022-09-21","close":2.05},{"date":"2022-09-22","close":1.89},{"date":"2022-09-23","close":1.82},{"date":"2022-09-26","close":1.84},{"date":"2022-09-27","close":1.83},{"date":"2022-09-28","close":1.88},{"date":"2022-09-29","close":1.84},{"date":"2022-09-30","close":1.83},{"date":"2022-10-03","close":1.83},{"date":"2022-10-04","close":1.81},{"date":"2022-10-05","close":2.08},{"date":"2022-10-06","close":2.04},{"date":"2022-10-07","close":2.06},{"date":"2022-10-10","close":2.06},{"date":"2022-10-11","close":2.05},{"date":"2022-10-12","close":2.03},{"date":"2022-10-13","close":1.98},{"date":"2022-10-14","close":2.04},{"date":"2022-10-17","close":2.03},{"date":"2022-10-18","close":2.04},{"date":"2022-10-19","close":2.02},{"date":"2022-10-20","close":2.02},{"date":"2022-10-21","close":1.99},{"date":"2022-10-24","close":2.03},{"date":"2022-10-25","close":1.99},{"date":"2022-10-26","close":2.06},{"date":"2022-10-27","close":2.03},{"date":"2022-10-28","close":2.08},{"date":"2022-10-31","close":2.07},{"date":"2022-11-01","close":2.09},{"date":"2022-11-02","close":2.12},{"date":"2022-11-03","close":2.07},{"date":"2022-11-04","close":2.09},{"date":"2022-11-07","close":2.06},{"date":"2022-11-08","close":2.09},{"date":"2022-11-09","close":2.02},{"date":"2022-11-10","close":2.01},{"date":"2022-11-11","close":2.04},{"date":"2022-11-14","close":2.0},{"date":"2022-11-15","close":2.0},{"date":"2022-11-16","close":1.98},{"date":"2022-11-17","close":1.98},{"date":"2022-11-18","close":1.97},{"date":"2022-11-21","close":1.95},{"date":"2022-11-22","close":1.98},{"date":"2022-11-23","close":2.04},{"date":"2022-11-25","close":2.05},{"date":"2022-11-28","close":2.0},{"date":"2022-11-29","close":1.95},{"date":"2022-11-30","close":1.94},{"date":"2022-12-01","close":2.1},{"date":"2022-12-02","close":2.06},{"date":"2022-12-05","close":2.05},{"date":"2022-12-06","close":2.0},{"date":"2022-12-07","close":1.97},{"date":"2022-12-08","close":1.93},{"date":"2022-12-09","close":1.92},{"date":"2022-12-12","close":1.99},{"date":"2022-12-13","close":1.95},{"date":"2022-12-14","close":1.92},{"date":"2022-12-15","close":1.92},{"date":"2022-12-16","close":1.88},{"date":"2022-12-19","close":1.91},{"date":"2022-12-20","close":1.9},{"date":"2022-12-21","close":1.89},{"date":"2022-12-22","close":1.87},{"date":"2022-12-23","close":1.9},{"date":"2022-12-27","close":1.89},{"date":"2022-12-28","close":1.85},{"date":"2022-12-29","close":1.9},{"date":"2022-12-30","close":1.93},{"date":"2023-01-03","close":1.91},{"date":"2023-01-04","close":1.94},{"date":"2023-01-05","close":2.0},{"date":"2023-01-06","close":1.99},{"date":"2023-01-09","close":2.07},{"date":"2023-01-10","close":2.1},{"date":"2023-01-11","close":2.2},{"date":"2023-01-12","close":2.23},{"date":"2023-01-13","close":2.25},{"date":"2023-01-17","close":2.4},{"date":"2023-01-18","close":2.53},{"date":"2023-01-19","close":2.5},{"date":"2023-01-20","close":2.5},{"date":"2023-01-23","close":2.52},{"date":"2023-01-24","close":2.6},{"date":"2023-01-25","close":2.58},{"date":"2023-01-26","close":2.57},{"date":"2023-01-27","close":2.52},{"date":"2023-01-30","close":2.4},{"date":"2023-01-31","close":2.5},{"date":"2023-02-01","close":2.61},{"date":"2023-02-02","close":2.63},{"date":"2023-02-03","close":2.62},{"date":"2023-02-06","close":2.6},{"date":"2023-02-07","close":2.65},{"date":"2023-02-08","close":2.61},{"date":"2023-02-09","close":2.58},{"date":"2023-02-10","close":2.5},{"date":"2023-02-13","close":2.56},{"date":"2023-02-14","close":2.56},{"date":"2023-02-15","close":2.26},{"date":"2023-02-16","close":2.25},{"date":"2023-02-17","close":2.23},{"date":"2023-02-21","close":2.18},{"date":"2023-02-22","close":2.21},{"date":"2023-02-23","close":2.23},{"date":"2023-02-24","close":2.2},{"date":"2023-02-27","close":2.08},{"date":"2023-02-28","close":2.13},{"date":"2023-03-01","close":2.13},{"date":"2023-03-02","close":2.06},{"date":"2023-03-03","close":2.06},{"date":"2023-03-06","close":2.1},{"date":"2023-03-07","close":2.11},{"date":"2023-03-08","close":2.07},{"date":"2023-03-09","close":2.06},{"date":"2023-03-10","close":2.03},{"date":"2023-03-13","close":2.06},{"date":"2023-03-14","close":2.01},{"date":"2023-03-15","close":2.0},{"date":"2023-03-16","close":2.0},{"date":"2023-03-17","close":1.99},{"date":"2023-03-20","close":1.98},{"date":"2023-03-21","close":2.03},{"date":"2023-03-22","close":2.03},{"date":"2023-03-23","close":1.99},{"date":"2023-03-24","close":1.99},{"date":"2023-03-27","close":1.96},{"date":"2023-03-28","close":2.0},{"date":"2023-03-29","close":2.07},{"date":"2023-03-30","close":1.99},{"date":"2023-03-31","close":1.97},{"date":"2023-04-03","close":2.01},{"date":"2023-04-04","close":1.96},{"date":"2023-04-05","close":1.95},{"date":"2023-04-06","close":2.35},{"date":"2023-04-10","close":2.53},{"date":"2023-04-11","close":2.58},{"date":"2023-04-12","close":2.56},{"date":"2023-04-13","close":2.72},{"date":"2023-04-14","close":2.77},{"date":"2023-04-17","close":2.78},{"date":"2023-04-18","close":2.74},{"date":"2023-04-19","close":2.72},{"date":"2023-04-20","close":2.9},{"date":"2023-04-21","close":2.9},{"date":"2023-04-24","close":2.91},{"date":"2023-04-25","close":2.76},{"date":"2023-04-26","close":2.7},{"date":"2023-04-27","close":2.67},{"date":"2023-04-28","close":2.67},{"date":"2023-05-01","close":2.7},{"date":"2023-05-02","close":2.66},{"date":"2023-05-03","close":2.6},{"date":"2023-05-04","close":2.62},{"date":"2023-05-05","close":2.63},{"date":"2023-05-08","close":2.63},{"date":"2023-05-09","close":2.59},{"date":"2023-05-10","close":2.55},{"date":"2023-05-11","close":2.55},{"date":"2023-05-12","close":2.55},{"date":"2023-05-15","close":2.57},{"date":"2023-05-16","close":2.57},{"date":"2023-05-17","close":2.57},{"date":"2023-05-18","close":2.5},{"date":"2023-05-19","close":2.54},{"date":"2023-05-22","close":2.54},{"date":"2023-05-23","close":2.53},{"date":"2023-05-24","close":2.4},{"date":"2023-05-25","close":2.4},{"date":"2023-05-26","close":2.4},{"date":"2023-05-30","close":2.42},{"date":"2023-05-31","close":2.48},{"date":"2023-06-01","close":2.45},{"date":"2023-06-02","close":2.48},{"date":"2023-06-05","close":2.52},{"date":"2023-06-06","close":2.56},{"date":"2023-06-07","close":2.45},{"date":"2023-06-08","close":2.58},{"date":"2023-06-09","close":2.43},{"date":"2023-06-12","close":2.39},{"date":"2023-06-13","close":2.17},{"date":"2023-06-14","close":2.2},{"date":"2023-06-15","close":2.32},{"date":"2023-06-16","close":2.24},{"date":"2023-06-20","close":2.3},{"date":"2023-06-21","close":2.37},{"date":"2023-06-22","close":2.35},{"date":"2023-06-23","close":2.25},{"date":"2023-06-26","close":2.25},{"date":"2023-06-27","close":2.25},{"date":"2023-06-28","close":2.31},{"date":"2023-06-29","close":2.38},{"date":"2023-06-30","close":2.34},{"date":"2023-07-03","close":2.34},{"date":"2023-07-05","close":2.3},{"date":"2023-07-06","close":2.26},{"date":"2023-07-07","close":2.34},{"date":"2023-07-10","close":2.32},{"date":"2023-07-11","close":2.41},{"date":"2023-07-12","close":2.68},{"date":"2023-07-13","close":2.73},{"date":"2023-07-14","close":2.61},{"date":"2023-07-17","close":2.75},{"date":"2023-07-18","close":2.77},{"date":"2023-07-19","close":2.67},{"date":"2023-07-20","close":2.69},{"date":"2023-07-21","close":2.61},{"date":"2023-07-24","close":2.57},{"date":"2023-07-25","close":2.68},{"date":"2023-07-26","close":2.69},{"date":"2023-07-27","close":2.62},{"date":"2023-07-28","close":2.66},{"date":"2023-07-31","close":2.66},{"date":"2023-08-01","close":2.65},{"date":"2023-08-02","close":2.65},{"date":"2023-08-03","close":2.71},{"date":"2023-08-04","close":2.64},{"date":"2023-08-07","close":2.73},{"date":"2023-08-08","close":2.64},{"date":"2023-08-09","close":2.7},{"date":"2023-08-10","close":2.67},{"date":"2023-08-11","close":2.75},{"date":"2023-08-14","close":2.65},{"date":"2023-08-15","close":2.65},{"date":"2023-08-16","close":2.64},{"date":"2023-08-17","close":2.65},{"date":"2023-08-18","close":2.65},{"date":"2023-08-21","close":2.65},{"date":"2023-08-22","close":2.62},{"date":"2023-08-23","close":2.67},{"date":"2023-08-24","close":2.65},{"date":"2023-08-25","close":2.65},{"date":"2023-08-28","close":2.66},{"date":"2023-08-29","close":2.7},{"date":"2023-08-30","close":2.6},{"date":"2023-08-31","close":2.67},{"date":"2023-09-01","close":2.66},{"date":"2023-09-05","close":2.61},{"date":"2023-09-06","close":2.58},{"date":"2023-09-07","close":2.58},{"date":"2023-09-08","close":2.53},{"date":"2023-09-11","close":2.59},{"date":"2023-09-12","close":2.52},{"date":"2023-09-13","close":2.43},{"date":"2023-09-14","close":2.45},{"date":"2023-09-15","close":2.43},{"date":"2023-09-18","close":2.42},{"date":"2023-09-19","close":2.45},{"date":"2023-09-20","close":2.37},{"date":"2023-09-21","close":2.33},{"date":"2023-09-22","close":2.33},{"date":"2023-09-25","close":2.33},{"date":"2023-09-26","close":2.33},{"date":"2023-09-27","close":2.38},{"date":"2023-09-28","close":2.33},{"date":"2023-09-29","close":2.35},{"date":"2023-10-02","close":2.38},{"date":"2023-10-03","close":2.31},{"date":"2023-10-04","close":2.31},{"date":"2023-10-05","close":2.31},{"date":"2023-10-06","close":2.29},{"date":"2023-10-09","close":2.34},{"date":"2023-10-10","close":2.42},{"date":"2023-10-11","close":2.3},{"date":"2023-10-12","close":2.06},{"date":"2023-10-13","close":2.04},{"date":"2023-10-16","close":1.98},{"date":"2023-10-17","close":2.0},{"date":"2023-10-18","close":2.0},{"date":"2023-10-19","close":2.0},{"date":"2023-10-20","close":2.0},{"date":"2023-10-23","close":2.0},{"date":"2023-10-24","close":2.0},{"date":"2023-10-25","close":2.0},{"date":"2023-10-26","close":2.01},{"date":"2023-10-27","close":2.01},{"date":"2023-10-30","close":2.01},{"date":"2023-10-31","close":2.0},{"date":"2023-11-01","close":2.01},{"date":"2023-11-02","close":2.04},{"date":"2023-11-03","close":2.04},{"date":"2023-11-06","close":2.0},{"date":"2023-11-07","close":2.1},{"date":"2023-11-08","close":2.0},{"date":"2023-11-09","close":2.02},{"date":"2023-11-10","close":2.02},{"date":"2023-11-13","close":2.01},{"date":"2023-11-14","close":2.0},{"date":"2023-11-15","close":2.06},{"date":"2023-11-16","close":2.04},{"date":"2023-11-17","close":1.97},{"date":"2023-11-20","close":2.04},{"date":"2023-11-21","close":2.05},{"date":"2023-11-22","close":1.98},{"date":"2023-11-24","close":2.0},{"date":"2023-11-27","close":2.03},{"date":"2023-11-28","close":2.0},{"date":"2023-11-29","close":2.05},{"date":"2023-11-30","close":2.06},{"date":"2023-12-01","close":2.01},{"date":"2023-12-04","close":2.03},{"date":"2023-12-05","close":2.01},{"date":"2023-12-06","close":2.02},{"date":"2023-12-07","close":2.0},{"date":"2023-12-08","close":2.0},{"date":"2023-12-11","close":2.01},{"date":"2023-12-12","close":2.0},{"date":"2023-12-13","close":2.01},{"date":"2023-12-14","close":2.1},{"date":"2023-12-15","close":2.04},{"date":"2023-12-18","close":2.03},{"date":"2023-12-19","close":2.03},{"date":"2023-12-20","close":2.1},{"date":"2023-12-21","close":2.08},{"date":"2023-12-22","close":2.12},{"date":"2023-12-26","close":2.12},{"date":"2023-12-27","close":2.15},{"date":"2023-12-28","close":2.1},{"date":"2023-12-29","close":2.07},{"date":"2024-01-02","close":2.15},{"date":"2024-01-03","close":2.14},{"date":"2024-01-04","close":2.13},{"date":"2024-01-05","close":2.06},{"date":"2024-01-08","close":2.1},{"date":"2024-01-09","close":2.09},{"date":"2024-01-10","close":2.06},{"date":"2024-01-11","close":2.07},{"date":"2024-01-12","close":2.09},{"date":"2024-01-16","close":2.05},{"date":"2024-01-17","close":2.02},{"date":"2024-01-18","close":2.05},{"date":"2024-01-19","close":2.04},{"date":"2024-01-22","close":2.07},{"date":"2024-01-23","close":2.04},{"date":"2024-01-24","close":2.03},{"date":"2024-01-25","close":2.12},{"date":"2024-01-26","close":2.04},{"date":"2024-01-29","close":2.04},{"date":"2024-01-30","close":2.11},{"date":"2024-01-31","close":2.05},{"date":"2024-02-01","close":2.11},{"date":"2024-02-02","close":2.13},{"date":"2024-02-05","close":2.05},{"date":"2024-02-06","close":2.05},{"date":"2024-02-07","close":2.12},{"date":"2024-02-08","close":2.12},{"date":"2024-02-09","close":1.97},{"date":"2024-02-12","close":1.95},{"date":"2024-02-13","close":2.07},{"date":"2024-02-14","close":2.07},{"date":"2024-02-15","close":2.08},{"date":"2024-02-16","close":2.11},{"date":"2024-02-20","close":2.13},{"date":"2024-02-21","close":2.1},{"date":"2024-02-22","close":2.08},{"date":"2024-02-23","close":2.08},{"date":"2024-02-26","close":2.13},{"date":"2024-02-27","close":2.05},{"date":"2024-02-28","close":1.96},{"date":"2024-02-29","close":1.97},{"date":"2024-03-01","close":1.98},{"date":"2024-03-04","close":1.99},{"date":"2024-03-05","close":1.95},{"date":"2024-03-06","close":2.0},{"date":"2024-03-07","close":1.92},{"date":"2024-03-08","close":1.9},{"date":"2024-03-11","close":1.93},{"date":"2024-03-12","close":1.88},{"date":"2024-03-13","close":2.02},{"date":"2024-03-14","close":2.25},{"date":"2024-03-15","close":2.06},{"date":"2024-03-18","close":2.14},{"date":"2024-03-19","close":2.13},{"date":"2024-03-20","close":2.05},{"date":"2024-03-21","close":2.09},{"date":"2024-03-22","close":2.09},{"date":"2024-03-25","close":2.0},{"date":"2024-03-26","close":2.06},{"date":"2024-03-27","close":2.09},{"date":"2024-03-28","close":2.1},{"date":"2024-04-01","close":2.06},{"date":"2024-04-02","close":2.09},{"date":"2024-04-03","close":2.06},{"date":"2024-04-04","close":2.05},{"date":"2024-04-05","close":2.01},{"date":"2024-04-08","close":2.09},{"date":"2024-04-09","close":2.09},{"date":"2024-04-10","close":2.09},{"date":"2024-04-11","close":2.0},{"date":"2024-04-12","close":1.98},{"date":"2024-04-15","close":1.99},{"date":"2024-04-16","close":1.99},{"date":"2024-04-17","close":1.97},{"date":"2024-04-18","close":1.97},{"date":"2024-04-19","close":2.0},{"date":"2024-04-22","close":1.95},{"date":"2024-04-23","close":1.99},{"date":"2024-04-24","close":1.97},{"date":"2024-04-25","close":1.96},{"date":"2024-04-26","close":1.94},{"date":"2024-04-29","close":1.97},{"date":"2024-04-30","close":1.89},{"date":"2024-05-01","close":1.88},{"date":"2024-05-02","close":1.89},{"date":"2024-05-03","close":1.89},{"date":"2024-05-06","close":1.88},{"date":"2024-05-07","close":1.89},{"date":"2024-05-08","close":1.86},{"date":"2024-05-09","close":1.87},{"date":"2024-05-10","close":1.93},{"date":"2024-05-13","close":1.87},{"date":"2024-05-14","close":1.87},{"date":"2024-05-15","close":1.89},{"date":"2024-05-16","close":1.89},{"date":"2024-05-17","close":1.89},{"date":"2024-05-20","close":1.89},{"date":"2024-05-21","close":1.84},{"date":"2024-05-22","close":1.8},{"date":"2024-05-23","close":1.78},{"date":"2024-05-24","close":1.77},{"date":"2024-05-28","close":1.78},{"date":"2024-05-29","close":1.75},{"date":"2024-05-30","close":1.74},{"date":"2024-05-31","close":1.74},{"date":"2024-06-03","close":1.7},{"date":"2024-06-04","close":1.7},{"date":"2024-06-05","close":1.68},{"date":"2024-06-06","close":1.67},{"date":"2024-06-07","close":1.68},{"date":"2024-06-10","close":1.65},{"date":"2024-06-11","close":1.72},{"date":"2024-06-12","close":1.7},{"date":"2024-06-13","close":1.67},{"date":"2024-06-14","close":1.66},{"date":"2024-06-17","close":1.64},{"date":"2024-06-18","close":1.6},{"date":"2024-06-20","close":1.61},{"date":"2024-06-21","close":1.53},{"date":"2024-06-24","close":1.53},{"date":"2024-06-25","close":1.53},{"date":"2024-06-26","close":1.56},{"date":"2024-06-27","close":1.53},{"date":"2024-06-28","close":1.56},{"date":"2024-07-01","close":1.55},{"date":"2024-07-02","close":1.54},{"date":"2024-07-03","close":1.6},{"date":"2024-07-05","close":1.67},{"date":"2024-07-08","close":1.65},{"date":"2024-07-09","close":1.53},{"date":"2024-07-10","close":1.49},{"date":"2024-07-11","close":1.56},{"date":"2024-07-12","close":1.52},{"date":"2024-07-15","close":1.5},{"date":"2024-07-16","close":1.48},{"date":"2024-07-17","close":1.52},{"date":"2024-07-18","close":1.52},{"date":"2024-07-19","close":1.54},{"date":"2024-07-22","close":1.54},{"date":"2024-07-23","close":1.54},{"date":"2024-07-24","close":1.45},{"date":"2024-07-25","close":1.55},{"date":"2024-07-26","close":1.52},{"date":"2024-07-29","close":1.51},{"date":"2024-07-30","close":1.52},{"date":"2024-07-31","close":1.44},{"date":"2024-08-01","close":1.5},{"date":"2024-08-02","close":1.48},{"date":"2024-08-05","close":1.45},{"date":"2024-08-06","close":1.42},{"date":"2024-08-07","close":1.41},{"date":"2024-08-08","close":1.42},{"date":"2024-08-09","close":1.43},{"date":"2024-08-12","close":1.45},{"date":"2024-08-13","close":1.44},{"date":"2024-08-14","close":1.44},{"date":"2024-08-15","close":1.44},{"date":"2024-08-16","close":1.47},{"date":"2024-08-19","close":1.56},{"date":"2024-08-20","close":1.52},{"date":"2024-08-21","close":1.6},{"date":"2024-08-22","close":1.89},{"date":"2024-08-23","close":2.12},{"date":"2024-08-26","close":1.99},{"date":"2024-08-27","close":2.05},{"date":"2024-08-28","close":2.06},{"date":"2024-08-29","close":2.04},{"date":"2024-08-30","close":2.07},{"date":"2024-09-03","close":1.98},{"date":"2024-09-04","close":1.99},{"date":"2024-09-05","close":1.94},{"date":"2024-09-06","close":1.95},{"date":"2024-09-09","close":1.93},{"date":"2024-09-10","close":1.85},{"date":"2024-09-11","close":1.84},{"date":"2024-09-12","close":1.82},{"date":"2024-09-13","close":1.84},{"date":"2024-09-16","close":1.79},{"date":"2024-09-17","close":1.81},{"date":"2024-09-18","close":1.75},{"date":"2024-09-19","close":1.75},{"date":"2024-09-20","close":1.8},{"date":"2024-09-23","close":1.79},{"date":"2024-09-24","close":1.76},{"date":"2024-09-25","close":1.74},{"date":"2024-09-26","close":1.75},{"date":"2024-09-27","close":1.82},{"date":"2024-09-30","close":1.85},{"date":"2024-10-01","close":1.77},{"date":"2024-10-02","close":1.75},{"date":"2024-10-03","close":1.77},{"date":"2024-10-04","close":1.85},{"date":"2024-10-07","close":1.79},{"date":"2024-10-08","close":1.75},{"date":"2024-10-09","close":1.75},{"date":"2024-10-10","close":1.71},{"date":"2024-10-11","close":1.67},{"date":"2024-10-14","close":1.67},{"date":"2024-10-15","close":1.61},{"date":"2024-10-16","close":1.61},{"date":"2024-10-17","close":1.62},{"date":"2024-10-18","close":1.64},{"date":"2024-10-21","close":1.6},{"date":"2024-10-22","close":1.56},{"date":"2024-10-23","close":1.53},{"date":"2024-10-24","close":1.61},{"date":"2024-10-25","close":1.61},{"date":"2024-10-28","close":1.61},{"date":"2024-10-29","close":1.59},{"date":"2024-10-30","close":1.63},{"date":"2024-10-31","close":1.64},{"date":"2024-11-01","close":1.62},{"date":"2024-11-04","close":1.64},{"date":"2024-11-05","close":1.64},{"date":"2024-11-06","close":1.69},{"date":"2024-11-07","close":1.69},{"date":"2024-11-08","close":1.71},{"date":"2024-11-11","close":1.66},{"date":"2024-11-12","close":1.66},{"date":"2024-11-13","close":1.67},{"date":"2024-11-14","close":1.65},{"date":"2024-11-15","close":1.7},{"date":"2024-11-18","close":1.69},{"date":"2024-11-19","close":1.64},{"date":"2024-11-20","close":1.65},{"date":"2024-11-21","close":1.66},{"date":"2024-11-22","close":1.71},{"date":"2024-11-25","close":1.67},{"date":"2024-11-26","close":1.65},{"date":"2024-11-27","close":1.66},{"date":"2024-11-29","close":1.7},{"date":"2024-12-02","close":1.64},{"date":"2024-12-03","close":1.63},{"date":"2024-12-04","close":1.63},{"date":"2024-12-05","close":1.62},{"date":"2024-12-06","close":1.58},{"date":"2024-12-09","close":1.59},{"date":"2024-12-10","close":1.58},{"date":"2024-12-11","close":1.59},{"date":"2024-12-12","close":1.52},{"date":"2024-12-13","close":1.55},{"date":"2024-12-16","close":1.55},{"date":"2024-12-17","close":1.53},{"date":"2024-12-18","close":1.53},{"date":"2024-12-19","close":1.51},{"date":"2024-12-20","close":1.56},{"date":"2024-12-23","close":1.52},{"date":"2024-12-24","close":1.5},{"date":"2024-12-26","close":1.99},{"date":"2024-12-27","close":2.44},{"date":"2024-12-30","close":3.6},{"date":"2024-12-31","close":2.17},{"date":"2025-01-02","close":2.24},{"date":"2025-01-03","close":2.03},{"date":"2025-01-06","close":1.95},{"date":"2025-01-07","close":1.88},{"date":"2025-01-08","close":1.84},{"date":"2025-01-10","close":1.92},{"date":"2025-01-13","close":1.71},{"date":"2025-01-14","close":1.63},{"date":"2025-01-15","close":1.71},{"date":"2025-01-16","close":1.71},{"date":"2025-01-17","close":1.81},{"date":"2025-01-21","close":1.83},{"date":"2025-01-22","close":1.79},{"date":"2025-01-23","close":1.85},{"date":"2025-01-24","close":1.8},{"date":"2025-01-27","close":1.72},{"date":"2025-01-28","close":1.71},{"date":"2025-01-29","close":1.71},{"date":"2025-01-30","close":1.72},{"date":"2025-01-31","close":1.7},{"date":"2025-02-03","close":1.68},{"date":"2025-02-04","close":1.66},{"date":"2025-02-05","close":1.7},{"date":"2025-02-06","close":1.72},{"date":"2025-02-07","close":1.79},{"date":"2025-02-10","close":1.87},{"date":"2025-02-11","close":1.86},{"date":"2025-02-12","close":1.72},{"date":"2025-02-13","close":1.73},{"date":"2025-02-14","close":1.74},{"date":"2025-02-18","close":1.66},{"date":"2025-02-19","close":1.74},{"date":"2025-02-20","close":1.74},{"date":"2025-02-21","close":1.68},{"date":"2025-02-24","close":1.72},{"date":"2025-02-25","close":1.67},{"date":"2025-02-26","close":1.69},{"date":"2025-02-27","close":1.66},{"date":"2025-02-28","close":1.64},{"date":"2025-03-03","close":1.59},{"date":"2025-03-04","close":1.58},{"date":"2025-03-05","close":1.63},{"date":"2025-03-06","close":1.65},{"date":"2025-03-07","close":1.66},{"date":"2025-03-10","close":1.66},{"date":"2025-03-11","close":1.66},{"date":"2025-03-12","close":1.66},{"date":"2025-03-13","close":1.68},{"date":"2025-03-14","close":1.67},{"date":"2025-03-17","close":1.67},{"date":"2025-03-18","close":1.65},{"date":"2025-03-19","close":1.64},{"date":"2025-03-20","close":1.69},{"date":"2025-03-21","close":1.7},{"date":"2025-03-24","close":1.72},{"date":"2025-03-25","close":1.71},{"date":"2025-03-26","close":1.69},{"date":"2025-03-27","close":1.66},{"date":"2025-03-28","close":1.63},{"date":"2025-03-31","close":1.59},{"date":"2025-04-01","close":1.52},{"date":"2025-04-02","close":1.54},{"date":"2025-04-03","close":1.53},{"date":"2025-04-04","close":1.5},{"date":"2025-04-07","close":1.44},{"date":"2025-04-08","close":1.45},{"date":"2025-04-09","close":1.51},{"date":"2025-04-10","close":1.49},{"date":"2025-04-11","close":1.54},{"date":"2025-04-14","close":1.58},{"date":"2025-04-15","close":1.63},{"date":"2025-04-16","close":1.61},{"date":"2025-04-17","close":1.58},{"date":"2025-04-21","close":1.52},{"date":"2025-04-22","close":1.57},{"date":"2025-04-23","close":1.58},{"date":"2025-04-24","close":1.55},{"date":"2025-04-25","close":1.57},{"date":"2025-04-28","close":1.63},{"date":"2025-04-29","close":1.7},{"date":"2025-04-30","close":1.73},{"date":"2025-05-01","close":1.79},{"date":"2025-05-02","close":1.8},{"date":"2025-05-05","close":1.83},{"date":"2025-05-06","close":1.77},{"date":"2025-05-07","close":1.79},{"date":"2025-05-08","close":1.8},{"date":"2025-05-09","close":1.77},{"date":"2025-05-12","close":1.79},{"date":"2025-05-13","close":1.72},{"date":"2025-05-14","close":1.79},{"date":"2025-05-15","close":1.8},{"date":"2025-05-16","close":1.78},{"date":"2025-05-19","close":1.73},{"date":"2025-05-20","close":1.99},{"date":"2025-05-21","close":1.99},{"date":"2025-05-22","close":1.92},{"date":"2025-05-23","close":1.88},{"date":"2025-05-27","close":1.82},{"date":"2025-05-28","close":1.79},{"date":"2025-05-29","close":1.84},{"date":"2025-05-30","close":1.8},{"date":"2025-06-02","close":1.78},{"date":"2025-06-03","close":1.79},{"date":"2025-06-04","close":1.71},{"date":"2025-06-05","close":1.79},{"date":"2025-06-06","close":1.76},{"date":"2025-06-09","close":1.78},{"date":"2025-06-10","close":1.81},{"date":"2025-06-11","close":1.92},{"date":"2025-06-12","close":1.94},{"date":"2025-06-13","close":1.9},{"date":"2025-06-16","close":1.89},{"date":"2025-06-17","close":1.88},{"date":"2025-06-18","close":1.9},{"date":"2025-06-20","close":1.9},{"date":"2025-06-23","close":1.82},{"date":"2025-06-24","close":1.99},{"date":"2025-06-25","close":1.91},{"date":"2025-06-26","close":1.98},{"date":"2025-06-27","close":2.05},{"date":"2025-06-30","close":2.3},{"date":"2025-07-01","close":2.18},{"date":"2025-07-02","close":2.2},{"date":"2025-07-03","close":2.27},{"date":"2025-07-07","close":2.26},{"date":"2025-07-08","close":2.26},{"date":"2025-07-09","close":2.28},{"date":"2025-07-10","close":2.16},{"date":"2025-07-11","close":2.05},{"date":"2025-07-14","close":2.17},{"date":"2025-07-15","close":2.36},{"date":"2025-07-16","close":2.45},{"date":"2025-07-17","close":2.57},{"date":"2025-07-18","close":2.56},{"date":"2025-07-21","close":2.78},{"date":"2025-07-22","close":2.79},{"date":"2025-07-23","close":2.89},{"date":"2025-07-24","close":2.64},{"date":"2025-07-25","close":3.04},{"date":"2025-07-28","close":3.41},{"date":"2025-07-29","close":3.19},{"date":"2025-07-30","close":3.16},{"date":"2025-07-31","close":3.07},{"date":"2025-08-01","close":3.37},{"date":"2025-08-04","close":3.44},{"date":"2025-08-05","close":3.66},{"date":"2025-08-06","close":3.96},{"date":"2025-08-07","close":3.68},{"date":"2025-08-08","close":3.94},{"date":"2025-08-11","close":4.24},{"date":"2025-08-12","close":4.26},{"date":"2025-08-13","close":4.175},{"date":"2025-08-14","close":4.605},{"date":"2025-08-15","close":4.25},{"date":"2025-08-18","close":3.42},{"date":"2025-08-19","close":3.52},{"date":"2025-08-20","close":3.06},{"date":"2025-08-21","close":3.3},{"date":"2025-08-22","close":2.985},{"date":"2025-08-25","close":3.25},{"date":"2025-08-26","close":3.05},{"date":"2025-08-27","close":2.99},{"date":"2025-08-28","close":3.11},{"date":"2025-08-29","close":3.15},{"date":"2025-09-02","close":3.5458},{"date":"2025-09-03","close":3.31},{"date":"2025-09-04","close":3.3},{"date":"2025-09-05","close":3.21},{"date":"2025-09-08","close":3.15},{"date":"2025-09-09","close":3.08},{"date":"2025-09-10","close":3.095},{"date":"2025-09-11","close":3.15},{"date":"2025-09-12","close":2.92},{"date":"2025-09-15","close":3.04},{"date":"2025-09-16","close":2.93},{"date":"2025-09-17","close":2.65},{"date":"2025-09-18","close":2.8},{"date":"2025-09-19","close":2.76},{"date":"2025-09-22","close":2.745},{"date":"2025-09-23","close":2.61},{"date":"2025-09-24","close":2.7},{"date":"2025-09-25","close":2.65},{"date":"2025-09-26","close":2.5},{"date":"2025-09-29","close":2.42},{"date":"2025-09-30","close":2.48},{"date":"2025-10-01","close":2.61},{"date":"2025-10-02","close":2.92},{"date":"2025-10-03","close":2.8},{"date":"2025-10-06","close":2.75},{"date":"2025-10-07","close":2.84},{"date":"2025-10-08","close":3.07},{"date":"2025-10-09","close":3.26},{"date":"2025-10-10","close":2.99},{"date":"2025-10-13","close":2.89},{"date":"2025-10-14","close":3.02},{"date":"2025-10-15","close":2.93},{"date":"2025-10-16","close":2.63},{"date":"2025-10-17","close":2.45},{"date":"2025-10-20","close":2.53},{"date":"2025-10-21","close":2.52},{"date":"2025-10-22","close":2.44},{"date":"2025-10-23","close":2.59},{"date":"2025-10-24","close":2.51},{"date":"2025-10-27","close":2.58},{"date":"2025-10-28","close":2.5},{"date":"2025-10-29","close":2.52},{"date":"2025-10-30","close":2.44},{"date":"2025-10-31","close":2.47},{"date":"2025-11-03","close":2.47},{"date":"2025-11-04","close":2.34},{"date":"2025-11-05","close":2.47},{"date":"2025-11-06","close":2.34},{"date":"2025-11-07","close":2.3},{"date":"2025-11-10","close":2.43},{"date":"2025-11-11","close":2.4},{"date":"2025-11-12","close":2.46},{"date":"2025-11-13","close":2.21},{"date":"2025-11-14","close":2.31},{"date":"2025-11-17","close":2.17},{"date":"2025-11-18","close":2.15},{"date":"2025-11-19","close":2.12},{"date":"2025-11-20","close":2.1},{"date":"2025-11-21","close":2.12},{"date":"2025-11-24","close":2.26},{"date":"2025-11-25","close":2.3},{"date":"2025-11-26","close":2.34},{"date":"2025-11-28","close":2.36},{"date":"2025-12-01","close":2.22},{"date":"2025-12-02","close":2.33},{"date":"2025-12-03","close":2.29},{"date":"2025-12-04","close":2.41},{"date":"2025-12-05","close":2.41},{"date":"2025-12-08","close":2.41},{"date":"2025-12-09","close":2.43},{"date":"2025-12-10","close":2.5},{"date":"2025-12-11","close":2.45},{"date":"2025-12-12","close":2.465},{"date":"2025-12-15","close":2.23},{"date":"2025-12-16","close":2.18},{"date":"2025-12-17","close":2.21},{"date":"2025-12-18","close":2.22},{"date":"2025-12-19","close":2.22},{"date":"2025-12-22","close":2.19},{"date":"2025-12-23","close":2.32},{"date":"2025-12-24","close":2.3},{"date":"2025-12-26","close":2.38},{"date":"2025-12-29","close":2.34},{"date":"2025-12-30","close":2.35},{"date":"2025-12-31","close":2.35},{"date":"2026-01-02","close":2.31},{"date":"2026-01-05","close":2.3},{"date":"2026-01-06","close":2.33},{"date":"2026-01-07","close":2.3},{"date":"2026-01-08","close":2.32},{"date":"2026-01-09","close":2.37},{"date":"2026-01-12","close":2.36},{"date":"2026-01-13","close":2.36},{"date":"2026-01-14","close":2.41},{"date":"2026-01-15","close":2.365},{"date":"2026-01-16","close":2.38},{"date":"2026-01-20","close":2.48},{"date":"2026-01-21","close":2.47},{"date":"2026-01-22","close":2.47},{"date":"2026-01-23","close":2.44},{"date":"2026-01-26","close":2.45},{"date":"2026-01-27","close":2.46},{"date":"2026-01-28","close":2.47},{"date":"2026-01-29","close":2.49},{"date":"2026-01-30","close":2.56},{"date":"2026-02-02","close":2.81},{"date":"2026-02-03","close":2.81},{"date":"2026-02-04","close":2.7},{"date":"2026-02-05","close":2.3},{"date":"2026-02-06","close":2.38},{"date":"2026-02-09","close":2.29},{"date":"2026-02-10","close":2.2},{"date":"2026-02-11","close":2.3},{"date":"2026-02-12","close":2.18},{"date":"2026-02-13","close":2.35},{"date":"2026-02-17","close":2.36},{"date":"2026-02-18","close":2.385},{"date":"2026-02-19","close":2.38},{"date":"2026-02-20","close":2.4},{"date":"2026-02-23","close":2.36},{"date":"2026-02-24","close":2.4},{"date":"2026-02-25","close":2.4},{"date":"2026-02-26","close":2.4},{"date":"2026-02-27","close":2.36},{"date":"2026-03-02","close":2.33},{"date":"2026-03-03","close":2.26},{"date":"2026-03-04","close":2.3},{"date":"2026-03-05","close":2.27},{"date":"2026-03-06","close":2.25},{"date":"2026-03-09","close":2.43},{"date":"2026-03-10","close":2.32},{"date":"2026-03-11","close":2.32},{"date":"2026-03-12","close":2.295},{"date":"2026-03-13","close":2.24},{"date":"2026-03-16","close":2.21},{"date":"2026-03-17","close":2.21},{"date":"2026-03-18","close":2.16},{"date":"2026-03-19","close":2.17},{"date":"2026-03-20","close":2.2},{"date":"2026-03-23","close":2.26},{"date":"2026-03-24","close":2.23},{"date":"2026-03-25","close":2.26},{"date":"2026-03-26","close":2.21},{"date":"2026-03-27","close":2.13},{"date":"2026-03-30","close":2.11},{"date":"2026-03-31","close":2.09},{"date":"2026-04-01","close":2.1},{"date":"2026-04-02","close":2.07},{"date":"2026-04-06","close":2.12},{"date":"2026-04-07","close":2.12},{"date":"2026-04-08","close":2.12},{"date":"2026-04-09","close":2.24},{"date":"2026-04-10","close":2.26},{"date":"2026-04-13","close":2.27},{"date":"2026-04-14","close":2.66},{"date":"2026-04-15","close":2.67},{"date":"2026-04-16","close":2.61},{"date":"2026-04-17","close":2.86},{"date":"2026-04-20","close":2.89},{"date":"2026-04-21","close":3.07},{"date":"2026-04-22","close":2.9},{"date":"2026-04-23","close":3.0},{"date":"2026-04-24","close":2.99},{"date":"2026-04-27","close":2.98},{"date":"2026-04-28","close":2.86},{"date":"2026-04-29","close":2.8},{"date":"2026-04-30","close":2.7},{"date":"2026-05-01","close":2.69},{"date":"2026-05-04","close":2.58},{"date":"2026-05-05","close":2.62},{"date":"2026-05-06","close":2.6},{"date":"2026-05-07","close":2.55},{"date":"2026-05-08","close":2.54},{"date":"2026-05-11","close":2.6},{"date":"2026-05-12","close":2.6},{"date":"2026-05-13","close":2.58},{"date":"2026-05-14","close":2.6},{"date":"2026-05-15","close":2.65},{"date":"2026-05-18","close":2.66},{"date":"2026-05-19","close":2.66},{"date":"2026-05-20","close":2.68},{"date":"2026-05-21","close":2.66},{"date":"2026-05-22","close":2.61},{"date":"2026-05-26","close":2.64},{"date":"2026-05-27","close":2.64},{"date":"2026-05-28","close":2.61},{"date":"2026-05-29","close":2.58},{"date":"2026-06-01","close":2.57},{"date":"2026-06-02","close":2.57},{"date":"2026-06-03","close":2.58},{"date":"2026-06-04","close":2.62},{"date":"2026-06-05","close":2.6},{"date":"2026-06-08","close":2.64},{"date":"2026-06-09","close":2.68},{"date":"2026-06-10","close":2.64},{"date":"2026-06-11","close":2.63},{"date":"2026-06-12","close":2.64},{"date":"2026-06-15","close":2.65},{"date":"2026-06-16","close":2.64},{"date":"2026-06-17","close":2.61},{"date":"2026-06-18","close":2.59},{"date":"2026-06-22","close":2.62},{"date":"2026-06-23","close":2.58},{"date":"2026-06-24","close":2.64},{"date":"2026-06-25","close":2.58},{"date":"2026-06-26","close":2.6},{"date":"2026-06-29","close":2.61},{"date":"2026-06-30","close":2.63},{"date":"2026-07-01","close":2.6},{"date":"2026-07-02","close":2.69},{"date":"2026-07-06","close":2.61},{"date":"2026-07-07","close":2.56},{"date":"2026-07-08","close":2.48},{"date":"2026-07-09","close":2.52},{"date":"2026-07-10","close":2.505},{"date":"2026-07-13","close":2.45},{"date":"2026-07-14","close":2.37},{"date":"2026-07-15","close":2.395},{"date":"2026-07-16","close":2.315},{"date":"2026-07-17","close":2.26},{"date":"2026-07-20","close":2.16},{"date":"2026-07-21","close":2.17},{"date":"2026-07-22","close":2.18},{"date":"2026-07-23","close":2.145},{"date":"2026-07-24","close":2.19},{"date":"2026-07-27","close":2.38},{"date":"2026-07-28","close":2.51},{"date":"2026-07-29","close":2.22},{"date":"2026-07-30","close":2.17},{"date":"2026-07-31","close":2.16},{"date":"2026-08-03","close":2.16},{"date":"2026-08-04","close":2.22},{"date":"2026-08-05","close":2.205},{"date":"2026-08-06","close":2.14},{"date":"2026-08-07","close":2.195},{"date":"2026-08-10","close":2.87},{"date":"2026-08-11","close":2.82},{"date":"2026-08-12","close":2.56},{"date":"2026-08-13","close":2.86},{"date":"2026-08-14","close":3.12},{"date":"2026-08-17","close":3.22},{"date":"2026-08-18","close":3.19},{"date":"2026-08-19","close":3.04},{"date":"2026-08-20","close":2.96},{"date":"2026-08-21","close":2.95},{"date":"2026-08-24","close":2.89},{"date":"2026-08-25","close":2.91},{"date":"2026-08-26","close":2.9},{"date":"2026-08-27","close":2.9},{"date":"2026-08-28","close":2.88},{"date":"2026-08-31","close":2.76},{"date":"2026-09-01","close":2.89},{"date":"2026-09-02","close":3.0},{"date":"2026-09-03","close":3.0301},{"date":"2026-09-04","close":3.32},{"date":"2026-09-08","close":3.11},{"date":"2026-09-09","close":3.07},{"date":"2026-09-10","close":3.03},{"date":"2026-09-11","close":3.02},{"date":"2026-09-14","close":3.04},{"date":"2026-09-15","close":2.96},{"date":"2026-09-16","close":2.92},{"date":"2026-09-17","close":2.98},{"date":"2026-09-18","close":3.21},{"date":"2026-09-21","close":3.22},{"date":"2026-09-22","close":3.19},{"date":"2026-09-23","close":3.17},{"date":"2026-09-24","close":3.28},{"date":"2026-09-25","close":3.27},{"date":"2026-09-28","close":3.145},{"date":"2026-09-29","close":3.095},{"date":"2026-09-30","close":3.12},{"date":"2026-10-01","close":3.0001},{"date":"2026-10-02","close":3.125},{"date":"2026-10-05","close":3.3},{"date":"2026-10-06","close":3.29},{"date":"2026-10-07","close":3.2901},{"date":"2026-10-08","close":3.67},{"date":"2026-10-09","close":3.54},{"date":"2026-10-12","close":3.53},{"date":"2026-10-13","close":3.55},{"date":"2026-10-14","close":3.31},{"date":"2026-10-15","close":3.2124},{"date":"2026-10-16","close":3.165},{"date":"2026-10-19","close":3.0},{"date":"2026-10-20","close":3.08},{"date":"2026-10-21","close":3.1},{"date":"2026-10-22","close":2.97}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":3.01,"low_30d":2.9,"support":2.985,"high_30d":3.75,"change_1d":-2.9,"change_7d":-6.2,"change_30d":-1.7,"resistance":3.665,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.85,"per":null,"quarter":"2024-Q3"},{"pbr":0.65,"per":27.07,"quarter":"2024-Q4"},{"pbr":0.63,"per":11.57,"quarter":"2025-Q1"},{"pbr":0.61,"per":4.11,"quarter":"2025-Q2"},{"pbr":1.05,"per":6.38,"quarter":"2025-Q3"},{"pbr":0.82,"per":11.64,"quarter":"2025-Q4"},{"pbr":0.81,"per":9.37,"quarter":"2026-Q1"},{"pbr":0.87,"per":null,"quarter":"2026-Q2"},{"pbr":1.01,"per":null,"quarter":"현재"}],"timeline":[{"close":2.07,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1.7,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1.64,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1.8,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3.15,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2.36,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2.36,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2.58,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.79,"pbr_5y_low":0.61,"per_5y_avg":11.69,"per_5y_low":4.11,"current_pbr":1.01,"current_per":null,"pbr_5y_high":1.05,"per_5y_high":27.07,"pbr_5y_median":0.81,"per_5y_median":10.47,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":87.5,"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":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"FARM & HEAVY CONSTRUCTION MACHINERY"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -28.5%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1.00x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.73,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.26,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.11,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.47,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.16,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":25.87,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.65,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.85,"per":null,"close":2.07,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.65,"per":27.07,"close":1.7,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.63,"per":11.57,"close":1.64,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.61,"per":4.11,"close":1.8,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.05,"per":6.38,"close":3.15,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.82,"per":11.64,"close":2.36,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.81,"per":9.37,"close":2.36,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.87,"per":null,"close":2.58,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.0배"},{"label":"ROE","value":"1.3%"}],"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":-0.03,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":5615000.0,"market_cap":null,"net_income":-140000.0,"fiscal_year":2026,"report_date":"2026-08-31","gross_margin":null,"total_assets":null,"total_equity":null,"profit_margin":-0.024933214603739984,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-70000.0,"operating_margin":-0.012466607301869992},{"eps":0.03,"pbr":null,"per":null,"roa":0.0073264666247071855,"roe":0.012567077197418418,"revenue":7854123.0,"market_cap":null,"net_income":173479.0,"fiscal_year":2026,"report_date":"2026-05-31","gross_margin":0.25870068497781357,"total_assets":23678399.0,"total_equity":13804244.0,"profit_margin":0.02208763473655811,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":286582.0,"operating_margin":0.03648809676140799},{"eps":0.0382,"pbr":0.892,"per":13.3,"roa":0.00797921106120576,"roe":0.014469593072962849,"revenue":6640285.0,"market_cap":13789700.0,"net_income":196000.0,"fiscal_year":2026,"report_date":"2026-02-28","gross_margin":0.28785812657137455,"total_assets":24563832.0,"total_equity":13545647.0,"profit_margin":0.029516805378082416,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":330000.0,"operating_margin":0.04969666211615917},{"eps":-0.1263,"pbr":null,"per":null,"roa":-0.02871411058720577,"roe":-0.04850521483873004,"revenue":5065059.0,"market_cap":null,"net_income":-645423.0,"fiscal_year":2025,"report_date":"2025-11-30","gross_margin":0.16919250101528926,"total_assets":22477555.0,"total_equity":13306260.0,"profit_margin":-0.12742655120108176,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-568413.0,"operating_margin":-0.11222238477380027},{"eps":0.05,"pbr":null,"per":null,"roa":0.011648011940002952,"roe":0.01826315137716782,"revenue":6432000.0,"market_cap":null,"net_income":254110.0,"fiscal_year":2025,"report_date":"2025-08-31","gross_margin":0.27459032960199004,"total_assets":21815740.0,"total_equity":13913809.0,"profit_margin":0.03950715174129353,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":345000.0,"operating_margin":0.05363805970149254},{"eps":0.29,"pbr":null,"per":null,"roa":0.07224401944124617,"roe":0.11072690928467574,"revenue":6337000.0,"market_cap":null,"net_income":1508406.0,"fiscal_year":2025,"report_date":"2025-05-31","gross_margin":0.3250397664510021,"total_assets":20879320.0,"total_equity":13622759.0,"profit_margin":0.23803156067539846,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":510000.0,"operating_margin":0.0804797222660565},{"eps":-0.011,"pbr":null,"per":null,"roa":-0.002654514531440122,"roe":-0.004615361820046996,"revenue":5140955.0,"market_cap":null,"net_income":-55757.0,"fiscal_year":2025,"report_date":"2025-02-28","gross_margin":0.2910955260258065,"total_assets":21004594.0,"total_equity":12080743.0,"profit_margin":-0.010845650273149638,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2485.0,"operating_margin":0.00048337322540267325},{"eps":0.1644,"pbr":null,"per":null,"roa":0.04025812728064689,"roe":0.0707063564598225,"revenue":6170008.0,"market_cap":null,"net_income":855110.1599999999,"fiscal_year":2024,"report_date":"2024-11-30","gross_margin":0.36133875353159994,"total_assets":21240684.0,"total_equity":12093823.0,"profit_margin":0.13859141835796646,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":518315.0,"operating_margin":0.08400556368808598},{"eps":-0.0052,"pbr":null,"per":null,"roa":-0.0011162538316903951,"roe":-0.002325407392292588,"revenue":5875700.0,"market_cap":null,"net_income":-26200.0,"fiscal_year":2024,"report_date":"2024-08-31","gross_margin":0.28934850315707067,"total_assets":23471364.0,"total_equity":11266843.0,"profit_margin":-0.0044590431778341304,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":153694.0,"operating_margin":0.026157564205115988},{"eps":-0.006449410142055319,"pbr":null,"per":null,"roa":-0.0014388606571346535,"roe":-0.002968088948658204,"revenue":6730268.0,"market_cap":null,"net_income":-33340.0,"fiscal_year":2024,"report_date":"2024-05-31","gross_margin":0.2833099662598874,"total_assets":23171111.0,"total_equity":11232817.0,"profit_margin":-0.004953740326536774,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":168770.0,"operating_margin":0.025076267393809578},{"eps":-0.08995901897004815,"pbr":null,"per":null,"roa":-0.019173748489681803,"roe":-0.04150468587760758,"revenue":5723394.0,"market_cap":null,"net_income":-465040.0,"fiscal_year":2024,"report_date":"2024-02-29","gross_margin":0.2574563274868024,"total_assets":24253995.0,"total_equity":11204518.0,"profit_margin":-0.08125248759739413,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-380080.0,"operating_margin":-0.06640814873132969},{"eps":-0.059556646577547195,"pbr":null,"per":null,"roa":-0.012616775743281914,"roe":-0.0264469767220115,"revenue":6852276.0,"market_cap":null,"net_income":-307876.0,"fiscal_year":2023,"report_date":"2023-11-30","gross_margin":0.27914622820213314,"total_assets":24402114.0,"total_equity":11641255.0,"profit_margin":-0.04493047273635797,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":86570.0,"operating_margin":0.012633758476745537}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.0628,"per":27.07,"date":"2024-11","close":1.7,"source":"reported"},{"eps":0.0628,"per":34.56,"date":"2024-12","close":2.17,"source":"reported"},{"eps":0.0628,"per":27.07,"date":"2025-01","close":1.7,"source":"reported"},{"eps":0.1418,"per":11.57,"date":"2025-02","close":1.64,"source":"reported"},{"eps":0.1418,"per":11.22,"date":"2025-03","close":1.59,"source":"reported"},{"eps":0.1418,"per":12.2,"date":"2025-04","close":1.73,"source":"reported"},{"eps":0.4382,"per":4.11,"date":"2025-05","close":1.8,"source":"reported"},{"eps":0.4382,"per":5.25,"date":"2025-06","close":2.3,"source":"reported"},{"eps":0.4382,"per":7.01,"date":"2025-07","close":3.07,"source":"reported"},{"eps":0.4934,"per":6.38,"date":"2025-08","close":3.15,"source":"reported"},{"eps":0.4934,"per":5.03,"date":"2025-09","close":2.48,"source":"reported"},{"eps":0.4934,"per":5.01,"date":"2025-10","close":2.47,"source":"reported"},{"eps":0.2027,"per":11.64,"date":"2025-11","close":2.36,"source":"reported"},{"eps":0.2027,"per":11.59,"date":"2025-12","close":2.35,"source":"reported"},{"eps":0.2027,"per":12.63,"date":"2026-01","close":2.56,"source":"reported"},{"eps":0.2519,"per":9.37,"date":"2026-02","close":2.36,"source":"reported"},{"eps":0.2519,"per":8.3,"date":"2026-03","close":2.09,"source":"reported"},{"eps":0.2519,"per":10.72,"date":"2026-04","close":2.7,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.26,"std":8.32,"count":18,"current":10.72,"lower_1sd":3.94,"upper_1sd":20.59},"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":"Arts-Way Manufacturing Co Inc","phase":"above-fold","symbol_resolved":true}