{"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":"2026-10-23T09:58:32.584854+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":54.7,"direction":"higher_better","percentile":82},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-124.0,"direction":"higher_better","percentile":10}],"summary":"매출 +54.7%","percentile":46},"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":33.4,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.1,"direction":"higher_better","percentile":35}],"summary":"RSI 33","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.38x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.92,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.62,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":8.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.9x, 순차입금비율 0.6x","percentile":56}},"signals":[],"summary":"Mission Produce Inc(AVO)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 10.45억. 현재가 $11.82, 전일 대비 +2.3%, 30일 -9.1%. PER 20.4배 / ROE -0.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["전분기 대비 매출 55% 성장"],"portfolio":null,"technical":{"macd":-0.2755057046655143,"grade":"F","trend":"하락","atr_14":0.515878571428571,"rsi_14":33.44481605351169,"sma_20":12.314250000000001,"sma_60":12.673916666666667,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.4로 약세 구간입니다. MACD(-0.28)가 시그널선(-0.23)을 하회합니다(데드크로스). 현재가가 SMA20(12)과 SMA60(13) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11~13 (현재 위치 28%).","bb_lower":11.197785602896358,"bb_upper":13.430714397103644,"macd_signal":-0.23307056299771733},"change_pct":2.34,"chart_data":[{"date":"2024-10-23","open":11.99,"high":12.2,"low":11.98,"close":12.14,"volume":218475,"rsi_14":35.51,"sma_20":12.38,"sma_60":11.63,"sma_120":11.35},{"date":"2024-10-24","open":12.12,"high":12.12,"low":11.85,"close":11.98,"volume":146272,"rsi_14":31.37,"sma_20":12.33,"sma_60":11.65,"sma_120":11.35},{"date":"2024-10-25","open":12.03,"high":12.14,"low":11.74,"close":11.75,"volume":124172,"rsi_14":31.79,"sma_20":12.27,"sma_60":11.66,"sma_120":11.35},{"date":"2024-10-28","open":11.82,"high":11.99,"low":11.78,"close":11.95,"volume":157933,"rsi_14":36.02,"sma_20":12.23,"sma_60":11.68,"sma_120":11.35},{"date":"2024-10-29","open":11.85,"high":11.94,"low":11.75,"close":11.93,"volume":150721,"rsi_14":39.73,"sma_20":12.19,"sma_60":11.7,"sma_120":11.35},{"date":"2024-10-30","open":11.89,"high":11.97,"low":11.78,"close":11.93,"volume":189374,"rsi_14":43.28,"sma_20":12.14,"sma_60":11.73,"sma_120":11.35},{"date":"2024-10-31","open":11.93,"high":12.01,"low":11.79,"close":11.8,"volume":178924,"rsi_14":38.62,"sma_20":12.11,"sma_60":11.76,"sma_120":11.35},{"date":"2024-11-01","open":11.85,"high":11.99,"low":11.79,"close":11.95,"volume":227908,"rsi_14":43.67,"sma_20":12.08,"sma_60":11.79,"sma_120":11.34},{"date":"2024-11-04","open":11.83,"high":12.18,"low":11.83,"close":12.13,"volume":185432,"rsi_14":49.71,"sma_20":12.07,"sma_60":11.83,"sma_120":11.34},{"date":"2024-11-05","open":13.61,"high":13.77,"low":13.09,"close":13.35,"volume":681235,"rsi_14":70.27,"sma_20":12.12,"sma_60":11.89,"sma_120":11.35},{"date":"2024-11-06","open":13.87,"high":14.17,"low":13.69,"close":14.1,"volume":793861,"rsi_14":75.49,"sma_20":12.21,"sma_60":11.96,"sma_120":11.36},{"date":"2024-11-07","open":14.06,"high":14.17,"low":13.58,"close":13.62,"volume":289252,"rsi_14":67.08,"sma_20":12.28,"sma_60":12.02,"sma_120":11.37},{"date":"2024-11-08","open":13.59,"high":13.75,"low":13.49,"close":13.65,"volume":207625,"rsi_14":72.87,"sma_20":12.36,"sma_60":12.07,"sma_120":11.37},{"date":"2024-11-11","open":13.82,"high":13.83,"low":13.64,"close":13.73,"volume":206914,"rsi_14":72.65,"sma_20":12.44,"sma_60":12.13,"sma_120":11.39},{"date":"2024-11-12","open":13.73,"high":13.73,"low":13.56,"close":13.64,"volume":224020,"rsi_14":70.16,"sma_20":12.51,"sma_60":12.18,"sma_120":11.4},{"date":"2024-11-13","open":13.69,"high":13.75,"low":13.44,"close":13.55,"volume":349963,"rsi_14":71.51,"sma_20":12.58,"sma_60":12.24,"sma_120":11.41},{"date":"2024-11-14","open":13.63,"high":13.63,"low":13.33,"close":13.46,"volume":192320,"rsi_14":74.36,"sma_20":12.64,"sma_60":12.29,"sma_120":11.42},{"date":"2024-11-15","open":13.53,"high":13.53,"low":13.08,"close":13.19,"volume":221713,"rsi_14":67.32,"sma_20":12.69,"sma_60":12.33,"sma_120":11.42},{"date":"2024-11-18","open":13.25,"high":13.32,"low":13.1,"close":13.16,"volume":165951,"rsi_14":67.13,"sma_20":12.75,"sma_60":12.38,"sma_120":11.43},{"date":"2024-11-19","open":13.06,"high":13.17,"low":12.97,"close":13.12,"volume":125415,"rsi_14":66.39,"sma_20":12.81,"sma_60":12.42,"sma_120":11.45},{"date":"2024-11-20","open":13.06,"high":13.11,"low":12.96,"close":12.99,"volume":141762,"rsi_14":66.39,"sma_20":12.85,"sma_60":12.46,"sma_120":11.45},{"date":"2024-11-21","open":13.01,"high":13.24,"low":12.94,"close":13.08,"volume":133551,"rsi_14":65.83,"sma_20":12.9,"sma_60":12.5,"sma_120":11.46},{"date":"2024-11-22","open":13.16,"high":13.32,"low":12.98,"close":13.09,"volume":172570,"rsi_14":64.12,"sma_20":12.97,"sma_60":12.54,"sma_120":11.48},{"date":"2024-11-25","open":13.18,"high":13.38,"low":12.95,"close":12.97,"volume":160538,"rsi_14":41.74,"sma_20":13.02,"sma_60":12.58,"sma_120":11.49},{"date":"2024-11-26","open":12.88,"high":13.08,"low":12.62,"close":13.04,"volume":269962,"rsi_14":17.28,"sma_20":13.08,"sma_60":12.62,"sma_120":11.5},{"date":"2024-11-27","open":13.13,"high":13.19,"low":12.9,"close":13.0,"volume":197368,"rsi_14":23.73,"sma_20":13.13,"sma_60":12.66,"sma_120":11.52},{"date":"2024-11-29","open":13.11,"high":13.4,"low":13.11,"close":13.3,"volume":177942,"rsi_14":37.93,"sma_20":13.21,"sma_60":12.7,"sma_120":11.54},{"date":"2024-12-02","open":13.3,"high":13.49,"low":13.22,"close":13.43,"volume":255680,"rsi_14":40.0,"sma_20":13.28,"sma_60":12.74,"sma_120":11.57},{"date":"2024-12-03","open":13.43,"high":13.43,"low":13.1,"close":13.2,"volume":174530,"rsi_14":36.59,"sma_20":13.33,"sma_60":12.78,"sma_120":11.59},{"date":"2024-12-04","open":13.16,"high":13.4,"low":12.68,"close":12.73,"volume":227654,"rsi_14":29.7,"sma_20":13.3,"sma_60":12.78,"sma_120":11.61},{"date":"2024-12-05","open":12.65,"high":12.8,"low":12.47,"close":12.61,"volume":229523,"rsi_14":29.27,"sma_20":13.23,"sma_60":12.77,"sma_120":11.63},{"date":"2024-12-06","open":12.71,"high":12.71,"low":12.5,"close":12.67,"volume":154879,"rsi_14":35.87,"sma_20":13.18,"sma_60":12.76,"sma_120":11.65},{"date":"2024-12-09","open":12.76,"high":12.89,"low":12.68,"close":12.87,"volume":154212,"rsi_14":42.79,"sma_20":13.14,"sma_60":12.75,"sma_120":11.67},{"date":"2024-12-10","open":12.86,"high":13.31,"low":12.73,"close":13.3,"volume":164603,"rsi_14":53.75,"sma_20":13.12,"sma_60":12.76,"sma_120":11.7},{"date":"2024-12-11","open":13.39,"high":13.45,"low":13.12,"close":13.27,"volume":201355,"rsi_14":56.09,"sma_20":13.1,"sma_60":12.76,"sma_120":11.73},{"date":"2024-12-12","open":13.3,"high":13.31,"low":13.11,"close":13.23,"volume":188300,"rsi_14":53.33,"sma_20":13.09,"sma_60":12.76,"sma_120":11.75},{"date":"2024-12-13","open":13.18,"high":13.22,"low":12.89,"close":13.16,"volume":151907,"rsi_14":51.52,"sma_20":13.07,"sma_60":12.75,"sma_120":11.78},{"date":"2024-12-16","open":13.25,"high":13.44,"low":13.14,"close":13.21,"volume":173367,"rsi_14":55.36,"sma_20":13.07,"sma_60":12.75,"sma_120":11.81},{"date":"2024-12-17","open":13.19,"high":13.27,"low":13.04,"close":13.18,"volume":188492,"rsi_14":53.18,"sma_20":13.07,"sma_60":12.76,"sma_120":11.84},{"date":"2024-12-18","open":13.25,"high":13.25,"low":12.6,"close":12.6,"volume":299401,"rsi_14":42.7,"sma_20":13.05,"sma_60":12.75,"sma_120":11.86},{"date":"2024-12-19","open":12.62,"high":12.78,"low":12.21,"close":12.32,"volume":593592,"rsi_14":31.99,"sma_20":13.01,"sma_60":12.75,"sma_120":11.88},{"date":"2024-12-20","open":14.01,"high":15.25,"low":13.74,"close":14.45,"volume":2712309,"rsi_14":60.81,"sma_20":13.08,"sma_60":12.77,"sma_120":11.92},{"date":"2024-12-23","open":14.6,"high":15.23,"low":14.39,"close":14.44,"volume":551791,"rsi_14":63.78,"sma_20":13.15,"sma_60":12.8,"sma_120":11.96},{"date":"2024-12-24","open":14.32,"high":14.5,"low":14.0,"close":14.39,"volume":288475,"rsi_14":70.34,"sma_20":13.22,"sma_60":12.82,"sma_120":12.0},{"date":"2024-12-26","open":14.55,"high":14.88,"low":14.41,"close":14.45,"volume":622577,"rsi_14":72.89,"sma_20":13.29,"sma_60":12.85,"sma_120":12.04},{"date":"2024-12-27","open":14.45,"high":14.56,"low":13.85,"close":14.25,"volume":437649,"rsi_14":68.99,"sma_20":13.35,"sma_60":12.88,"sma_120":12.07},{"date":"2024-12-30","open":14.3,"high":14.54,"low":14.17,"close":14.44,"volume":581682,"rsi_14":68.92,"sma_20":13.41,"sma_60":12.91,"sma_120":12.12},{"date":"2024-12-31","open":14.42,"high":14.5,"low":14.34,"close":14.37,"volume":309860,"rsi_14":64.12,"sma_20":13.46,"sma_60":12.94,"sma_120":12.15},{"date":"2025-01-02","open":14.49,"high":14.49,"low":14.0,"close":14.18,"volume":504152,"rsi_14":61.52,"sma_20":13.51,"sma_60":12.97,"sma_120":12.19},{"date":"2025-01-03","open":14.16,"high":14.28,"low":14.02,"close":14.1,"volume":594077,"rsi_14":60.9,"sma_20":13.57,"sma_60":13.0,"sma_120":12.22},{"date":"2025-01-06","open":14.21,"high":14.21,"low":13.18,"close":13.2,"volume":489892,"rsi_14":50.41,"sma_20":13.6,"sma_60":13.01,"sma_120":12.24},{"date":"2025-01-07","open":13.18,"high":13.41,"low":12.77,"close":12.81,"volume":393632,"rsi_14":46.12,"sma_20":13.61,"sma_60":13.03,"sma_120":12.25},{"date":"2025-01-08","open":12.69,"high":12.74,"low":12.45,"close":12.48,"volume":368870,"rsi_14":43.59,"sma_20":13.59,"sma_60":13.03,"sma_120":12.27},{"date":"2025-01-10","open":12.27,"high":12.42,"low":11.98,"close":12.13,"volume":414407,"rsi_14":45.51,"sma_20":13.53,"sma_60":13.03,"sma_120":12.28},{"date":"2025-01-13","open":12.03,"high":12.28,"low":12.0,"close":12.25,"volume":401435,"rsi_14":49.31,"sma_20":13.48,"sma_60":13.03,"sma_120":12.28},{"date":"2025-01-14","open":12.26,"high":12.38,"low":12.11,"close":12.33,"volume":276644,"rsi_14":14.9,"sma_20":13.44,"sma_60":13.04,"sma_120":12.29},{"date":"2025-01-15","open":12.51,"high":12.6,"low":12.18,"close":12.34,"volume":362273,"rsi_14":15.23,"sma_20":13.4,"sma_60":13.04,"sma_120":12.31},{"date":"2025-01-16","open":12.35,"high":12.55,"low":12.25,"close":12.53,"volume":313261,"rsi_14":20.57,"sma_20":13.36,"sma_60":13.04,"sma_120":12.32},{"date":"2025-01-17","open":12.58,"high":12.65,"low":12.33,"close":12.49,"volume":262481,"rsi_14":18.79,"sma_20":13.33,"sma_60":13.05,"sma_120":12.33},{"date":"2025-01-21","open":12.53,"high":12.61,"low":12.26,"close":12.41,"volume":366319,"rsi_14":19.54,"sma_20":13.32,"sma_60":13.06,"sma_120":12.34},{"date":"2025-01-22","open":12.35,"high":12.4,"low":11.9,"close":11.92,"volume":354100,"rsi_14":12.05,"sma_20":13.3,"sma_60":13.05,"sma_120":12.34},{"date":"2025-01-23","open":11.86,"high":12.06,"low":11.78,"close":12.06,"volume":354545,"rsi_14":15.93,"sma_20":13.18,"sma_60":13.05,"sma_120":12.35},{"date":"2025-01-24","open":12.06,"high":12.23,"low":11.83,"close":12.08,"volume":331573,"rsi_14":17.39,"sma_20":13.06,"sma_60":13.06,"sma_120":12.36},{"date":"2025-01-27","open":12.13,"high":12.71,"low":12.05,"close":12.42,"volume":286205,"rsi_14":25.86,"sma_20":12.96,"sma_60":13.07,"sma_120":12.37},{"date":"2025-01-28","open":12.37,"high":12.57,"low":12.03,"close":12.09,"volume":211909,"rsi_14":30.93,"sma_20":12.84,"sma_60":13.07,"sma_120":12.39},{"date":"2025-01-29","open":12.06,"high":12.1,"low":11.82,"close":12.05,"volume":303356,"rsi_14":35.16,"sma_20":12.73,"sma_60":13.07,"sma_120":12.4},{"date":"2025-01-30","open":12.1,"high":12.18,"low":11.88,"close":11.97,"volume":169946,"rsi_14":38.96,"sma_20":12.61,"sma_60":13.08,"sma_120":12.42},{"date":"2025-01-31","open":12.0,"high":12.17,"low":11.82,"close":11.89,"volume":273690,"rsi_14":44.12,"sma_20":12.49,"sma_60":13.07,"sma_120":12.43},{"date":"2025-02-03","open":11.48,"high":11.89,"low":11.36,"close":11.7,"volume":330905,"rsi_14":36.97,"sma_20":12.36,"sma_60":13.07,"sma_120":12.45},{"date":"2025-02-04","open":11.65,"high":11.79,"low":11.45,"close":11.49,"volume":284676,"rsi_14":31.25,"sma_20":12.23,"sma_60":13.04,"sma_120":12.46},{"date":"2025-02-05","open":11.55,"high":11.73,"low":11.44,"close":11.72,"volume":269960,"rsi_14":37.4,"sma_20":12.16,"sma_60":13.0,"sma_120":12.48},{"date":"2025-02-06","open":11.77,"high":11.77,"low":11.57,"close":11.62,"volume":282110,"rsi_14":30.8,"sma_20":12.1,"sma_60":12.96,"sma_120":12.49},{"date":"2025-02-07","open":11.47,"high":11.57,"low":11.34,"close":11.39,"volume":205191,"rsi_14":28.52,"sma_20":12.04,"sma_60":12.93,"sma_120":12.5},{"date":"2025-02-10","open":11.39,"high":11.46,"low":11.28,"close":11.33,"volume":270911,"rsi_14":28.74,"sma_20":12.0,"sma_60":12.89,"sma_120":12.51},{"date":"2025-02-11","open":11.27,"high":11.79,"low":11.21,"close":11.74,"volume":355741,"rsi_14":46.34,"sma_20":11.98,"sma_60":12.85,"sma_120":12.52},{"date":"2025-02-12","open":11.57,"high":11.74,"low":11.57,"close":11.73,"volume":290975,"rsi_14":42.92,"sma_20":11.95,"sma_60":12.82,"sma_120":12.53},{"date":"2025-02-13","open":11.85,"high":11.87,"low":11.6,"close":11.8,"volume":214251,"rsi_14":44.12,"sma_20":11.92,"sma_60":12.8,"sma_120":12.54},{"date":"2025-02-14","open":11.76,"high":12.18,"low":11.76,"close":12.04,"volume":566601,"rsi_14":41.67,"sma_20":11.9,"sma_60":12.78,"sma_120":12.56},{"date":"2025-02-18","open":12.04,"high":12.23,"low":11.92,"close":12.08,"volume":229207,"rsi_14":49.75,"sma_20":11.88,"sma_60":12.76,"sma_120":12.57},{"date":"2025-02-19","open":12.0,"high":12.11,"low":11.88,"close":11.98,"volume":272088,"rsi_14":48.29,"sma_20":11.86,"sma_60":12.74,"sma_120":12.58},{"date":"2025-02-20","open":11.93,"high":12.39,"low":11.83,"close":12.32,"volume":270049,"rsi_14":57.58,"sma_20":11.88,"sma_60":12.73,"sma_120":12.59},{"date":"2025-02-21","open":12.56,"high":12.62,"low":12.32,"close":12.33,"volume":297864,"rsi_14":59.82,"sma_20":11.89,"sma_60":12.72,"sma_120":12.61},{"date":"2025-02-24","open":12.41,"high":12.5,"low":12.2,"close":12.25,"volume":301240,"rsi_14":62.91,"sma_20":11.9,"sma_60":12.7,"sma_120":12.62},{"date":"2025-02-25","open":12.32,"high":12.5,"low":12.23,"close":12.43,"volume":210068,"rsi_14":72.38,"sma_20":11.9,"sma_60":12.69,"sma_120":12.63},{"date":"2025-02-26","open":12.39,"high":12.41,"low":12.17,"close":12.31,"volume":220791,"rsi_14":64.82,"sma_20":11.91,"sma_60":12.68,"sma_120":12.65},{"date":"2025-02-27","open":12.24,"high":12.3,"low":12.1,"close":12.25,"volume":196785,"rsi_14":66.15,"sma_20":11.92,"sma_60":12.67,"sma_120":12.66},{"date":"2025-02-28","open":12.31,"high":12.36,"low":12.15,"close":12.35,"volume":423267,"rsi_14":76.37,"sma_20":11.94,"sma_60":12.65,"sma_120":12.68},{"date":"2025-03-03","open":12.47,"high":12.54,"low":12.33,"close":12.35,"volume":345967,"rsi_14":78.98,"sma_20":11.96,"sma_60":12.63,"sma_120":12.69},{"date":"2025-03-04","open":12.26,"high":12.35,"low":11.82,"close":11.82,"volume":337569,"rsi_14":52.13,"sma_20":11.97,"sma_60":12.61,"sma_120":12.7},{"date":"2025-03-05","open":11.84,"high":12.24,"low":11.56,"close":11.7,"volume":259134,"rsi_14":49.25,"sma_20":11.98,"sma_60":12.59,"sma_120":12.69},{"date":"2025-03-06","open":11.64,"high":11.82,"low":11.49,"close":11.68,"volume":267548,"rsi_14":46.91,"sma_20":11.97,"sma_60":12.58,"sma_120":12.67},{"date":"2025-03-07","open":11.65,"high":12.08,"low":11.62,"close":11.96,"volume":271933,"rsi_14":47.98,"sma_20":11.99,"sma_60":12.57,"sma_120":12.66},{"date":"2025-03-10","open":11.97,"high":12.06,"low":11.63,"close":11.81,"volume":517993,"rsi_14":43.54,"sma_20":12.01,"sma_60":12.55,"sma_120":12.65},{"date":"2025-03-11","open":10.32,"high":10.74,"low":9.56,"close":10.25,"volume":1416203,"rsi_14":25.63,"sma_20":11.96,"sma_60":12.5,"sma_120":12.63},{"date":"2025-03-12","open":10.3,"high":10.5,"low":10.01,"close":10.38,"volume":549378,"rsi_14":20.96,"sma_20":11.89,"sma_60":12.45,"sma_120":12.61},{"date":"2025-03-13","open":10.4,"high":10.54,"low":9.92,"close":9.93,"volume":466968,"rsi_14":18.25,"sma_20":11.8,"sma_60":12.4,"sma_120":12.58},{"date":"2025-03-14","open":9.93,"high":10.19,"low":9.93,"close":10.1,"volume":322504,"rsi_14":22.22,"sma_20":11.72,"sma_60":12.34,"sma_120":12.55},{"date":"2025-03-17","open":10.07,"high":10.24,"low":10.07,"close":10.21,"volume":269839,"rsi_14":20.79,"sma_20":11.62,"sma_60":12.29,"sma_120":12.52},{"date":"2025-03-18","open":10.18,"high":10.41,"low":10.01,"close":10.02,"volume":500038,"rsi_14":20.41,"sma_20":11.52,"sma_60":12.24,"sma_120":12.5},{"date":"2025-03-19","open":9.97,"high":10.15,"low":9.95,"close":10.13,"volume":386751,"rsi_14":22.96,"sma_20":11.43,"sma_60":12.2,"sma_120":12.48},{"date":"2025-03-20","open":10.06,"high":10.28,"low":9.95,"close":10.05,"volume":391760,"rsi_14":20.51,"sma_20":11.32,"sma_60":12.16,"sma_120":12.46},{"date":"2025-03-21","open":9.98,"high":10.11,"low":9.71,"close":9.76,"volume":880054,"rsi_14":19.09,"sma_20":11.19,"sma_60":12.08,"sma_120":12.43},{"date":"2025-03-24","open":9.86,"high":10.1,"low":9.74,"close":9.81,"volume":242618,"rsi_14":22.91,"sma_20":11.07,"sma_60":12.01,"sma_120":12.4},{"date":"2025-03-25","open":9.76,"high":9.87,"low":9.71,"close":9.79,"volume":289986,"rsi_14":23.55,"sma_20":10.93,"sma_60":11.93,"sma_120":12.38},{"date":"2025-03-26","open":9.81,"high":9.91,"low":9.76,"close":9.82,"volume":202105,"rsi_14":24.31,"sma_20":10.81,"sma_60":11.85,"sma_120":12.35},{"date":"2025-03-27","open":9.85,"high":10.32,"low":9.85,"close":10.27,"volume":329402,"rsi_14":27.7,"sma_20":10.71,"sma_60":11.79,"sma_120":12.33},{"date":"2025-03-28","open":10.23,"high":10.27,"low":10.09,"close":10.12,"volume":338096,"rsi_14":27.7,"sma_20":10.6,"sma_60":11.72,"sma_120":12.31},{"date":"2025-03-31","open":9.93,"high":10.58,"low":9.93,"close":10.48,"volume":582268,"rsi_14":54.44,"sma_20":10.5,"sma_60":11.65,"sma_120":12.29},{"date":"2025-04-01","open":10.43,"high":10.86,"low":10.32,"close":10.49,"volume":413172,"rsi_14":52.23,"sma_20":10.44,"sma_60":11.59,"sma_120":12.28},{"date":"2025-04-02","open":10.4,"high":10.48,"low":10.16,"close":10.18,"volume":492177,"rsi_14":55.36,"sma_20":10.36,"sma_60":11.52,"sma_120":12.26},{"date":"2025-04-03","open":9.94,"high":10.44,"low":9.94,"close":10.35,"volume":309652,"rsi_14":55.36,"sma_20":10.3,"sma_60":11.48,"sma_120":12.24},{"date":"2025-04-04","open":10.16,"high":10.34,"low":10.0,"close":10.1,"volume":291119,"rsi_14":47.77,"sma_20":10.2,"sma_60":11.43,"sma_120":12.23},{"date":"2025-04-07","open":9.85,"high":10.25,"low":9.76,"close":10.04,"volume":349565,"rsi_14":50.43,"sma_20":10.11,"sma_60":11.39,"sma_120":12.21},{"date":"2025-04-08","open":10.25,"high":10.45,"low":9.67,"close":9.78,"volume":303911,"rsi_14":42.97,"sma_20":10.09,"sma_60":11.35,"sma_120":12.19},{"date":"2025-04-09","open":9.65,"high":10.21,"low":9.6,"close":10.02,"volume":379072,"rsi_14":49.43,"sma_20":10.07,"sma_60":11.31,"sma_120":12.17},{"date":"2025-04-10","open":9.9,"high":10.04,"low":9.6,"close":9.74,"volume":310381,"rsi_14":49.62,"sma_20":10.06,"sma_60":11.27,"sma_120":12.15},{"date":"2025-04-11","open":9.76,"high":10.02,"low":9.66,"close":9.96,"volume":234550,"rsi_14":52.67,"sma_20":10.06,"sma_60":11.23,"sma_120":12.13},{"date":"2025-04-14","open":10.0,"high":10.25,"low":9.98,"close":10.21,"volume":211458,"rsi_14":56.91,"sma_20":10.06,"sma_60":11.19,"sma_120":12.12},{"date":"2025-04-15","open":10.16,"high":10.27,"low":9.98,"close":10.05,"volume":180497,"rsi_14":53.63,"sma_20":10.06,"sma_60":11.15,"sma_120":12.1},{"date":"2025-04-16","open":10.07,"high":10.11,"low":9.88,"close":9.95,"volume":202420,"rsi_14":44.33,"sma_20":10.05,"sma_60":11.11,"sma_120":12.08},{"date":"2025-04-17","open":9.96,"high":10.25,"low":9.96,"close":10.2,"volume":325913,"rsi_14":51.37,"sma_20":10.06,"sma_60":11.08,"sma_120":12.07},{"date":"2025-04-21","open":10.12,"high":10.34,"low":10.06,"close":10.29,"volume":295395,"rsi_14":46.42,"sma_20":10.08,"sma_60":11.05,"sma_120":12.05},{"date":"2025-04-22","open":10.36,"high":10.54,"low":10.27,"close":10.48,"volume":153792,"rsi_14":49.82,"sma_20":10.12,"sma_60":11.03,"sma_120":12.04},{"date":"2025-04-23","open":10.57,"high":10.67,"low":10.45,"close":10.65,"volume":174037,"rsi_14":58.74,"sma_20":10.16,"sma_60":11.0,"sma_120":12.03},{"date":"2025-04-24","open":10.45,"high":10.64,"low":10.39,"close":10.53,"volume":328433,"rsi_14":53.41,"sma_20":10.19,"sma_60":10.97,"sma_120":12.02},{"date":"2025-04-25","open":10.52,"high":10.64,"low":10.33,"close":10.64,"volume":210953,"rsi_14":60.8,"sma_20":10.21,"sma_60":10.95,"sma_120":12.01},{"date":"2025-04-28","open":10.6,"high":10.66,"low":10.22,"close":10.29,"volume":165280,"rsi_14":54.48,"sma_20":10.22,"sma_60":10.92,"sma_120":12.0},{"date":"2025-04-29","open":10.25,"high":10.42,"low":10.21,"close":10.42,"volume":149026,"rsi_14":62.03,"sma_20":10.22,"sma_60":10.89,"sma_120":11.98},{"date":"2025-04-30","open":10.4,"high":10.56,"low":10.25,"close":10.48,"volume":188258,"rsi_14":59.19,"sma_20":10.22,"sma_60":10.87,"sma_120":11.97},{"date":"2025-05-01","open":10.43,"high":10.43,"low":10.21,"close":10.4,"volume":131594,"rsi_14":64.54,"sma_20":10.23,"sma_60":10.86,"sma_120":11.95},{"date":"2025-05-02","open":10.47,"high":10.57,"low":10.38,"close":10.53,"volume":124207,"rsi_14":63.07,"sma_20":10.24,"sma_60":10.84,"sma_120":11.92},{"date":"2025-05-05","open":10.44,"high":10.53,"low":10.35,"close":10.41,"volume":128074,"rsi_14":54.88,"sma_20":10.25,"sma_60":10.82,"sma_120":11.89},{"date":"2025-05-06","open":10.4,"high":10.4,"low":10.27,"close":10.37,"volume":152668,"rsi_14":58.29,"sma_20":10.27,"sma_60":10.8,"sma_120":11.86},{"date":"2025-05-07","open":10.4,"high":10.4,"low":10.23,"close":10.25,"volume":151887,"rsi_14":57.69,"sma_20":10.29,"sma_60":10.78,"sma_120":11.83},{"date":"2025-05-08","open":10.27,"high":10.38,"low":10.18,"close":10.36,"volume":209591,"rsi_14":54.42,"sma_20":10.31,"sma_60":10.76,"sma_120":11.81},{"date":"2025-05-09","open":10.34,"high":10.54,"low":10.3,"close":10.38,"volume":150746,"rsi_14":52.59,"sma_20":10.34,"sma_60":10.74,"sma_120":11.78},{"date":"2025-05-12","open":10.61,"high":10.61,"low":10.3,"close":10.54,"volume":237399,"rsi_14":51.75,"sma_20":10.37,"sma_60":10.71,"sma_120":11.76},{"date":"2025-05-13","open":10.62,"high":10.69,"low":10.43,"close":10.58,"volume":161043,"rsi_14":47.78,"sma_20":10.39,"sma_60":10.69,"sma_120":11.73},{"date":"2025-05-14","open":10.58,"high":10.58,"low":10.31,"close":10.47,"volume":249526,"rsi_14":48.09,"sma_20":10.41,"sma_60":10.66,"sma_120":11.71},{"date":"2025-05-15","open":10.46,"high":10.77,"low":10.42,"close":10.75,"volume":190659,"rsi_14":53.16,"sma_20":10.45,"sma_60":10.64,"sma_120":11.69},{"date":"2025-05-16","open":10.72,"high":10.86,"low":10.7,"close":10.85,"volume":197916,"rsi_14":68.79,"sma_20":10.48,"sma_60":10.62,"sma_120":11.67},{"date":"2025-05-19","open":10.76,"high":10.79,"low":10.61,"close":10.68,"volume":179784,"rsi_14":58.5,"sma_20":10.5,"sma_60":10.59,"sma_120":11.65},{"date":"2025-05-20","open":10.68,"high":10.78,"low":10.63,"close":10.77,"volume":132565,"rsi_14":59.42,"sma_20":10.52,"sma_60":10.57,"sma_120":11.63},{"date":"2025-05-21","open":10.66,"high":10.68,"low":10.41,"close":10.44,"volume":184837,"rsi_14":51.1,"sma_20":10.51,"sma_60":10.53,"sma_120":11.61},{"date":"2025-05-22","open":10.58,"high":10.58,"low":10.15,"close":10.22,"volume":154382,"rsi_14":41.88,"sma_20":10.49,"sma_60":10.5,"sma_120":11.59},{"date":"2025-05-23","open":10.15,"high":10.19,"low":10.0,"close":10.16,"volume":166597,"rsi_14":43.24,"sma_20":10.47,"sma_60":10.46,"sma_120":11.57},{"date":"2025-05-27","open":10.23,"high":10.5,"low":10.19,"close":10.47,"volume":186252,"rsi_14":52.36,"sma_20":10.48,"sma_60":10.43,"sma_120":11.54},{"date":"2025-05-28","open":10.52,"high":10.88,"low":10.52,"close":10.83,"volume":346355,"rsi_14":62.29,"sma_20":10.5,"sma_60":10.41,"sma_120":11.52},{"date":"2025-05-29","open":10.87,"high":11.06,"low":10.79,"close":10.96,"volume":230387,"rsi_14":62.61,"sma_20":10.52,"sma_60":10.39,"sma_120":11.5},{"date":"2025-05-30","open":10.92,"high":11.5,"low":10.84,"close":11.18,"volume":614889,"rsi_14":65.5,"sma_20":10.56,"sma_60":10.38,"sma_120":11.49},{"date":"2025-06-02","open":11.15,"high":11.26,"low":10.97,"close":11.1,"volume":335884,"rsi_14":61.2,"sma_20":10.59,"sma_60":10.37,"sma_120":11.48},{"date":"2025-06-03","open":11.04,"high":11.35,"low":11.0,"close":11.12,"volume":683797,"rsi_14":60.89,"sma_20":10.62,"sma_60":10.36,"sma_120":11.46},{"date":"2025-06-04","open":11.28,"high":11.28,"low":10.49,"close":10.58,"volume":492945,"rsi_14":51.89,"sma_20":10.63,"sma_60":10.34,"sma_120":11.44},{"date":"2025-06-05","open":10.5,"high":10.6,"low":10.08,"close":10.5,"volume":775487,"rsi_14":45.39,"sma_20":10.65,"sma_60":10.34,"sma_120":11.42},{"date":"2025-06-06","open":10.99,"high":11.26,"low":10.61,"close":11.02,"volume":766998,"rsi_14":52.79,"sma_20":10.68,"sma_60":10.35,"sma_120":11.4},{"date":"2025-06-09","open":11.03,"high":11.62,"low":11.03,"close":11.5,"volume":654611,"rsi_14":61.92,"sma_20":10.74,"sma_60":10.38,"sma_120":11.39},{"date":"2025-06-10","open":11.49,"high":11.64,"low":11.34,"close":11.5,"volume":621212,"rsi_14":60.9,"sma_20":10.78,"sma_60":10.4,"sma_120":11.37},{"date":"2025-06-11","open":11.52,"high":11.58,"low":11.47,"close":11.52,"volume":423281,"rsi_14":67.76,"sma_20":10.83,"sma_60":10.43,"sma_120":11.36},{"date":"2025-06-12","open":11.58,"high":12.16,"low":11.47,"close":12.14,"volume":765952,"rsi_14":77.91,"sma_20":10.91,"sma_60":10.46,"sma_120":11.35},{"date":"2025-06-13","open":11.95,"high":12.37,"low":11.91,"close":12.33,"volume":724810,"rsi_14":80.39,"sma_20":10.99,"sma_60":10.5,"sma_120":11.35},{"date":"2025-06-16","open":12.37,"high":12.6,"low":12.3,"close":12.51,"volume":817464,"rsi_14":79.65,"sma_20":11.08,"sma_60":10.54,"sma_120":11.35},{"date":"2025-06-17","open":12.45,"high":12.64,"low":12.36,"close":12.38,"volume":488618,"rsi_14":74.14,"sma_20":11.16,"sma_60":10.58,"sma_120":11.33},{"date":"2025-06-18","open":12.41,"high":12.67,"low":12.39,"close":12.54,"volume":618498,"rsi_14":74.38,"sma_20":11.25,"sma_60":10.63,"sma_120":11.32},{"date":"2025-06-20","open":12.65,"high":12.7,"low":12.46,"close":12.56,"volume":608798,"rsi_14":72.7,"sma_20":11.36,"sma_60":10.67,"sma_120":11.3},{"date":"2025-06-23","open":12.55,"high":12.69,"low":12.15,"close":12.26,"volume":336969,"rsi_14":67.79,"sma_20":11.46,"sma_60":10.71,"sma_120":11.28},{"date":"2025-06-24","open":12.3,"high":12.41,"low":12.05,"close":12.33,"volume":258671,"rsi_14":68.28,"sma_20":11.57,"sma_60":10.75,"sma_120":11.27},{"date":"2025-06-25","open":12.27,"high":12.29,"low":11.94,"close":12.02,"volume":238903,"rsi_14":73.38,"sma_20":11.64,"sma_60":10.78,"sma_120":11.25},{"date":"2025-06-26","open":12.08,"high":12.26,"low":11.75,"close":11.85,"volume":258281,"rsi_14":71.29,"sma_20":11.7,"sma_60":10.8,"sma_120":11.23},{"date":"2025-06-27","open":11.88,"high":11.92,"low":11.76,"close":11.85,"volume":1009760,"rsi_14":65.6,"sma_20":11.74,"sma_60":10.83,"sma_120":11.21},{"date":"2025-06-30","open":11.69,"high":11.87,"low":11.53,"close":11.72,"volume":359615,"rsi_14":54.78,"sma_20":11.77,"sma_60":10.85,"sma_120":11.19},{"date":"2025-07-01","open":11.61,"high":12.1,"low":11.57,"close":11.98,"volume":296506,"rsi_14":59.38,"sma_20":11.81,"sma_60":10.88,"sma_120":11.18},{"date":"2025-07-02","open":11.96,"high":12.08,"low":11.89,"close":12.02,"volume":333635,"rsi_14":59.69,"sma_20":11.86,"sma_60":10.91,"sma_120":11.17},{"date":"2025-07-03","open":12.02,"high":12.13,"low":11.93,"close":12.08,"volume":119161,"rsi_14":48.51,"sma_20":11.93,"sma_60":10.95,"sma_120":11.17},{"date":"2025-07-07","open":12.05,"high":12.07,"low":11.75,"close":11.83,"volume":275286,"rsi_14":37.98,"sma_20":12.0,"sma_60":10.98,"sma_120":11.17},{"date":"2025-07-08","open":11.82,"high":12.06,"low":11.76,"close":11.98,"volume":261510,"rsi_14":37.07,"sma_20":12.05,"sma_60":11.01,"sma_120":11.16},{"date":"2025-07-09","open":12.04,"high":12.05,"low":11.86,"close":12.05,"volume":190660,"rsi_14":41.71,"sma_20":12.07,"sma_60":11.05,"sma_120":11.16},{"date":"2025-07-10","open":12.03,"high":12.51,"low":12.0,"close":12.47,"volume":314757,"rsi_14":48.44,"sma_20":12.12,"sma_60":11.09,"sma_120":11.16},{"date":"2025-07-11","open":12.37,"high":12.47,"low":12.13,"close":12.14,"volume":258322,"rsi_14":41.8,"sma_20":12.15,"sma_60":11.12,"sma_120":11.16},{"date":"2025-07-14","open":12.1,"high":12.24,"low":11.94,"close":12.1,"volume":268273,"rsi_14":46.52,"sma_20":12.15,"sma_60":11.16,"sma_120":11.16},{"date":"2025-07-15","open":12.08,"high":12.21,"low":11.82,"close":11.85,"volume":426059,"rsi_14":40.32,"sma_20":12.13,"sma_60":11.19,"sma_120":11.15},{"date":"2025-07-16","open":11.84,"high":12.0,"low":11.8,"close":11.94,"volume":290816,"rsi_14":48.23,"sma_20":12.1,"sma_60":11.22,"sma_120":11.15},{"date":"2025-07-17","open":11.91,"high":12.17,"low":11.84,"close":12.12,"volume":267881,"rsi_14":55.95,"sma_20":12.08,"sma_60":11.25,"sma_120":11.15},{"date":"2025-07-18","open":12.06,"high":12.2,"low":12.02,"close":12.07,"volume":209594,"rsi_14":54.74,"sma_20":12.06,"sma_60":11.28,"sma_120":11.15},{"date":"2025-07-21","open":12.09,"high":12.11,"low":12.0,"close":12.02,"volume":173912,"rsi_14":56.7,"sma_20":12.03,"sma_60":11.3,"sma_120":11.15},{"date":"2025-07-22","open":12.04,"high":12.32,"low":12.02,"close":12.22,"volume":177406,"rsi_14":55.5,"sma_20":12.03,"sma_60":11.33,"sma_120":11.15},{"date":"2025-07-23","open":12.28,"high":12.44,"low":12.17,"close":12.39,"volume":177394,"rsi_14":58.01,"sma_20":12.04,"sma_60":11.36,"sma_120":11.15},{"date":"2025-07-24","open":12.38,"high":12.45,"low":12.02,"close":12.16,"volume":182791,"rsi_14":51.61,"sma_20":12.04,"sma_60":11.39,"sma_120":11.15},{"date":"2025-07-25","open":12.19,"high":12.19,"low":11.99,"close":12.05,"volume":126415,"rsi_14":54.7,"sma_20":12.05,"sma_60":11.41,"sma_120":11.15},{"date":"2025-07-28","open":12.06,"high":12.18,"low":11.99,"close":12.1,"volume":131926,"rsi_14":52.68,"sma_20":12.06,"sma_60":11.44,"sma_120":11.16},{"date":"2025-07-29","open":12.2,"high":12.31,"low":12.11,"close":12.19,"volume":218957,"rsi_14":53.1,"sma_20":12.09,"sma_60":11.47,"sma_120":11.16},{"date":"2025-07-30","open":12.29,"high":12.5,"low":12.23,"close":12.31,"volume":238098,"rsi_14":45.92,"sma_20":12.1,"sma_60":11.5,"sma_120":11.17},{"date":"2025-07-31","open":12.19,"high":12.4,"low":12.12,"close":12.34,"volume":291089,"rsi_14":56.02,"sma_20":12.12,"sma_60":11.53,"sma_120":11.17},{"date":"2025-08-01","open":12.32,"high":12.37,"low":12.18,"close":12.24,"volume":211877,"rsi_14":54.07,"sma_20":12.13,"sma_60":11.56,"sma_120":11.18},{"date":"2025-08-04","open":12.3,"high":12.46,"low":12.29,"close":12.38,"volume":199188,"rsi_14":66.46,"sma_20":12.16,"sma_60":11.6,"sma_120":11.19},{"date":"2025-08-05","open":12.41,"high":12.46,"low":12.35,"close":12.41,"volume":195581,"rsi_14":65.16,"sma_20":12.18,"sma_60":11.63,"sma_120":11.2},{"date":"2025-08-06","open":12.38,"high":12.48,"low":12.35,"close":12.39,"volume":202492,"rsi_14":59.71,"sma_20":12.19,"sma_60":11.67,"sma_120":11.2},{"date":"2025-08-07","open":12.44,"high":12.52,"low":12.38,"close":12.45,"volume":151497,"rsi_14":63.57,"sma_20":12.19,"sma_60":11.7,"sma_120":11.21},{"date":"2025-08-08","open":12.41,"high":12.51,"low":12.27,"close":12.32,"volume":206686,"rsi_14":60.14,"sma_20":12.2,"sma_60":11.73,"sma_120":11.21},{"date":"2025-08-11","open":12.36,"high":12.5,"low":12.26,"close":12.4,"volume":320533,"rsi_14":56.62,"sma_20":12.22,"sma_60":11.76,"sma_120":11.21},{"date":"2025-08-12","open":12.46,"high":12.59,"low":12.38,"close":12.44,"volume":188801,"rsi_14":52.03,"sma_20":12.25,"sma_60":11.79,"sma_120":11.22},{"date":"2025-08-13","open":12.45,"high":12.59,"low":12.27,"close":12.51,"volume":215339,"rsi_14":66.36,"sma_20":12.28,"sma_60":11.82,"sma_120":11.22},{"date":"2025-08-14","open":12.46,"high":12.46,"low":12.2,"close":12.21,"volume":185020,"rsi_14":56.35,"sma_20":12.28,"sma_60":11.84,"sma_120":11.22},{"date":"2025-08-15","open":12.26,"high":12.51,"low":12.23,"close":12.48,"volume":455574,"rsi_14":62.84,"sma_20":12.3,"sma_60":11.87,"sma_120":11.22},{"date":"2025-08-18","open":12.54,"high":12.54,"low":12.3,"close":12.39,"volume":214520,"rsi_14":56.76,"sma_20":12.32,"sma_60":11.9,"sma_120":11.22},{"date":"2025-08-19","open":12.4,"high":12.59,"low":12.38,"close":12.44,"volume":253861,"rsi_14":54.61,"sma_20":12.33,"sma_60":11.94,"sma_120":11.22},{"date":"2025-08-20","open":12.47,"high":12.58,"low":12.41,"close":12.49,"volume":164290,"rsi_14":55.24,"sma_20":12.33,"sma_60":11.98,"sma_120":11.22},{"date":"2025-08-21","open":12.44,"high":12.61,"low":12.4,"close":12.61,"volume":166943,"rsi_14":62.76,"sma_20":12.36,"sma_60":12.01,"sma_120":11.22},{"date":"2025-08-22","open":12.68,"high":12.92,"low":12.68,"close":12.81,"volume":257684,"rsi_14":64.24,"sma_20":12.4,"sma_60":12.05,"sma_120":11.23},{"date":"2025-08-25","open":12.76,"high":12.85,"low":12.54,"close":12.56,"volume":217016,"rsi_14":54.34,"sma_20":12.42,"sma_60":12.07,"sma_120":11.23},{"date":"2025-08-26","open":12.55,"high":12.7,"low":12.4,"close":12.46,"volume":340120,"rsi_14":51.93,"sma_20":12.43,"sma_60":12.1,"sma_120":11.24},{"date":"2025-08-27","open":12.36,"high":12.51,"low":12.31,"close":12.48,"volume":237253,"rsi_14":50.85,"sma_20":12.44,"sma_60":12.12,"sma_120":11.25},{"date":"2025-08-28","open":12.46,"high":12.74,"low":12.36,"close":12.65,"volume":338961,"rsi_14":59.12,"sma_20":12.46,"sma_60":12.14,"sma_120":11.25},{"date":"2025-08-29","open":12.68,"high":12.7,"low":12.47,"close":12.51,"volume":254737,"rsi_14":52.94,"sma_20":12.47,"sma_60":12.18,"sma_120":11.26},{"date":"2025-09-02","open":12.47,"high":12.51,"low":12.38,"close":12.43,"volume":312048,"rsi_14":49.74,"sma_20":12.47,"sma_60":12.21,"sma_120":11.28},{"date":"2025-09-03","open":12.4,"high":12.56,"low":12.39,"close":12.53,"volume":643910,"rsi_14":50.52,"sma_20":12.48,"sma_60":12.23,"sma_120":11.29},{"date":"2025-09-04","open":12.56,"high":12.73,"low":12.39,"close":12.45,"volume":339174,"rsi_14":56.98,"sma_20":12.48,"sma_60":12.25,"sma_120":11.31},{"date":"2025-09-05","open":12.48,"high":12.67,"low":12.41,"close":12.63,"volume":383513,"rsi_14":54.6,"sma_20":12.49,"sma_60":12.27,"sma_120":11.34},{"date":"2025-09-08","open":13.0,"high":13.05,"low":12.2,"close":12.87,"volume":1728334,"rsi_14":63.48,"sma_20":12.52,"sma_60":12.29,"sma_120":11.36},{"date":"2025-09-09","open":13.12,"high":13.85,"low":12.93,"close":13.08,"volume":1561316,"rsi_14":66.49,"sma_20":12.55,"sma_60":12.31,"sma_120":11.38},{"date":"2025-09-10","open":12.95,"high":12.96,"low":11.63,"close":11.74,"volume":1133972,"rsi_14":38.39,"sma_20":12.52,"sma_60":12.3,"sma_120":11.4},{"date":"2025-09-11","open":11.75,"high":12.2,"low":11.65,"close":12.19,"volume":797167,"rsi_14":44.1,"sma_20":12.5,"sma_60":12.29,"sma_120":11.41},{"date":"2025-09-12","open":12.19,"high":12.81,"low":12.09,"close":12.74,"volume":769691,"rsi_14":49.1,"sma_20":12.53,"sma_60":12.3,"sma_120":11.44},{"date":"2025-09-15","open":12.72,"high":12.9,"low":12.5,"close":12.85,"volume":490960,"rsi_14":53.85,"sma_20":12.55,"sma_60":12.3,"sma_120":11.47},{"date":"2025-09-16","open":12.83,"high":12.95,"low":12.58,"close":12.89,"volume":484176,"rsi_14":55.8,"sma_20":12.57,"sma_60":12.31,"sma_120":11.49},{"date":"2025-09-17","open":12.89,"high":13.12,"low":12.76,"close":12.79,"volume":540053,"rsi_14":54.09,"sma_20":12.59,"sma_60":12.32,"sma_120":11.52},{"date":"2025-09-18","open":12.77,"high":12.85,"low":12.7,"close":12.73,"volume":305185,"rsi_14":51.09,"sma_20":12.6,"sma_60":12.32,"sma_120":11.54},{"date":"2025-09-19","open":12.7,"high":12.75,"low":12.45,"close":12.52,"volume":1527236,"rsi_14":50.13,"sma_20":12.6,"sma_60":12.33,"sma_120":11.56},{"date":"2025-09-22","open":12.54,"high":12.64,"low":12.4,"close":12.53,"volume":441646,"rsi_14":51.36,"sma_20":12.58,"sma_60":12.34,"sma_120":11.57},{"date":"2025-09-23","open":12.59,"high":12.73,"low":12.49,"close":12.56,"volume":393445,"rsi_14":50.42,"sma_20":12.58,"sma_60":12.35,"sma_120":11.59},{"date":"2025-09-24","open":12.6,"high":12.6,"low":12.43,"close":12.44,"volume":281855,"rsi_14":49.86,"sma_20":12.58,"sma_60":12.37,"sma_120":11.61},{"date":"2025-09-25","open":12.51,"high":12.56,"low":12.21,"close":12.23,"volume":434171,"rsi_14":44.57,"sma_20":12.57,"sma_60":12.37,"sma_120":11.62},{"date":"2025-09-26","open":12.37,"high":12.38,"low":11.73,"close":12.03,"volume":552732,"rsi_14":38.46,"sma_20":12.54,"sma_60":12.37,"sma_120":11.64},{"date":"2025-09-29","open":12.02,"high":12.09,"low":11.65,"close":11.92,"volume":719987,"rsi_14":33.62,"sma_20":12.51,"sma_60":12.37,"sma_120":11.66},{"date":"2025-09-30","open":11.88,"high":12.03,"low":11.83,"close":12.02,"volume":449062,"rsi_14":56.09,"sma_20":12.49,"sma_60":12.37,"sma_120":11.68},{"date":"2025-10-01","open":11.93,"high":12.19,"low":11.86,"close":12.03,"volume":310626,"rsi_14":45.7,"sma_20":12.46,"sma_60":12.37,"sma_120":11.69},{"date":"2025-10-02","open":12.03,"high":12.03,"low":11.86,"close":11.98,"volume":197355,"rsi_14":22.06,"sma_20":12.44,"sma_60":12.37,"sma_120":11.71},{"date":"2025-10-03","open":11.95,"high":12.22,"low":11.94,"close":12.13,"volume":354181,"rsi_14":24.29,"sma_20":12.41,"sma_60":12.37,"sma_120":11.73},{"date":"2025-10-06","open":12.12,"high":12.15,"low":11.65,"close":11.73,"volume":276548,"rsi_14":17.05,"sma_20":12.36,"sma_60":12.36,"sma_120":11.74},{"date":"2025-10-07","open":11.7,"high":11.87,"low":11.52,"close":11.64,"volume":269752,"rsi_14":17.14,"sma_20":12.28,"sma_60":12.35,"sma_120":11.75},{"date":"2025-10-08","open":11.73,"high":11.78,"low":11.56,"close":11.76,"volume":295277,"rsi_14":23.2,"sma_20":12.29,"sma_60":12.35,"sma_120":11.77},{"date":"2025-10-09","open":11.74,"high":11.78,"low":11.65,"close":11.71,"volume":191608,"rsi_14":25.45,"sma_20":12.26,"sma_60":12.35,"sma_120":11.78},{"date":"2025-10-10","open":11.74,"high":11.87,"low":11.64,"close":11.75,"volume":261804,"rsi_14":26.79,"sma_20":12.21,"sma_60":12.34,"sma_120":11.79},{"date":"2025-10-13","open":11.74,"high":11.76,"low":11.63,"close":11.74,"volume":184572,"rsi_14":25.3,"sma_20":12.16,"sma_60":12.33,"sma_120":11.81},{"date":"2025-10-14","open":11.7,"high":11.97,"low":11.6,"close":11.95,"volume":266495,"rsi_14":36.0,"sma_20":12.11,"sma_60":12.33,"sma_120":11.82},{"date":"2025-10-15","open":12.0,"high":12.07,"low":11.84,"close":11.89,"volume":307211,"rsi_14":39.37,"sma_20":12.06,"sma_60":12.33,"sma_120":11.83},{"date":"2025-10-16","open":11.85,"high":11.94,"low":11.6,"close":11.72,"volume":207532,"rsi_14":40.13,"sma_20":12.01,"sma_60":12.32,"sma_120":11.84},{"date":"2025-10-17","open":11.73,"high":11.8,"low":11.65,"close":11.72,"volume":188248,"rsi_14":43.15,"sma_20":11.97,"sma_60":12.31,"sma_120":11.85},{"date":"2025-10-20","open":11.73,"high":11.89,"low":11.66,"close":11.77,"volume":215259,"rsi_14":41.13,"sma_20":11.94,"sma_60":12.3,"sma_120":11.86},{"date":"2025-10-21","open":11.78,"high":11.91,"low":11.73,"close":11.91,"volume":239358,"rsi_14":46.1,"sma_20":11.9,"sma_60":12.3,"sma_120":11.87},{"date":"2025-10-22","open":11.93,"high":12.05,"low":11.76,"close":11.86,"volume":539136,"rsi_14":46.1,"sma_20":11.87,"sma_60":12.3,"sma_120":11.88},{"date":"2025-10-23","open":11.89,"high":11.99,"low":11.64,"close":11.74,"volume":187230,"rsi_14":37.09,"sma_20":11.85,"sma_60":12.29,"sma_120":11.89},{"date":"2025-10-24","open":11.82,"high":11.82,"low":11.61,"close":11.63,"volume":181653,"rsi_14":45.9,"sma_20":11.83,"sma_60":12.27,"sma_120":11.9},{"date":"2025-10-27","open":11.65,"high":11.72,"low":11.56,"close":11.67,"volume":223374,"rsi_14":51.28,"sma_20":11.82,"sma_60":12.26,"sma_120":11.91},{"date":"2025-10-28","open":11.62,"high":11.72,"low":11.54,"close":11.66,"volume":242165,"rsi_14":45.28,"sma_20":11.8,"sma_60":12.25,"sma_120":11.93},{"date":"2025-10-29","open":11.61,"high":11.61,"low":11.14,"close":11.25,"volume":353870,"rsi_14":33.8,"sma_20":11.76,"sma_60":12.23,"sma_120":11.93},{"date":"2025-10-30","open":11.25,"high":11.52,"low":11.25,"close":11.45,"volume":399853,"rsi_14":40.51,"sma_20":11.73,"sma_60":12.22,"sma_120":11.94},{"date":"2025-10-31","open":11.39,"high":11.56,"low":11.32,"close":11.52,"volume":375713,"rsi_14":43.29,"sma_20":11.7,"sma_60":12.2,"sma_120":11.95},{"date":"2025-11-03","open":11.52,"high":11.73,"low":11.32,"close":11.7,"volume":383877,"rsi_14":42.24,"sma_20":11.7,"sma_60":12.19,"sma_120":11.96},{"date":"2025-11-04","open":11.73,"high":11.84,"low":11.63,"close":11.81,"volume":303560,"rsi_14":47.59,"sma_20":11.71,"sma_60":12.18,"sma_120":11.97},{"date":"2025-11-05","open":11.83,"high":11.93,"low":11.7,"close":11.84,"volume":222691,"rsi_14":53.95,"sma_20":11.71,"sma_60":12.17,"sma_120":11.98},{"date":"2025-11-06","open":11.82,"high":12.12,"low":11.79,"close":12.07,"volume":335093,"rsi_14":60.0,"sma_20":11.73,"sma_60":12.16,"sma_120":11.99},{"date":"2025-11-07","open":12.2,"high":12.42,"low":11.92,"close":12.35,"volume":443280,"rsi_14":64.65,"sma_20":11.76,"sma_60":12.17,"sma_120":12.0},{"date":"2025-11-10","open":12.45,"high":12.73,"low":12.37,"close":12.59,"volume":310116,"rsi_14":66.35,"sma_20":11.8,"sma_60":12.17,"sma_120":12.02},{"date":"2025-11-11","open":12.69,"high":12.78,"low":12.46,"close":12.66,"volume":408550,"rsi_14":69.05,"sma_20":11.84,"sma_60":12.17,"sma_120":12.04},{"date":"2025-11-12","open":12.6,"high":12.89,"low":12.57,"close":12.7,"volume":286085,"rsi_14":73.76,"sma_20":11.88,"sma_60":12.18,"sma_120":12.06},{"date":"2025-11-13","open":12.71,"high":12.83,"low":12.64,"close":12.79,"volume":369215,"rsi_14":79.0,"sma_20":11.93,"sma_60":12.18,"sma_120":12.08},{"date":"2025-11-14","open":12.8,"high":12.8,"low":12.33,"close":12.39,"volume":348307,"rsi_14":65.25,"sma_20":11.97,"sma_60":12.18,"sma_120":12.1},{"date":"2025-11-17","open":12.5,"high":12.5,"low":11.71,"close":11.73,"volume":312250,"rsi_14":51.16,"sma_20":11.97,"sma_60":12.16,"sma_120":12.1},{"date":"2025-11-18","open":11.68,"high":11.73,"low":11.42,"close":11.6,"volume":296668,"rsi_14":56.41,"sma_20":11.95,"sma_60":12.15,"sma_120":12.11},{"date":"2025-11-19","open":11.6,"high":11.64,"low":11.37,"close":11.42,"volume":257049,"rsi_14":49.45,"sma_20":11.93,"sma_60":12.13,"sma_120":12.11},{"date":"2025-11-20","open":11.42,"high":11.67,"low":11.42,"close":11.51,"volume":307890,"rsi_14":49.82,"sma_20":11.92,"sma_60":12.11,"sma_120":12.12},{"date":"2025-11-21","open":11.53,"high":11.88,"low":11.44,"close":11.54,"volume":395354,"rsi_14":46.9,"sma_20":11.91,"sma_60":12.09,"sma_120":12.12},{"date":"2025-11-24","open":11.45,"high":11.72,"low":11.44,"close":11.51,"volume":469642,"rsi_14":44.0,"sma_20":11.9,"sma_60":12.08,"sma_120":12.13},{"date":"2025-11-25","open":11.5,"high":11.87,"low":11.5,"close":11.77,"volume":212764,"rsi_14":48.72,"sma_20":11.91,"sma_60":12.07,"sma_120":12.14},{"date":"2025-11-26","open":11.76,"high":11.99,"low":11.76,"close":11.92,"volume":209969,"rsi_14":47.17,"sma_20":11.94,"sma_60":12.06,"sma_120":12.14},{"date":"2025-11-28","open":11.97,"high":12.05,"low":11.85,"close":12.02,"volume":221328,"rsi_14":43.32,"sma_20":11.97,"sma_60":12.05,"sma_120":12.15},{"date":"2025-12-01","open":11.95,"high":12.19,"low":11.9,"close":12.11,"volume":266458,"rsi_14":39.66,"sma_20":12.0,"sma_60":12.04,"sma_120":12.15},{"date":"2025-12-02","open":12.17,"high":12.19,"low":11.91,"close":12.13,"volume":250863,"rsi_14":38.33,"sma_20":12.02,"sma_60":12.03,"sma_120":12.16},{"date":"2025-12-03","open":12.19,"high":12.35,"low":12.06,"close":12.12,"volume":185735,"rsi_14":37.05,"sma_20":12.04,"sma_60":12.01,"sma_120":12.16},{"date":"2025-12-04","open":11.98,"high":12.13,"low":11.96,"close":12.03,"volume":204890,"rsi_14":33.04,"sma_20":12.05,"sma_60":12.02,"sma_120":12.16},{"date":"2025-12-05","open":12.02,"high":12.14,"low":12.01,"close":12.08,"volume":168909,"rsi_14":41.8,"sma_20":12.05,"sma_60":12.01,"sma_120":12.15},{"date":"2025-12-08","open":12.07,"high":12.11,"low":11.89,"close":11.92,"volume":211383,"rsi_14":56.83,"sma_20":12.03,"sma_60":12.0,"sma_120":12.15},{"date":"2025-12-09","open":11.95,"high":12.0,"low":11.88,"close":11.97,"volume":170903,"rsi_14":64.12,"sma_20":12.0,"sma_60":11.99,"sma_120":12.14},{"date":"2025-12-10","open":11.97,"high":12.32,"low":11.96,"close":12.26,"volume":297221,"rsi_14":79.58,"sma_20":11.98,"sma_60":11.98,"sma_120":12.14},{"date":"2025-12-11","open":12.32,"high":12.64,"low":12.21,"close":12.59,"volume":275554,"rsi_14":82.53,"sma_20":11.97,"sma_60":11.97,"sma_120":12.14},{"date":"2025-12-12","open":12.66,"high":12.73,"low":12.5,"close":12.64,"volume":280225,"rsi_14":82.74,"sma_20":11.96,"sma_60":11.97,"sma_120":12.15},{"date":"2025-12-15","open":12.65,"high":12.8,"low":12.6,"close":12.74,"volume":501288,"rsi_14":85.14,"sma_20":11.98,"sma_60":11.97,"sma_120":12.15},{"date":"2025-12-16","open":12.71,"high":13.06,"low":12.61,"close":12.99,"volume":663589,"rsi_14":85.06,"sma_20":12.04,"sma_60":11.98,"sma_120":12.16},{"date":"2025-12-17","open":12.97,"high":13.18,"low":12.96,"close":13.14,"volume":679548,"rsi_14":85.06,"sma_20":12.12,"sma_60":11.99,"sma_120":12.17},{"date":"2025-12-18","open":13.11,"high":13.33,"low":13.1,"close":13.13,"volume":746870,"rsi_14":83.64,"sma_20":12.21,"sma_60":12.0,"sma_120":12.18},{"date":"2025-12-19","open":13.51,"high":14.12,"low":13.0,"close":13.2,"volume":2795812,"rsi_14":83.44,"sma_20":12.29,"sma_60":12.02,"sma_120":12.2},{"date":"2025-12-22","open":13.11,"high":13.11,"low":11.66,"close":11.92,"volume":1161800,"rsi_14":46.37,"sma_20":12.31,"sma_60":12.02,"sma_120":12.19},{"date":"2025-12-23","open":11.98,"high":12.05,"low":11.48,"close":11.61,"volume":778343,"rsi_14":42.01,"sma_20":12.31,"sma_60":12.01,"sma_120":12.19},{"date":"2025-12-24","open":11.58,"high":11.78,"low":11.53,"close":11.76,"volume":313289,"rsi_14":45.85,"sma_20":12.31,"sma_60":12.01,"sma_120":12.19},{"date":"2025-12-26","open":11.74,"high":11.81,"low":11.62,"close":11.67,"volume":382462,"rsi_14":43.77,"sma_20":12.3,"sma_60":12.0,"sma_120":12.19},{"date":"2025-12-29","open":11.67,"high":11.74,"low":11.55,"close":11.59,"volume":491010,"rsi_14":44.86,"sma_20":12.28,"sma_60":12.0,"sma_120":12.18},{"date":"2025-12-30","open":11.7,"high":11.81,"low":11.54,"close":11.6,"volume":627665,"rsi_14":44.16,"sma_20":12.25,"sma_60":11.99,"sma_120":12.18},{"date":"2025-12-31","open":12.02,"high":12.02,"low":11.53,"close":11.6,"volume":656048,"rsi_14":38.54,"sma_20":12.23,"sma_60":11.98,"sma_120":12.17},{"date":"2026-01-02","open":11.6,"high":11.75,"low":11.46,"close":11.58,"volume":428635,"rsi_14":30.35,"sma_20":12.2,"sma_60":11.98,"sma_120":12.17},{"date":"2026-01-05","open":11.57,"high":11.68,"low":11.43,"close":11.59,"volume":450728,"rsi_14":29.25,"sma_20":12.18,"sma_60":11.98,"sma_120":12.17},{"date":"2026-01-06","open":11.87,"high":11.91,"low":11.62,"close":11.66,"volume":438221,"rsi_14":28.4,"sma_20":12.16,"sma_60":11.98,"sma_120":12.16},{"date":"2026-01-07","open":11.69,"high":11.8,"low":11.57,"close":11.79,"volume":349966,"rsi_14":24.79,"sma_20":12.15,"sma_60":11.98,"sma_120":12.16},{"date":"2026-01-08","open":11.78,"high":12.09,"low":11.78,"close":12.08,"volume":480015,"rsi_14":28.97,"sma_20":12.16,"sma_60":11.99,"sma_120":12.16},{"date":"2026-01-09","open":12.07,"high":12.25,"low":11.98,"close":12.21,"volume":368601,"rsi_14":32.58,"sma_20":12.15,"sma_60":11.99,"sma_120":12.16},{"date":"2026-01-12","open":12.24,"high":12.67,"low":12.21,"close":12.51,"volume":494297,"rsi_14":37.98,"sma_20":12.15,"sma_60":12.0,"sma_120":12.16},{"date":"2026-01-13","open":12.47,"high":12.62,"low":12.46,"close":12.56,"volume":245441,"rsi_14":69.51,"sma_20":12.15,"sma_60":12.01,"sma_120":12.17},{"date":"2026-01-14","open":12.56,"high":12.73,"low":12.56,"close":12.7,"volume":372624,"rsi_14":87.07,"sma_20":12.14,"sma_60":12.03,"sma_120":12.17},{"date":"2026-01-15","open":11.7,"high":12.29,"low":10.37,"close":12.29,"volume":4196544,"rsi_14":65.32,"sma_20":12.11,"sma_60":12.04,"sma_120":12.17},{"date":"2026-01-16","open":12.27,"high":12.53,"low":11.89,"close":12.44,"volume":2025527,"rsi_14":71.51,"sma_20":12.07,"sma_60":12.05,"sma_120":12.17},{"date":"2026-01-20","open":12.35,"high":12.59,"low":12.21,"close":12.55,"volume":1217233,"rsi_14":76.37,"sma_20":12.05,"sma_60":12.06,"sma_120":12.18},{"date":"2026-01-21","open":13.02,"high":13.12,"low":12.61,"close":13.12,"volume":1800058,"rsi_14":81.93,"sma_20":12.04,"sma_60":12.08,"sma_120":12.18},{"date":"2026-01-22","open":13.31,"high":14.23,"low":13.28,"close":13.46,"volume":2865258,"rsi_14":84.19,"sma_20":12.12,"sma_60":12.11,"sma_120":12.19},{"date":"2026-01-23","open":13.53,"high":13.79,"low":12.99,"close":13.46,"volume":1322000,"rsi_14":84.81,"sma_20":12.21,"sma_60":12.14,"sma_120":12.2},{"date":"2026-01-26","open":13.62,"high":13.72,"low":13.42,"close":13.57,"volume":1010900,"rsi_14":85.36,"sma_20":12.3,"sma_60":12.18,"sma_120":12.21},{"date":"2026-01-27","open":13.51,"high":13.53,"low":13.29,"close":13.46,"volume":763600,"rsi_14":81.69,"sma_20":12.39,"sma_60":12.21,"sma_120":12.22},{"date":"2026-01-28","open":13.66,"high":13.77,"low":13.27,"close":13.31,"volume":588800,"rsi_14":76.57,"sma_20":12.48,"sma_60":12.24,"sma_120":12.23},{"date":"2026-01-29","open":13.33,"high":13.4,"low":13.14,"close":13.29,"volume":608100,"rsi_14":73.36,"sma_20":12.56,"sma_60":12.27,"sma_120":12.24},{"date":"2026-01-30","open":13.27,"high":13.48,"low":13.12,"close":13.46,"volume":494500,"rsi_14":73.76,"sma_20":12.65,"sma_60":12.3,"sma_120":12.25},{"date":"2026-02-02","open":13.47,"high":13.62,"low":13.34,"close":13.43,"volume":532600,"rsi_14":69.49,"sma_20":12.75,"sma_60":12.33,"sma_120":12.26},{"date":"2026-02-03","open":13.37,"high":13.63,"low":12.96,"close":13.52,"volume":1053700,"rsi_14":70.0,"sma_20":12.84,"sma_60":12.36,"sma_120":12.26},{"date":"2026-02-04","open":13.7,"high":14.12,"low":13.65,"close":13.67,"volume":1154300,"rsi_14":70.12,"sma_20":12.94,"sma_60":12.38,"sma_120":12.27},{"date":"2026-02-05","open":13.81,"high":13.95,"low":13.68,"close":13.89,"volume":813000,"rsi_14":86.04,"sma_20":13.05,"sma_60":12.41,"sma_120":12.29},{"date":"2026-02-06","open":13.87,"high":14.15,"low":13.85,"close":14.03,"volume":607900,"rsi_14":85.97,"sma_20":13.15,"sma_60":12.43,"sma_120":12.3},{"date":"2026-02-09","open":13.98,"high":14.01,"low":13.63,"close":13.65,"volume":467600,"rsi_14":72.18,"sma_20":13.22,"sma_60":12.45,"sma_120":12.31},{"date":"2026-02-10","open":13.66,"high":13.88,"low":13.53,"close":13.71,"volume":409163,"rsi_14":86.1,"sma_20":12.22,"sma_60":12.15,"sma_120":12.21},{"date":"2026-02-11","open":13.69,"high":13.89,"low":13.57,"close":13.66,"volume":434497,"rsi_14":84.62,"sma_20":12.32,"sma_60":12.18,"sma_120":12.22},{"date":"2026-02-12","open":13.69,"high":13.96,"low":13.55,"close":13.93,"volume":444043,"rsi_14":85.58,"sma_20":12.43,"sma_60":12.23,"sma_120":12.23},{"date":"2026-02-13","open":13.94,"high":14.47,"low":13.91,"close":14.37,"volume":622276,"rsi_14":86.86,"sma_20":12.57,"sma_60":12.27,"sma_120":12.25},{"date":"2026-02-17","open":14.32,"high":14.53,"low":14.12,"close":14.43,"volume":427167,"rsi_14":71.75,"sma_20":13.6,"sma_60":12.6,"sma_120":12.37},{"date":"2026-02-18","open":14.44,"high":14.9,"low":14.38,"close":14.76,"volume":803800,"rsi_14":80.08,"sma_20":13.71,"sma_60":12.65,"sma_120":12.39},{"date":"2026-02-19","open":14.76,"high":15.02,"low":14.7,"close":14.8,"volume":824200,"rsi_14":81.07,"sma_20":13.79,"sma_60":12.71,"sma_120":12.41},{"date":"2026-02-20","open":14.69,"high":14.93,"low":14.51,"close":14.52,"volume":409364,"rsi_14":70.87,"sma_20":13.85,"sma_60":12.76,"sma_120":12.43},{"date":"2026-02-23","open":14.5,"high":14.51,"low":14.04,"close":14.24,"volume":482600,"rsi_14":64.52,"sma_20":13.88,"sma_60":12.8,"sma_120":12.44},{"date":"2026-02-24","open":14.22,"high":14.53,"low":14.19,"close":14.46,"volume":288506,"rsi_14":82.61,"sma_20":13.0,"sma_60":12.41,"sma_120":12.3},{"date":"2026-02-25","open":14.43,"high":14.45,"low":14.04,"close":14.44,"volume":529442,"rsi_14":63.8,"sma_20":13.98,"sma_60":12.89,"sma_120":12.47},{"date":"2026-02-26","open":14.46,"high":14.51,"low":14.06,"close":14.1,"volume":411786,"rsi_14":72.15,"sma_20":13.27,"sma_60":12.49,"sma_120":12.33},{"date":"2026-02-27","open":14.14,"high":14.36,"low":14.02,"close":14.19,"volume":460124,"rsi_14":83.45,"sma_20":13.39,"sma_60":12.52,"sma_120":12.34},{"date":"2026-03-02","open":14.07,"high":14.34,"low":13.83,"close":14.26,"volume":547879,"rsi_14":61.96,"sma_20":14.1,"sma_60":13.0,"sma_120":12.51},{"date":"2026-03-03","open":14.07,"high":14.33,"low":13.86,"close":14.17,"volume":534805,"rsi_14":58.91,"sma_20":14.14,"sma_60":13.03,"sma_120":12.52},{"date":"2026-03-04","open":14.17,"high":14.32,"low":14.0,"close":14.3,"volume":392341,"rsi_14":75.65,"sma_20":13.68,"sma_60":12.6,"sma_120":12.39},{"date":"2026-03-05","open":14.21,"high":14.22,"low":13.64,"close":13.81,"volume":707553,"rsi_14":57.14,"sma_20":13.75,"sma_60":12.62,"sma_120":12.4},{"date":"2026-03-06","open":13.6,"high":13.85,"low":13.42,"close":13.79,"volume":411274,"rsi_14":51.8,"sma_20":13.8,"sma_60":12.64,"sma_120":12.41},{"date":"2026-03-09","open":13.62,"high":13.8,"low":13.41,"close":13.72,"volume":679930,"rsi_14":35.63,"sma_20":14.17,"sma_60":13.16,"sma_120":12.57},{"date":"2026-03-10","open":13.63,"high":13.88,"low":13.45,"close":13.45,"volume":554022,"rsi_14":22.82,"sma_20":14.16,"sma_60":13.18,"sma_120":12.58},{"date":"2026-03-11","open":13.37,"high":13.4,"low":13.19,"close":13.32,"volume":610538,"rsi_14":22.8,"sma_20":13.96,"sma_60":12.74,"sma_120":12.43},{"date":"2026-03-12","open":13.19,"high":13.51,"low":13.15,"close":13.23,"volume":512616,"rsi_14":22.08,"sma_20":14.11,"sma_60":13.2,"sma_120":12.58},{"date":"2026-03-13","open":12.72,"high":12.94,"low":11.9,"close":12.15,"volume":2717092,"rsi_14":9.83,"sma_20":13.9,"sma_60":12.78,"sma_120":12.43},{"date":"2026-03-16","open":12.25,"high":12.39,"low":11.81,"close":11.82,"volume":1144934,"rsi_14":9.01,"sma_20":13.81,"sma_60":12.78,"sma_120":12.43},{"date":"2026-03-17","open":11.9,"high":12.33,"low":11.76,"close":12.16,"volume":1125298,"rsi_14":17.8,"sma_20":13.73,"sma_60":12.79,"sma_120":12.43},{"date":"2026-03-18","open":12.52,"high":12.93,"low":12.14,"close":12.49,"volume":1618821,"rsi_14":27.2,"sma_20":13.66,"sma_60":12.8,"sma_120":12.43},{"date":"2026-03-19","open":12.49,"high":12.6,"low":12.26,"close":12.54,"volume":1205830,"rsi_14":26.36,"sma_20":13.57,"sma_60":12.81,"sma_120":12.43},{"date":"2026-03-20","open":12.5,"high":12.57,"low":12.18,"close":12.22,"volume":968734,"rsi_14":22.73,"sma_20":13.46,"sma_60":12.81,"sma_120":12.42},{"date":"2026-03-23","open":12.37,"high":12.93,"low":12.28,"close":12.66,"volume":797067,"rsi_14":31.54,"sma_20":13.36,"sma_60":12.82,"sma_120":12.42},{"date":"2026-03-24","open":12.49,"high":13.12,"low":12.47,"close":12.99,"volume":708408,"rsi_14":34.73,"sma_20":13.29,"sma_60":12.83,"sma_120":12.42},{"date":"2026-03-25","open":13.05,"high":13.32,"low":12.88,"close":13.29,"volume":744128,"rsi_14":43.66,"sma_20":13.23,"sma_60":12.85,"sma_120":12.43},{"date":"2026-03-26","open":13.27,"high":13.73,"low":13.04,"close":13.6,"volume":835513,"rsi_14":47.84,"sma_20":13.21,"sma_60":12.88,"sma_120":12.45},{"date":"2026-03-27","open":13.58,"high":14.17,"low":13.49,"close":13.94,"volume":1125595,"rsi_14":52.36,"sma_20":13.2,"sma_60":12.91,"sma_120":12.46},{"date":"2026-03-30","open":13.93,"high":13.97,"low":13.65,"close":13.7,"volume":636893,"rsi_14":52.7,"sma_20":13.17,"sma_60":12.94,"sma_120":12.46},{"date":"2026-03-31","open":13.81,"high":13.84,"low":13.55,"close":13.76,"volume":544947,"rsi_14":54.82,"sma_20":13.15,"sma_60":12.96,"sma_120":12.47},{"date":"2026-04-01","open":13.76,"high":13.97,"low":13.67,"close":13.87,"volume":593234,"rsi_14":56.99,"sma_20":13.13,"sma_60":12.99,"sma_120":12.48},{"date":"2026-04-02","open":13.86,"high":14.46,"low":13.82,"close":14.44,"volume":906978,"rsi_14":78.13,"sma_20":13.16,"sma_60":13.02,"sma_120":12.49},{"date":"2026-04-06","open":14.4,"high":14.61,"low":14.3,"close":14.44,"volume":675148,"rsi_14":85.03,"sma_20":13.19,"sma_60":13.04,"sma_120":12.51},{"date":"2026-04-07","open":14.43,"high":15.09,"low":14.38,"close":15.03,"volume":1115856,"rsi_14":85.96,"sma_20":13.25,"sma_60":13.08,"sma_120":12.53},{"date":"2026-04-08","open":15.05,"high":15.53,"low":15.0,"close":15.34,"volume":1042739,"rsi_14":85.89,"sma_20":13.35,"sma_60":13.12,"sma_120":12.55},{"date":"2026-04-09","open":15.2,"high":15.49,"low":14.61,"close":14.7,"volume":1122121,"rsi_14":73.68,"sma_20":13.42,"sma_60":13.14,"sma_120":12.57},{"date":"2026-04-10","open":14.64,"high":14.83,"low":14.44,"close":14.81,"volume":670008,"rsi_14":79.77,"sma_20":13.5,"sma_60":13.17,"sma_120":12.59},{"date":"2026-04-13","open":14.7,"high":14.86,"low":14.38,"close":14.72,"volume":826737,"rsi_14":75.75,"sma_20":13.63,"sma_60":13.21,"sma_120":12.62},{"date":"2026-04-14","open":14.6,"high":14.95,"low":14.52,"close":14.85,"volume":969204,"rsi_14":74.47,"sma_20":13.78,"sma_60":13.27,"sma_120":12.64},{"date":"2026-04-15","open":14.8,"high":14.84,"low":13.74,"close":13.75,"volume":1004435,"rsi_14":55.0,"sma_20":13.86,"sma_60":13.3,"sma_120":12.65},{"date":"2026-04-16","open":13.53,"high":13.96,"low":13.53,"close":13.78,"volume":1252435,"rsi_14":52.08,"sma_20":13.92,"sma_60":13.34,"sma_120":12.67},{"date":"2026-04-17","open":13.9,"high":14.51,"low":13.9,"close":14.29,"volume":1184261,"rsi_14":53.9,"sma_20":14.01,"sma_60":13.38,"sma_120":12.69},{"date":"2026-04-20","open":14.15,"high":14.2,"low":13.2,"close":13.42,"volume":1870572,"rsi_14":47.27,"sma_20":14.07,"sma_60":13.41,"sma_120":12.7},{"date":"2026-04-21","open":13.45,"high":13.67,"low":13.09,"close":13.22,"volume":1505627,"rsi_14":44.87,"sma_20":14.1,"sma_60":13.44,"sma_120":12.71},{"date":"2026-04-22","open":13.28,"high":13.67,"low":13.23,"close":13.66,"volume":830693,"rsi_14":48.12,"sma_20":14.13,"sma_60":13.47,"sma_120":12.73},{"date":"2026-04-23","open":13.79,"high":14.03,"low":13.62,"close":13.73,"volume":843234,"rsi_14":43.03,"sma_20":14.15,"sma_60":13.51,"sma_120":12.75},{"date":"2026-04-24","open":13.63,"high":13.86,"low":13.45,"close":13.83,"volume":928542,"rsi_14":44.12,"sma_20":14.16,"sma_60":13.55,"sma_120":12.76},{"date":"2026-04-27","open":13.83,"high":14.3,"low":13.73,"close":14.26,"volume":1333697,"rsi_14":42.35,"sma_20":14.18,"sma_60":13.59,"sma_120":12.78},{"date":"2026-04-28","open":14.5,"high":14.63,"low":13.47,"close":13.73,"volume":1610313,"rsi_14":34.67,"sma_20":14.18,"sma_60":13.61,"sma_120":12.8},{"date":"2026-04-29","open":13.62,"high":13.99,"low":13.62,"close":13.75,"volume":1721920,"rsi_14":39.74,"sma_20":14.18,"sma_60":13.64,"sma_120":12.82},{"date":"2026-04-30","open":13.75,"high":14.02,"low":13.74,"close":13.86,"volume":1007885,"rsi_14":39.74,"sma_20":14.18,"sma_60":13.66,"sma_120":12.83},{"date":"2026-05-01","open":13.9,"high":13.99,"low":13.78,"close":13.81,"volume":777016,"rsi_14":40.09,"sma_20":14.15,"sma_60":13.68,"sma_120":12.85},{"date":"2026-05-04","open":13.71,"high":13.9,"low":13.22,"close":13.33,"volume":1098189,"rsi_14":34.62,"sma_20":14.09,"sma_60":13.69,"sma_120":12.86},{"date":"2026-05-05","open":13.41,"high":13.79,"low":13.3,"close":13.66,"volume":1025970,"rsi_14":48.92,"sma_20":14.03,"sma_60":13.72,"sma_120":12.88},{"date":"2026-05-06","open":13.77,"high":13.84,"low":13.51,"close":13.61,"volume":886980,"rsi_14":47.97,"sma_20":13.94,"sma_60":13.74,"sma_120":12.89},{"date":"2026-05-07","open":13.59,"high":13.62,"low":13.17,"close":13.3,"volume":916749,"rsi_14":37.59,"sma_20":13.87,"sma_60":13.75,"sma_120":12.9},{"date":"2026-05-08","open":13.31,"high":13.42,"low":13.07,"close":13.08,"volume":851494,"rsi_14":44.91,"sma_20":13.78,"sma_60":13.75,"sma_120":12.92},{"date":"2026-05-11","open":13.53,"high":13.67,"low":12.71,"close":12.72,"volume":980432,"rsi_14":42.86,"sma_20":13.68,"sma_60":13.74,"sma_120":12.92},{"date":"2026-05-12","open":12.72,"high":12.79,"low":12.5,"close":12.63,"volume":853909,"rsi_14":33.65,"sma_20":13.57,"sma_60":13.72,"sma_120":12.93},{"date":"2026-05-13","open":12.62,"high":12.75,"low":12.37,"close":12.46,"volume":690419,"rsi_14":30.46,"sma_20":13.51,"sma_60":13.7,"sma_120":12.94},{"date":"2026-05-14","open":12.71,"high":12.71,"low":12.35,"close":12.36,"volume":559227,"rsi_14":27.38,"sma_20":13.44,"sma_60":13.67,"sma_120":12.95},{"date":"2026-05-15","open":12.34,"high":12.36,"low":11.94,"close":11.95,"volume":809050,"rsi_14":14.24,"sma_20":13.32,"sma_60":13.63,"sma_120":12.95},{"date":"2026-05-18","open":11.95,"high":12.47,"low":11.91,"close":12.29,"volume":1142484,"rsi_14":26.32,"sma_20":13.26,"sma_60":13.6,"sma_120":12.96},{"date":"2026-05-19","open":12.36,"high":12.51,"low":11.95,"close":12.23,"volume":824117,"rsi_14":25.32,"sma_20":13.21,"sma_60":13.56,"sma_120":12.96},{"date":"2026-05-20","open":12.21,"high":12.48,"low":12.09,"close":12.33,"volume":981797,"rsi_14":25.08,"sma_20":13.15,"sma_60":13.52,"sma_120":12.97},{"date":"2026-05-21","open":12.22,"high":12.24,"low":11.92,"close":11.94,"volume":1004264,"rsi_14":22.58,"sma_20":13.06,"sma_60":13.48,"sma_120":12.97},{"date":"2026-05-22","open":11.94,"high":12.02,"low":11.73,"close":11.92,"volume":734666,"rsi_14":26.1,"sma_20":12.96,"sma_60":13.44,"sma_120":12.97},{"date":"2026-05-26","open":11.94,"high":12.04,"low":11.64,"close":11.65,"volume":753736,"rsi_14":15.22,"sma_20":12.83,"sma_60":13.4,"sma_120":12.96},{"date":"2026-05-27","open":11.65,"high":12.18,"low":11.34,"close":11.44,"volume":1922248,"rsi_14":14.43,"sma_20":12.72,"sma_60":13.36,"sma_120":12.95},{"date":"2026-05-28","open":11.48,"high":11.55,"low":11.22,"close":11.25,"volume":1182066,"rsi_14":15.02,"sma_20":12.59,"sma_60":13.31,"sma_120":12.94},{"date":"2026-05-29","open":11.36,"high":11.48,"low":11.07,"close":11.14,"volume":2322598,"rsi_14":15.6,"sma_20":12.46,"sma_60":13.25,"sma_120":12.93},{"date":"2026-06-01","open":11.04,"high":11.27,"low":10.81,"close":10.89,"volume":1656513,"rsi_14":16.24,"sma_20":12.31,"sma_60":13.21,"sma_120":12.91},{"date":"2026-06-02","open":10.89,"high":11.07,"low":10.77,"close":10.78,"volume":1703447,"rsi_14":16.12,"sma_20":12.18,"sma_60":13.15,"sma_120":12.9},{"date":"2026-06-03","open":10.85,"high":11.16,"low":10.75,"close":11.08,"volume":1097031,"rsi_14":25.87,"sma_20":12.05,"sma_60":13.11,"sma_120":12.89},{"date":"2026-06-04","open":11.2,"high":11.22,"low":10.45,"close":10.62,"volume":1177835,"rsi_14":22.98,"sma_20":11.9,"sma_60":13.06,"sma_120":12.88},{"date":"2026-06-05","open":10.59,"high":10.73,"low":10.21,"close":10.22,"volume":1970365,"rsi_14":23.05,"sma_20":11.75,"sma_60":13.01,"sma_120":12.87},{"date":"2026-06-08","open":10.25,"high":10.45,"low":10.07,"close":10.11,"volume":2040979,"rsi_14":13.42,"sma_20":11.6,"sma_60":12.96,"sma_120":12.86},{"date":"2026-06-09","open":10.11,"high":11.47,"low":10.11,"close":10.87,"volume":5108182,"rsi_14":31.52,"sma_20":11.51,"sma_60":12.94,"sma_120":12.86},{"date":"2026-06-10","open":10.9,"high":11.34,"low":10.73,"close":11.24,"volume":2627015,"rsi_14":36.2,"sma_20":11.44,"sma_60":12.93,"sma_120":12.86},{"date":"2026-06-11","open":11.18,"high":11.55,"low":10.88,"close":11.13,"volume":2815294,"rsi_14":38.96,"sma_20":11.37,"sma_60":12.91,"sma_120":12.85},{"date":"2026-06-12","open":11.13,"high":11.31,"low":11.11,"close":11.2,"volume":1763157,"rsi_14":40.32,"sma_20":11.31,"sma_60":12.89,"sma_120":12.84},{"date":"2026-06-15","open":11.2,"high":11.44,"low":11.05,"close":11.18,"volume":2189625,"rsi_14":43.23,"sma_20":11.28,"sma_60":12.87,"sma_120":12.84},{"date":"2026-06-16","open":11.73,"high":11.81,"low":11.39,"close":11.58,"volume":1617986,"rsi_14":51.91,"sma_20":11.24,"sma_60":12.86,"sma_120":12.83},{"date":"2026-06-17","open":11.45,"high":11.46,"low":10.95,"close":11.07,"volume":1926872,"rsi_14":47.74,"sma_20":11.18,"sma_60":12.83,"sma_120":12.82},{"date":"2026-06-18","open":11.55,"high":11.85,"low":11.44,"close":11.49,"volume":2348951,"rsi_14":54.08,"sma_20":11.14,"sma_60":12.81,"sma_120":12.82},{"date":"2026-06-22","open":11.88,"high":11.98,"low":11.35,"close":11.39,"volume":1994423,"rsi_14":56.04,"sma_20":11.11,"sma_60":12.77,"sma_120":12.81},{"date":"2026-06-23","open":11.45,"high":11.73,"low":11.23,"close":11.71,"volume":1497243,"rsi_14":60.69,"sma_20":11.1,"sma_60":12.74,"sma_120":12.81},{"date":"2026-06-24","open":11.91,"high":12.37,"low":11.85,"close":12.18,"volume":1685031,"rsi_14":62.17,"sma_20":11.13,"sma_60":12.71,"sma_120":12.81},{"date":"2026-06-25","open":12.07,"high":12.2,"low":11.8,"close":11.85,"volume":1460918,"rsi_14":64.01,"sma_20":11.15,"sma_60":12.68,"sma_120":12.81},{"date":"2026-06-26","open":11.98,"high":12.3,"low":11.8,"close":12.26,"volume":2196669,"rsi_14":73.18,"sma_20":11.2,"sma_60":12.66,"sma_120":12.81},{"date":"2026-06-29","open":12.14,"high":12.25,"low":11.92,"close":12.06,"volume":1221288,"rsi_14":71.71,"sma_20":11.25,"sma_60":12.63,"sma_120":12.81},{"date":"2026-06-30","open":11.98,"high":12.12,"low":11.66,"close":11.79,"volume":1512926,"rsi_14":61.5,"sma_20":11.29,"sma_60":12.58,"sma_120":12.8},{"date":"2026-07-01","open":12.17,"high":12.53,"low":12.03,"close":12.44,"volume":1188944,"rsi_14":64.02,"sma_20":11.37,"sma_60":12.55,"sma_120":12.8},{"date":"2026-07-02","open":12.55,"high":12.72,"low":12.46,"close":12.49,"volume":1186474,"rsi_14":66.11,"sma_20":11.44,"sma_60":12.51,"sma_120":12.79},{"date":"2026-07-06","open":12.5,"high":13.3,"low":12.41,"close":13.29,"volume":1915065,"rsi_14":71.11,"sma_20":11.58,"sma_60":12.47,"sma_120":12.79},{"date":"2026-07-07","open":13.34,"high":13.48,"low":13.0,"close":13.45,"volume":1779148,"rsi_14":72.3,"sma_20":11.74,"sma_60":12.45,"sma_120":12.8},{"date":"2026-07-08","open":13.5,"high":13.57,"low":13.28,"close":13.5,"volume":1965835,"rsi_14":70.25,"sma_20":11.91,"sma_60":12.43,"sma_120":12.8},{"date":"2026-07-09","open":13.63,"high":13.63,"low":13.03,"close":13.35,"volume":2070316,"rsi_14":76.03,"sma_20":12.03,"sma_60":12.41,"sma_120":12.81},{"date":"2026-07-10","open":13.48,"high":13.8,"low":13.27,"close":13.33,"volume":1064582,"rsi_14":73.12,"sma_20":12.14,"sma_60":12.38,"sma_120":12.83},{"date":"2026-07-13","open":13.47,"high":13.7,"low":13.26,"close":13.27,"volume":983863,"rsi_14":73.86,"sma_20":12.24,"sma_60":12.37,"sma_120":12.84},{"date":"2026-07-14","open":13.25,"high":13.62,"low":13.07,"close":13.36,"volume":1072096,"rsi_14":72.24,"sma_20":12.35,"sma_60":12.37,"sma_120":12.85},{"date":"2026-07-15","open":13.24,"high":13.4,"low":12.95,"close":13.25,"volume":1118742,"rsi_14":65.97,"sma_20":12.46,"sma_60":12.35,"sma_120":12.87},{"date":"2026-07-16","open":13.2,"high":13.73,"low":13.2,"close":13.7,"volume":954706,"rsi_14":76.66,"sma_20":12.56,"sma_60":12.35,"sma_120":12.88},{"date":"2026-07-17","open":13.7,"high":13.96,"low":13.41,"close":13.59,"volume":764297,"rsi_14":70.98,"sma_20":12.69,"sma_60":12.36,"sma_120":12.9},{"date":"2026-07-20","open":13.53,"high":13.59,"low":13.01,"close":13.04,"volume":713088,"rsi_14":63.92,"sma_20":12.77,"sma_60":12.35,"sma_120":12.91},{"date":"2026-07-21","open":12.93,"high":13.1,"low":12.63,"close":12.63,"volume":879959,"rsi_14":61.48,"sma_20":12.83,"sma_60":12.33,"sma_120":12.92},{"date":"2026-07-22","open":12.63,"high":12.88,"low":12.53,"close":12.65,"volume":623519,"rsi_14":53.47,"sma_20":12.87,"sma_60":12.31,"sma_120":12.93},{"date":"2026-07-23","open":12.5,"high":12.59,"low":12.08,"close":12.22,"volume":865902,"rsi_14":46.04,"sma_20":12.88,"sma_60":12.28,"sma_120":12.93},{"date":"2026-07-24","open":12.23,"high":12.52,"low":12.23,"close":12.42,"volume":698247,"rsi_14":34.52,"sma_20":12.9,"sma_60":12.26,"sma_120":12.94},{"date":"2026-07-27","open":12.43,"high":12.73,"low":12.43,"close":12.7,"volume":562059,"rsi_14":37.2,"sma_20":12.93,"sma_60":12.24,"sma_120":12.94},{"date":"2026-07-28","open":12.89,"high":13.14,"low":12.8,"close":12.85,"volume":521079,"rsi_14":39.27,"sma_20":12.97,"sma_60":12.22,"sma_120":12.94},{"date":"2026-07-29","open":12.79,"high":13.04,"low":12.69,"close":12.87,"volume":714188,"rsi_14":41.72,"sma_20":13.02,"sma_60":12.21,"sma_120":12.95},{"date":"2026-07-30","open":12.7,"high":12.79,"low":12.49,"close":12.75,"volume":525484,"rsi_14":40.33,"sma_20":13.04,"sma_60":12.2,"sma_120":12.95},{"date":"2026-07-31","open":12.65,"high":12.79,"low":12.53,"close":12.61,"volume":476336,"rsi_14":39.29,"sma_20":13.04,"sma_60":12.18,"sma_120":12.95},{"date":"2026-08-03","open":12.55,"high":12.97,"low":12.55,"close":12.83,"volume":634428,"rsi_14":41.74,"sma_20":13.02,"sma_60":12.17,"sma_120":12.99},{"date":"2026-08-04","open":12.76,"high":12.82,"low":12.55,"close":12.75,"volume":572438,"rsi_14":42.14,"sma_20":12.98,"sma_60":12.16,"sma_120":12.98},{"date":"2026-08-05","open":12.76,"high":12.9,"low":11.69,"close":12.15,"volume":2488021,"rsi_14":26.73,"sma_20":12.92,"sma_60":12.14,"sma_120":12.97},{"date":"2026-08-06","open":12.24,"high":12.62,"low":12.1,"close":12.56,"volume":785482,"rsi_14":35.81,"sma_20":12.88,"sma_60":12.14,"sma_120":12.96},{"date":"2026-08-07","open":12.77,"high":13.28,"low":12.67,"close":13.2,"volume":1340772,"rsi_14":52.15,"sma_20":12.87,"sma_60":12.15,"sma_120":12.95},{"date":"2026-08-10","open":13.2,"high":13.33,"low":12.94,"close":13.15,"volume":894726,"rsi_14":57.74,"sma_20":12.86,"sma_60":12.16,"sma_120":12.94},{"date":"2026-08-11","open":13.05,"high":13.2,"low":12.9,"close":12.9,"volume":668519,"rsi_14":53.48,"sma_20":12.84,"sma_60":12.17,"sma_120":12.92},{"date":"2026-08-12","open":12.89,"high":12.99,"low":12.67,"close":12.74,"volume":745428,"rsi_14":57.83,"sma_20":12.82,"sma_60":12.18,"sma_120":12.91},{"date":"2026-08-13","open":12.87,"high":13.1,"low":12.81,"close":13.03,"volume":338324,"rsi_14":58.94,"sma_20":12.78,"sma_60":12.19,"sma_120":12.89},{"date":"2026-08-14","open":13.02,"high":13.16,"low":12.92,"close":13.06,"volume":339545,"rsi_14":55.7,"sma_20":12.76,"sma_60":12.21,"sma_120":12.88},{"date":"2026-08-17","open":12.93,"high":13.14,"low":12.74,"close":12.95,"volume":389357,"rsi_14":51.6,"sma_20":12.75,"sma_60":12.22,"sma_120":12.87},{"date":"2026-08-18","open":13.01,"high":13.21,"low":12.99,"close":13.07,"volume":402593,"rsi_14":53.11,"sma_20":12.77,"sma_60":12.24,"sma_120":12.86},{"date":"2026-08-19","open":13.18,"high":13.48,"low":13.17,"close":13.22,"volume":451989},{"date":"2026-08-20","open":13.1,"high":13.35,"low":13.05,"close":13.24,"volume":352224,"rsi_14":60.06,"sma_20":12.85,"sma_60":12.29,"sma_120":12.84},{"date":"2026-08-21","open":13.31,"high":13.44,"low":13.25,"close":13.29,"volume":409051,"rsi_14":57.77,"sma_20":12.9,"sma_60":12.32,"sma_120":12.84},{"date":"2026-08-24","open":13.37,"high":13.64,"low":13.06,"close":13.13,"volume":538498},{"date":"2026-08-25","open":13.12,"high":13.12,"low":12.75,"close":13.03,"volume":490086,"rsi_14":67.32,"sma_20":12.93,"sma_60":12.38,"sma_120":12.82},{"date":"2026-08-26","open":13.01,"high":13.17,"low":12.9,"close":12.95,"volume":466159},{"date":"2026-08-27","open":12.74,"high":12.82,"low":12.33,"close":12.52,"volume":767878,"rsi_14":33.0,"sma_20":12.92,"sma_60":12.44,"sma_120":12.8},{"date":"2026-08-28","open":12.52,"high":12.86,"low":12.42,"close":12.77,"volume":397742,"rsi_14":41.36,"sma_20":12.93,"sma_60":12.47,"sma_120":12.79},{"date":"2026-08-31","open":12.7,"high":12.97,"low":12.61,"close":12.72,"volume":705699},{"date":"2026-09-01","open":12.72,"high":12.82,"low":12.64,"close":12.82,"volume":444196,"rsi_14":52.06,"sma_20":12.93,"sma_60":12.55,"sma_120":12.78},{"date":"2026-09-02","open":12.87,"high":12.87,"low":12.62,"close":12.77,"volume":464798},{"date":"2026-09-03","open":12.79,"high":12.8,"low":12.49,"close":12.57,"volume":530902,"rsi_14":36.9,"sma_20":12.96,"sma_60":12.62,"sma_120":12.78},{"date":"2026-09-04","open":12.49,"high":12.73,"low":12.48,"close":12.68,"volume":458395,"rsi_14":42.78,"sma_20":12.93,"sma_60":12.65,"sma_120":12.79},{"date":"2026-09-08","open":12.66,"high":12.94,"low":12.58,"close":12.87,"volume":1035098,"rsi_14":44.85,"sma_20":12.92,"sma_60":12.67,"sma_120":12.79},{"date":"2026-09-09","open":13.0,"high":14.22,"low":13.0,"close":13.42,"volume":1790966,"rsi_14":54.27,"sma_20":12.94,"sma_60":12.71,"sma_120":12.8},{"date":"2026-09-10","open":13.42,"high":13.56,"low":12.96,"close":13.24,"volume":837688,"rsi_14":50.0,"sma_20":12.97,"sma_60":12.75,"sma_120":12.81},{"date":"2026-09-11","open":13.17,"high":13.3,"low":12.84,"close":13.01,"volume":823240,"rsi_14":44.78,"sma_20":12.97,"sma_60":12.77,"sma_120":12.81},{"date":"2026-09-14","open":13.07,"high":13.08,"low":12.75,"close":12.81,"volume":710314,"rsi_14":44.12,"sma_20":12.95,"sma_60":12.8,"sma_120":12.81},{"date":"2026-09-15","open":12.81,"high":12.81,"low":12.31,"close":12.39,"volume":938006,"rsi_14":39.47,"sma_20":12.93,"sma_60":12.81,"sma_120":12.81},{"date":"2026-09-16","open":12.35,"high":12.64,"low":12.19,"close":12.47,"volume":852840,"rsi_14":42.11,"sma_20":12.9,"sma_60":12.83,"sma_120":12.8},{"date":"2026-09-17","open":12.52,"high":12.74,"low":12.2,"close":12.46,"volume":846781,"rsi_14":48.85,"sma_20":12.86,"sma_60":12.84,"sma_120":12.79},{"date":"2026-09-18","open":12.42,"high":13.0,"low":12.37,"close":12.9,"volume":1703926,"rsi_14":52.31,"sma_20":12.84,"sma_60":12.86,"sma_120":12.78},{"date":"2026-09-21","open":12.95,"high":13.06,"low":12.59,"close":12.8,"volume":1192604,"rsi_14":51.4,"sma_20":12.82,"sma_60":12.87,"sma_120":12.78},{"date":"2026-09-22","open":12.8,"high":12.83,"low":12.48,"close":12.66,"volume":686567},{"date":"2026-09-23","open":12.68,"high":12.76,"low":12.51,"close":12.7,"volume":635813,"rsi_14":48.79,"sma_20":12.78,"sma_60":12.89,"sma_120":12.76},{"date":"2026-09-24","open":12.72,"high":13.18,"low":12.59,"close":12.96,"volume":1198095,"rsi_14":56.61,"sma_20":12.78,"sma_60":12.91,"sma_120":12.75},{"date":"2026-09-25","open":12.95,"high":13.2,"low":12.59,"close":13.14,"volume":931020,"rsi_14":57.62,"sma_20":12.81,"sma_60":12.92,"sma_120":12.74},{"date":"2026-09-28","open":13.14,"high":13.28,"low":12.88,"close":13.1,"volume":784986,"rsi_14":54.01,"sma_20":12.82,"sma_60":12.93,"sma_120":12.72},{"date":"2026-09-29","open":13.0,"high":13.23,"low":12.95,"close":13.07,"volume":588715,"rsi_14":42.55,"sma_20":12.84,"sma_60":12.93,"sma_120":12.7},{"date":"2026-09-30","open":13.14,"high":13.28,"low":12.99,"close":13.11,"volume":1192664,"rsi_14":47.06,"sma_20":12.86,"sma_60":12.92,"sma_120":12.69},{"date":"2026-10-01","open":13.1,"high":13.14,"low":12.73,"close":12.82,"volume":1157565,"rsi_14":45.81,"sma_20":12.86,"sma_60":12.91,"sma_120":12.67},{"date":"2026-10-02","open":12.92,"high":12.98,"low":12.8,"close":12.81,"volume":794826,"rsi_14":50.0,"sma_20":12.87,"sma_60":12.9,"sma_120":12.65},{"date":"2026-10-05","open":12.76,"high":12.98,"low":12.57,"close":12.7,"volume":879942,"rsi_14":58.76,"sma_20":12.87,"sma_60":12.89,"sma_120":12.64},{"date":"2026-10-06","open":12.78,"high":12.97,"low":12.67,"close":12.75,"volume":558251,"rsi_14":58.05,"sma_20":12.87,"sma_60":12.88,"sma_120":12.63},{"date":"2026-10-07","open":12.72,"high":12.81,"low":12.48,"close":12.51,"volume":749974,"rsi_14":51.27,"sma_20":12.82,"sma_60":12.87,"sma_120":12.62},{"date":"2026-10-08","open":12.52,"high":12.52,"low":10.9,"close":11.79,"volume":2730798},{"date":"2026-10-09","open":11.75,"high":11.86,"low":11.38,"close":11.73,"volume":2318168,"rsi_14":25.85,"sma_20":12.68,"sma_60":12.81,"sma_120":12.58},{"date":"2026-10-12","open":11.67,"high":11.67,"low":11.13,"close":11.56,"volume":1220840,"rsi_14":25.45,"sma_20":12.62,"sma_60":12.78,"sma_120":12.57},{"date":"2026-10-13","open":11.59,"high":11.95,"low":11.55,"close":11.81,"volume":835615,"rsi_14":31.84,"sma_20":12.59,"sma_60":12.76,"sma_120":12.55},{"date":"2026-10-14","open":12.25,"high":12.29,"low":11.93,"close":12.05,"volume":719234},{"date":"2026-10-15","open":12.25,"high":12.6,"low":12.01,"close":12.08,"volume":633599,"rsi_14":26.75,"sma_20":12.55,"sma_60":12.74,"sma_120":12.52},{"date":"2026-10-16","open":12.08,"high":12.29,"low":11.94,"close":12.2,"volume":918940,"rsi_14":30.93,"sma_20":12.52,"sma_60":12.74,"sma_120":12.51},{"date":"2026-10-19","open":12.18,"high":12.23,"low":11.71,"close":11.82,"volume":687655,"rsi_14":26.94,"sma_20":12.47,"sma_60":12.73,"sma_120":12.49},{"date":"2026-10-20","open":11.86,"high":12.15,"low":11.85,"close":11.86,"volume":410665,"rsi_14":26.94,"sma_20":12.43,"sma_60":12.71,"sma_120":12.48},{"date":"2026-10-21","open":11.91,"high":11.91,"low":11.47,"close":11.55,"volume":797642,"rsi_14":26.74,"sma_20":12.37,"sma_60":12.69,"sma_120":12.46},{"date":"2026-10-22","open":11.65,"high":11.91,"low":11.6,"close":11.82,"volume":585635,"rsi_14":33.44,"sma_20":12.31,"sma_60":12.67,"sma_120":12.44}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":0.5800000000000001,"pbr":1.8,"per":20.38,"roa":-0.4,"roe":-0.85,"grade":"D","comment":"PER 20.38배, ROE -0.85%","revenue":1338500000.0,"analysis":"PER 20.4배입니다. ROE -0.8%로 적자 상태입니다. 시가총액 10.45억. 매출 13.38억, 영업이익 4300.00만.","eps_basis":"TTM","debt_ratio":0.6787958115183246,"market_cap":1044627960,"net_income":1600000.0,"total_debt":518600000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":9.93,"total_assets":1606800000.0,"total_equity":764000000.0,"profit_margin":0.12,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":43000000.0,"operating_margin":3.21,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":11.82,"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":"2020-10-01","close":13.8},{"date":"2020-10-02","close":12.45},{"date":"2020-10-05","close":12.36},{"date":"2020-10-06","close":12.1},{"date":"2020-10-07","close":11.86},{"date":"2020-10-08","close":12.23},{"date":"2020-10-09","close":12.5},{"date":"2020-10-12","close":13.0},{"date":"2020-10-13","close":12.97},{"date":"2020-10-14","close":12.84},{"date":"2020-10-15","close":13.15},{"date":"2020-10-16","close":13.19},{"date":"2020-10-19","close":13.51},{"date":"2020-10-20","close":13.68},{"date":"2020-10-21","close":13.3},{"date":"2020-10-22","close":13.41},{"date":"2020-10-23","close":13.17},{"date":"2020-10-26","close":13.01},{"date":"2020-10-27","close":13.23},{"date":"2020-10-28","close":13.23},{"date":"2020-10-29","close":13.23},{"date":"2020-10-30","close":13.19},{"date":"2020-11-02","close":12.85},{"date":"2020-11-03","close":12.77},{"date":"2020-11-04","close":13.1},{"date":"2020-11-05","close":13.19},{"date":"2020-11-06","close":13.68},{"date":"2020-11-09","close":14.02},{"date":"2020-11-10","close":13.95},{"date":"2020-11-11","close":13.5},{"date":"2020-11-12","close":12.97},{"date":"2020-11-13","close":13.29},{"date":"2020-11-16","close":13.72},{"date":"2020-11-17","close":13.64},{"date":"2020-11-18","close":13.91},{"date":"2020-11-19","close":13.97},{"date":"2020-11-20","close":13.79},{"date":"2020-11-23","close":13.6},{"date":"2020-11-24","close":13.54},{"date":"2020-11-25","close":13.4},{"date":"2020-11-27","close":13.34},{"date":"2020-11-30","close":13.45},{"date":"2020-12-01","close":13.6},{"date":"2020-12-02","close":13.46},{"date":"2020-12-03","close":13.37},{"date":"2020-12-04","close":13.63},{"date":"2020-12-07","close":13.68},{"date":"2020-12-08","close":13.81},{"date":"2020-12-09","close":13.61},{"date":"2020-12-10","close":13.14},{"date":"2020-12-11","close":13.31},{"date":"2020-12-14","close":13.41},{"date":"2020-12-15","close":13.65},{"date":"2020-12-16","close":14.23},{"date":"2020-12-17","close":14.87},{"date":"2020-12-18","close":14.29},{"date":"2020-12-21","close":14.71},{"date":"2020-12-22","close":14.12},{"date":"2020-12-23","close":14.5},{"date":"2020-12-24","close":14.65},{"date":"2020-12-28","close":14.78},{"date":"2020-12-29","close":14.66},{"date":"2020-12-30","close":15.04},{"date":"2020-12-31","close":15.05},{"date":"2021-01-04","close":15.0},{"date":"2021-01-05","close":15.2},{"date":"2021-01-06","close":15.68},{"date":"2021-01-07","close":15.52},{"date":"2021-01-08","close":15.7},{"date":"2021-01-11","close":15.27},{"date":"2021-01-12","close":15.17},{"date":"2021-01-13","close":15.29},{"date":"2021-01-14","close":15.66},{"date":"2021-01-15","close":15.64},{"date":"2021-01-19","close":16.18},{"date":"2021-01-20","close":16.24},{"date":"2021-01-21","close":16.31},{"date":"2021-01-22","close":16.2},{"date":"2021-01-25","close":16.24},{"date":"2021-01-26","close":16.34},{"date":"2021-01-27","close":17.08},{"date":"2021-01-28","close":18.35},{"date":"2021-01-29","close":19.23},{"date":"2021-02-01","close":18.81},{"date":"2021-02-02","close":19.4},{"date":"2021-02-03","close":20.16},{"date":"2021-02-04","close":20.08},{"date":"2021-02-05","close":20.74},{"date":"2021-02-08","close":21.16},{"date":"2021-02-09","close":21.24},{"date":"2021-02-10","close":21.07},{"date":"2021-02-11","close":21.29},{"date":"2021-02-12","close":21.74},{"date":"2021-02-16","close":21.26},{"date":"2021-02-17","close":20.85},{"date":"2021-02-18","close":20.82},{"date":"2021-02-19","close":20.87},{"date":"2021-02-22","close":20.42},{"date":"2021-02-23","close":19.9},{"date":"2021-02-24","close":21.31},{"date":"2021-02-25","close":21.49},{"date":"2021-02-26","close":20.96},{"date":"2021-03-01","close":21.42},{"date":"2021-03-02","close":21.56},{"date":"2021-03-03","close":21.27},{"date":"2021-03-04","close":19.76},{"date":"2021-03-05","close":20.93},{"date":"2021-03-08","close":21.49},{"date":"2021-03-09","close":21.14},{"date":"2021-03-10","close":21.21},{"date":"2021-03-11","close":21.47},{"date":"2021-03-12","close":20.26},{"date":"2021-03-15","close":21.0},{"date":"2021-03-16","close":20.74},{"date":"2021-03-17","close":20.51},{"date":"2021-03-18","close":20.64},{"date":"2021-03-19","close":20.82},{"date":"2021-03-22","close":20.39},{"date":"2021-03-23","close":20.22},{"date":"2021-03-24","close":19.81},{"date":"2021-03-25","close":20.09},{"date":"2021-03-26","close":20.2},{"date":"2021-03-29","close":18.4},{"date":"2021-03-30","close":18.105},{"date":"2021-03-31","close":19.01},{"date":"2021-04-01","close":19.16},{"date":"2021-04-05","close":19.73},{"date":"2021-04-06","close":19.82},{"date":"2021-04-07","close":19.82},{"date":"2021-04-08","close":19.83},{"date":"2021-04-09","close":19.88},{"date":"2021-04-12","close":19.63},{"date":"2021-04-13","close":19.53},{"date":"2021-04-14","close":19.86},{"date":"2021-04-15","close":19.97},{"date":"2021-04-16","close":19.91},{"date":"2021-04-19","close":19.63},{"date":"2021-04-20","close":19.6},{"date":"2021-04-21","close":19.81},{"date":"2021-04-22","close":19.69},{"date":"2021-04-23","close":19.92},{"date":"2021-04-26","close":20.06},{"date":"2021-04-27","close":20.32},{"date":"2021-04-28","close":20.43},{"date":"2021-04-29","close":20.38},{"date":"2021-04-30","close":20.2},{"date":"2021-05-03","close":20.5},{"date":"2021-05-04","close":20.27},{"date":"2021-05-05","close":20.48},{"date":"2021-05-06","close":19.34},{"date":"2021-05-07","close":19.85},{"date":"2021-05-10","close":19.77},{"date":"2021-05-11","close":18.36},{"date":"2021-05-12","close":18.91},{"date":"2021-05-13","close":18.94},{"date":"2021-05-14","close":19.69},{"date":"2021-05-17","close":19.55},{"date":"2021-05-18","close":19.7},{"date":"2021-05-19","close":19.54},{"date":"2021-05-20","close":20.43},{"date":"2021-05-21","close":20.29},{"date":"2021-05-24","close":20.64},{"date":"2021-05-25","close":20.11},{"date":"2021-05-26","close":20.32},{"date":"2021-05-27","close":20.47},{"date":"2021-05-28","close":20.31},{"date":"2021-06-01","close":20.44},{"date":"2021-06-02","close":20.48},{"date":"2021-06-03","close":20.24},{"date":"2021-06-04","close":20.3},{"date":"2021-06-07","close":21.99},{"date":"2021-06-08","close":22.0},{"date":"2021-06-09","close":21.93},{"date":"2021-06-10","close":21.88},{"date":"2021-06-11","close":22.69},{"date":"2021-06-14","close":22.3},{"date":"2021-06-15","close":22.42},{"date":"2021-06-16","close":22.61},{"date":"2021-06-17","close":22.53},{"date":"2021-06-18","close":21.06},{"date":"2021-06-21","close":22.05},{"date":"2021-06-22","close":21.7},{"date":"2021-06-23","close":21.43},{"date":"2021-06-24","close":21.66},{"date":"2021-06-25","close":21.31},{"date":"2021-06-28","close":20.89},{"date":"2021-06-29","close":20.78},{"date":"2021-06-30","close":20.71},{"date":"2021-07-01","close":20.9},{"date":"2021-07-02","close":20.81},{"date":"2021-07-06","close":20.65},{"date":"2021-07-07","close":20.3},{"date":"2021-07-08","close":20.38},{"date":"2021-07-09","close":20.65},{"date":"2021-07-12","close":20.49},{"date":"2021-07-13","close":20.08},{"date":"2021-07-14","close":19.37},{"date":"2021-07-15","close":19.65},{"date":"2021-07-16","close":19.39},{"date":"2021-07-19","close":19.27},{"date":"2021-07-20","close":19.78},{"date":"2021-07-21","close":19.76},{"date":"2021-07-22","close":19.27},{"date":"2021-07-23","close":19.37},{"date":"2021-07-26","close":19.31},{"date":"2021-07-27","close":19.22},{"date":"2021-07-28","close":19.42},{"date":"2021-07-29","close":19.68},{"date":"2021-07-30","close":19.37},{"date":"2021-08-02","close":19.03},{"date":"2021-08-03","close":19.0},{"date":"2021-08-04","close":18.68},{"date":"2021-08-05","close":19.08},{"date":"2021-08-06","close":19.5},{"date":"2021-08-09","close":19.46},{"date":"2021-08-10","close":19.47},{"date":"2021-08-11","close":19.61},{"date":"2021-08-12","close":19.41},{"date":"2021-08-13","close":19.53},{"date":"2021-08-16","close":19.53},{"date":"2021-08-17","close":19.55},{"date":"2021-08-18","close":19.45},{"date":"2021-08-19","close":19.56},{"date":"2021-08-20","close":19.76},{"date":"2021-08-23","close":19.93},{"date":"2021-08-24","close":19.64},{"date":"2021-08-25","close":20.05},{"date":"2021-08-26","close":20.29},{"date":"2021-08-27","close":20.91},{"date":"2021-08-30","close":20.5},{"date":"2021-08-31","close":20.74},{"date":"2021-09-01","close":20.8},{"date":"2021-09-02","close":20.25},{"date":"2021-09-03","close":20.18},{"date":"2021-09-07","close":19.68},{"date":"2021-09-08","close":19.81},{"date":"2021-09-09","close":19.82},{"date":"2021-09-10","close":20.58},{"date":"2021-09-13","close":20.48},{"date":"2021-09-14","close":18.47},{"date":"2021-09-15","close":18.06},{"date":"2021-09-16","close":19.15},{"date":"2021-09-17","close":19.99},{"date":"2021-09-20","close":19.59},{"date":"2021-09-21","close":19.38},{"date":"2021-09-22","close":19.44},{"date":"2021-09-23","close":19.5},{"date":"2021-09-24","close":19.35},{"date":"2021-09-27","close":19.36},{"date":"2021-09-28","close":18.56},{"date":"2021-09-29","close":18.86},{"date":"2021-09-30","close":18.38},{"date":"2021-10-01","close":18.73},{"date":"2021-10-04","close":18.53},{"date":"2021-10-05","close":18.77},{"date":"2021-10-06","close":18.2},{"date":"2021-10-07","close":18.9},{"date":"2021-10-08","close":18.5},{"date":"2021-10-11","close":18.67},{"date":"2021-10-12","close":18.86},{"date":"2021-10-13","close":18.95},{"date":"2021-10-14","close":19.01},{"date":"2021-10-15","close":19.03},{"date":"2021-10-18","close":18.86},{"date":"2021-10-19","close":18.81},{"date":"2021-10-20","close":18.71},{"date":"2021-10-21","close":18.75},{"date":"2021-10-22","close":18.78},{"date":"2021-10-25","close":18.8},{"date":"2021-10-26","close":18.68},{"date":"2021-10-27","close":18.42},{"date":"2021-10-28","close":18.65},{"date":"2021-10-29","close":18.99},{"date":"2021-11-01","close":19.44},{"date":"2021-11-02","close":19.93},{"date":"2021-11-03","close":20.2},{"date":"2021-11-04","close":20.03},{"date":"2021-11-05","close":20.41},{"date":"2021-11-08","close":20.07},{"date":"2021-11-09","close":19.98},{"date":"2021-11-10","close":20.35},{"date":"2021-11-11","close":20.52},{"date":"2021-11-12","close":20.33},{"date":"2021-11-15","close":20.15},{"date":"2021-11-16","close":20.07},{"date":"2021-11-17","close":19.49},{"date":"2021-11-18","close":19.01},{"date":"2021-11-19","close":19.32},{"date":"2021-11-22","close":19.37},{"date":"2021-11-23","close":19.56},{"date":"2021-11-24","close":19.53},{"date":"2021-11-26","close":18.71},{"date":"2021-11-29","close":18.43},{"date":"2021-11-30","close":17.71},{"date":"2021-12-01","close":17.35},{"date":"2021-12-02","close":17.71},{"date":"2021-12-03","close":17.97},{"date":"2021-12-06","close":18.3},{"date":"2021-12-07","close":18.94},{"date":"2021-12-08","close":18.73},{"date":"2021-12-09","close":18.66},{"date":"2021-12-10","close":18.44},{"date":"2021-12-13","close":18.23},{"date":"2021-12-14","close":17.78},{"date":"2021-12-15","close":18.07},{"date":"2021-12-16","close":17.81},{"date":"2021-12-17","close":18.25},{"date":"2021-12-20","close":17.8},{"date":"2021-12-21","close":17.78},{"date":"2021-12-22","close":17.29},{"date":"2021-12-23","close":15.82},{"date":"2021-12-27","close":15.85},{"date":"2021-12-28","close":15.87},{"date":"2021-12-29","close":15.81},{"date":"2021-12-30","close":15.76},{"date":"2021-12-31","close":15.7},{"date":"2022-01-03","close":15.89},{"date":"2022-01-04","close":15.28},{"date":"2022-01-05","close":15.03},{"date":"2022-01-06","close":15.11},{"date":"2022-01-07","close":14.94},{"date":"2022-01-10","close":14.48},{"date":"2022-01-11","close":14.58},{"date":"2022-01-12","close":14.24},{"date":"2022-01-13","close":14.01},{"date":"2022-01-14","close":13.86},{"date":"2022-01-18","close":13.58},{"date":"2022-01-19","close":13.8},{"date":"2022-01-20","close":13.74},{"date":"2022-01-21","close":13.55},{"date":"2022-01-24","close":13.92},{"date":"2022-01-25","close":13.7},{"date":"2022-01-26","close":13.64},{"date":"2022-01-27","close":13.54},{"date":"2022-01-28","close":13.63},{"date":"2022-01-31","close":14.27},{"date":"2022-02-01","close":14.02},{"date":"2022-02-02","close":13.93},{"date":"2022-02-03","close":13.46},{"date":"2022-02-04","close":13.42},{"date":"2022-02-07","close":13.39},{"date":"2022-02-08","close":13.61},{"date":"2022-02-09","close":13.55},{"date":"2022-02-10","close":13.3},{"date":"2022-02-11","close":13.4},{"date":"2022-02-14","close":12.96},{"date":"2022-02-15","close":13.08},{"date":"2022-02-16","close":13.28},{"date":"2022-02-17","close":13.39},{"date":"2022-02-18","close":13.28},{"date":"2022-02-22","close":13.26},{"date":"2022-02-23","close":12.85},{"date":"2022-02-24","close":13.0},{"date":"2022-02-25","close":13.27},{"date":"2022-02-28","close":12.98},{"date":"2022-03-01","close":12.94},{"date":"2022-03-02","close":13.21},{"date":"2022-03-03","close":13.41},{"date":"2022-03-04","close":13.27},{"date":"2022-03-07","close":13.47},{"date":"2022-03-08","close":13.32},{"date":"2022-03-09","close":13.3},{"date":"2022-03-10","close":13.34},{"date":"2022-03-11","close":11.88},{"date":"2022-03-14","close":11.72},{"date":"2022-03-15","close":11.58},{"date":"2022-03-16","close":11.83},{"date":"2022-03-17","close":11.75},{"date":"2022-03-18","close":11.75},{"date":"2022-03-21","close":11.78},{"date":"2022-03-22","close":12.21},{"date":"2022-03-23","close":11.83},{"date":"2022-03-24","close":12.07},{"date":"2022-03-25","close":12.28},{"date":"2022-03-28","close":12.65},{"date":"2022-03-29","close":12.84},{"date":"2022-03-30","close":12.82},{"date":"2022-03-31","close":12.65},{"date":"2022-04-01","close":12.93},{"date":"2022-04-04","close":12.65},{"date":"2022-04-05","close":12.3},{"date":"2022-04-06","close":12.33},{"date":"2022-04-07","close":12.61},{"date":"2022-04-08","close":13.02},{"date":"2022-04-11","close":12.59},{"date":"2022-04-12","close":12.53},{"date":"2022-04-13","close":12.9},{"date":"2022-04-14","close":13.17},{"date":"2022-04-18","close":12.71},{"date":"2022-04-19","close":13.18},{"date":"2022-04-20","close":13.33},{"date":"2022-04-21","close":13.15},{"date":"2022-04-22","close":12.96},{"date":"2022-04-25","close":12.81},{"date":"2022-04-26","close":12.66},{"date":"2022-04-27","close":12.74},{"date":"2022-04-28","close":12.96},{"date":"2022-04-29","close":12.72},{"date":"2022-05-02","close":12.74},{"date":"2022-05-03","close":12.64},{"date":"2022-05-04","close":12.88},{"date":"2022-05-05","close":12.415},{"date":"2022-05-06","close":12.42},{"date":"2022-05-09","close":12.6},{"date":"2022-05-10","close":12.6},{"date":"2022-05-11","close":12.56},{"date":"2022-05-12","close":12.99},{"date":"2022-05-13","close":13.79},{"date":"2022-05-16","close":13.69},{"date":"2022-05-17","close":13.95},{"date":"2022-05-18","close":13.23},{"date":"2022-05-19","close":12.94},{"date":"2022-05-20","close":12.91},{"date":"2022-05-23","close":12.94},{"date":"2022-05-24","close":13.2},{"date":"2022-05-25","close":13.34},{"date":"2022-05-26","close":13.38},{"date":"2022-05-27","close":13.7},{"date":"2022-05-31","close":13.37},{"date":"2022-06-01","close":13.31},{"date":"2022-06-02","close":13.45},{"date":"2022-06-03","close":13.76},{"date":"2022-06-06","close":13.6},{"date":"2022-06-07","close":13.94},{"date":"2022-06-08","close":13.92},{"date":"2022-06-09","close":14.68},{"date":"2022-06-10","close":14.19},{"date":"2022-06-13","close":13.88},{"date":"2022-06-14","close":13.91},{"date":"2022-06-15","close":14.3},{"date":"2022-06-16","close":14.2},{"date":"2022-06-17","close":14.36},{"date":"2022-06-21","close":14.56},{"date":"2022-06-22","close":14.69},{"date":"2022-06-23","close":14.47},{"date":"2022-06-24","close":14.58},{"date":"2022-06-27","close":14.44},{"date":"2022-06-28","close":14.56},{"date":"2022-06-29","close":14.33},{"date":"2022-06-30","close":14.25},{"date":"2022-07-01","close":14.59},{"date":"2022-07-05","close":14.7},{"date":"2022-07-06","close":14.64},{"date":"2022-07-07","close":14.72},{"date":"2022-07-08","close":14.6},{"date":"2022-07-11","close":14.36},{"date":"2022-07-12","close":14.38},{"date":"2022-07-13","close":14.53},{"date":"2022-07-14","close":14.53},{"date":"2022-07-15","close":14.79},{"date":"2022-07-18","close":14.55},{"date":"2022-07-19","close":14.76},{"date":"2022-07-20","close":14.75},{"date":"2022-07-21","close":14.69},{"date":"2022-07-22","close":14.43},{"date":"2022-07-25","close":14.6},{"date":"2022-07-26","close":14.46},{"date":"2022-07-27","close":14.65},{"date":"2022-07-28","close":14.59},{"date":"2022-07-29","close":14.18},{"date":"2022-08-01","close":14.67},{"date":"2022-08-02","close":14.57},{"date":"2022-08-03","close":14.79},{"date":"2022-08-04","close":15.15},{"date":"2022-08-05","close":15.07},{"date":"2022-08-08","close":15.17},{"date":"2022-08-09","close":15.28},{"date":"2022-08-10","close":15.66},{"date":"2022-08-11","close":15.56},{"date":"2022-08-12","close":16.2},{"date":"2022-08-15","close":16.18},{"date":"2022-08-16","close":15.99},{"date":"2022-08-17","close":16.37},{"date":"2022-08-18","close":16.81},{"date":"2022-08-19","close":16.52},{"date":"2022-08-22","close":16.75},{"date":"2022-08-23","close":16.29},{"date":"2022-08-24","close":16.25},{"date":"2022-08-25","close":16.05},{"date":"2022-08-26","close":16.4},{"date":"2022-08-29","close":16.11},{"date":"2022-08-30","close":15.81},{"date":"2022-08-31","close":16.1},{"date":"2022-09-01","close":15.38},{"date":"2022-09-02","close":15.42},{"date":"2022-09-06","close":15.7},{"date":"2022-09-07","close":15.54},{"date":"2022-09-08","close":15.45},{"date":"2022-09-09","close":15.58},{"date":"2022-09-12","close":15.82},{"date":"2022-09-13","close":15.37},{"date":"2022-09-14","close":15.45},{"date":"2022-09-15","close":15.37},{"date":"2022-09-16","close":15.47},{"date":"2022-09-19","close":15.23},{"date":"2022-09-20","close":15.38},{"date":"2022-09-21","close":15.39},{"date":"2022-09-22","close":15.33},{"date":"2022-09-23","close":14.87},{"date":"2022-09-26","close":14.61},{"date":"2022-09-27","close":14.6},{"date":"2022-09-28","close":14.87},{"date":"2022-09-29","close":14.67},{"date":"2022-09-30","close":14.46},{"date":"2022-10-03","close":14.63},{"date":"2022-10-04","close":15.18},{"date":"2022-10-05","close":14.81},{"date":"2022-10-06","close":14.65},{"date":"2022-10-07","close":14.41},{"date":"2022-10-10","close":14.75},{"date":"2022-10-11","close":14.87},{"date":"2022-10-12","close":14.765},{"date":"2022-10-13","close":15.19},{"date":"2022-10-14","close":15.08},{"date":"2022-10-17","close":15.47},{"date":"2022-10-18","close":15.56},{"date":"2022-10-19","close":15.59},{"date":"2022-10-20","close":15.47},{"date":"2022-10-21","close":15.62},{"date":"2022-10-24","close":15.71},{"date":"2022-10-25","close":16.17},{"date":"2022-10-26","close":16.16},{"date":"2022-10-27","close":16.12},{"date":"2022-10-28","close":16.52},{"date":"2022-10-31","close":16.64},{"date":"2022-11-01","close":16.53},{"date":"2022-11-02","close":16.41},{"date":"2022-11-03","close":16.2},{"date":"2022-11-04","close":16.14},{"date":"2022-11-07","close":16.59},{"date":"2022-11-08","close":16.33},{"date":"2022-11-09","close":15.91},{"date":"2022-11-10","close":16.64},{"date":"2022-11-11","close":16.23},{"date":"2022-11-14","close":16.1},{"date":"2022-11-15","close":16.42},{"date":"2022-11-16","close":16.44},{"date":"2022-11-17","close":16.31},{"date":"2022-11-18","close":16.33},{"date":"2022-11-21","close":16.57},{"date":"2022-11-22","close":16.49},{"date":"2022-11-23","close":16.47},{"date":"2022-11-25","close":16.43},{"date":"2022-11-28","close":16.2},{"date":"2022-11-29","close":15.65},{"date":"2022-11-30","close":15.89},{"date":"2022-12-01","close":15.92},{"date":"2022-12-02","close":15.66},{"date":"2022-12-05","close":15.43},{"date":"2022-12-06","close":15.65},{"date":"2022-12-07","close":15.43},{"date":"2022-12-08","close":15.44},{"date":"2022-12-09","close":15.05},{"date":"2022-12-12","close":14.98},{"date":"2022-12-13","close":15.18},{"date":"2022-12-14","close":15.03},{"date":"2022-12-15","close":14.82},{"date":"2022-12-16","close":15.05},{"date":"2022-12-19","close":15.65},{"date":"2022-12-20","close":15.51},{"date":"2022-12-21","close":15.12},{"date":"2022-12-22","close":14.61},{"date":"2022-12-23","close":12.39},{"date":"2022-12-27","close":11.65},{"date":"2022-12-28","close":11.74},{"date":"2022-12-29","close":11.75},{"date":"2022-12-30","close":11.62},{"date":"2023-01-03","close":11.71},{"date":"2023-01-04","close":11.88},{"date":"2023-01-05","close":11.7},{"date":"2023-01-06","close":11.87},{"date":"2023-01-09","close":11.74},{"date":"2023-01-10","close":11.6},{"date":"2023-01-11","close":11.61},{"date":"2023-01-12","close":12.0},{"date":"2023-01-13","close":12.09},{"date":"2023-01-17","close":12.31},{"date":"2023-01-18","close":11.98},{"date":"2023-01-19","close":11.89},{"date":"2023-01-20","close":11.99},{"date":"2023-01-23","close":12.19},{"date":"2023-01-24","close":12.22},{"date":"2023-01-25","close":12.42},{"date":"2023-01-26","close":12.48},{"date":"2023-01-27","close":12.45},{"date":"2023-01-30","close":12.26},{"date":"2023-01-31","close":12.46},{"date":"2023-02-01","close":12.6},{"date":"2023-02-02","close":12.62},{"date":"2023-02-03","close":12.36},{"date":"2023-02-06","close":12.17},{"date":"2023-02-07","close":12.08},{"date":"2023-02-08","close":12.23},{"date":"2023-02-09","close":12.2},{"date":"2023-02-10","close":11.99},{"date":"2023-02-13","close":12.23},{"date":"2023-02-14","close":12.06},{"date":"2023-02-15","close":12.13},{"date":"2023-02-16","close":12.02},{"date":"2023-02-17","close":12.33},{"date":"2023-02-21","close":12.17},{"date":"2023-02-22","close":11.97},{"date":"2023-02-23","close":12.11},{"date":"2023-02-24","close":11.93},{"date":"2023-02-27","close":11.88},{"date":"2023-02-28","close":11.52},{"date":"2023-03-01","close":11.46},{"date":"2023-03-02","close":11.64},{"date":"2023-03-03","close":11.75},{"date":"2023-03-06","close":11.49},{"date":"2023-03-07","close":11.4},{"date":"2023-03-08","close":11.01},{"date":"2023-03-09","close":10.71},{"date":"2023-03-10","close":10.42},{"date":"2023-03-13","close":10.76},{"date":"2023-03-14","close":10.53},{"date":"2023-03-15","close":10.46},{"date":"2023-03-16","close":10.56},{"date":"2023-03-17","close":10.64},{"date":"2023-03-20","close":10.79},{"date":"2023-03-21","close":10.89},{"date":"2023-03-22","close":10.94},{"date":"2023-03-23","close":10.81},{"date":"2023-03-24","close":10.97},{"date":"2023-03-27","close":11.01},{"date":"2023-03-28","close":11.0},{"date":"2023-03-29","close":10.97},{"date":"2023-03-30","close":10.95},{"date":"2023-03-31","close":11.11},{"date":"2023-04-03","close":11.18},{"date":"2023-04-04","close":11.01},{"date":"2023-04-05","close":11.01},{"date":"2023-04-06","close":11.08},{"date":"2023-04-10","close":11.11},{"date":"2023-04-11","close":11.19},{"date":"2023-04-12","close":11.03},{"date":"2023-04-13","close":11.15},{"date":"2023-04-14","close":10.99},{"date":"2023-04-17","close":10.96},{"date":"2023-04-18","close":10.92},{"date":"2023-04-19","close":10.89},{"date":"2023-04-20","close":11.05},{"date":"2023-04-21","close":11.16},{"date":"2023-04-24","close":11.2},{"date":"2023-04-25","close":11.17},{"date":"2023-04-26","close":11.09},{"date":"2023-04-27","close":11.22},{"date":"2023-04-28","close":11.39},{"date":"2023-05-01","close":11.7},{"date":"2023-05-02","close":11.59},{"date":"2023-05-03","close":11.79},{"date":"2023-05-04","close":11.66},{"date":"2023-05-05","close":11.8},{"date":"2023-05-08","close":11.92},{"date":"2023-05-09","close":11.68},{"date":"2023-05-10","close":11.61},{"date":"2023-05-11","close":11.7},{"date":"2023-05-12","close":11.73},{"date":"2023-05-15","close":11.76},{"date":"2023-05-16","close":11.57},{"date":"2023-05-17","close":11.7},{"date":"2023-05-18","close":11.64},{"date":"2023-05-19","close":11.65},{"date":"2023-05-22","close":12.14},{"date":"2023-05-23","close":12.22},{"date":"2023-05-24","close":12.23},{"date":"2023-05-25","close":12.3},{"date":"2023-05-26","close":12.51},{"date":"2023-05-30","close":12.14},{"date":"2023-05-31","close":12.2},{"date":"2023-06-01","close":12.29},{"date":"2023-06-02","close":12.82},{"date":"2023-06-05","close":12.63},{"date":"2023-06-06","close":12.83},{"date":"2023-06-07","close":12.59},{"date":"2023-06-08","close":12.52},{"date":"2023-06-09","close":13.4},{"date":"2023-06-12","close":12.66},{"date":"2023-06-13","close":12.2},{"date":"2023-06-14","close":11.98},{"date":"2023-06-15","close":12.06},{"date":"2023-06-16","close":12.04},{"date":"2023-06-20","close":11.99},{"date":"2023-06-21","close":12.07},{"date":"2023-06-22","close":12.25},{"date":"2023-06-23","close":12.1},{"date":"2023-06-26","close":12.02},{"date":"2023-06-27","close":11.8},{"date":"2023-06-28","close":12.01},{"date":"2023-06-29","close":12.12},{"date":"2023-06-30","close":12.12},{"date":"2023-07-03","close":12.21},{"date":"2023-07-05","close":12.12},{"date":"2023-07-06","close":12.15},{"date":"2023-07-07","close":11.84},{"date":"2023-07-10","close":11.595},{"date":"2023-07-11","close":11.35},{"date":"2023-07-12","close":11.61},{"date":"2023-07-13","close":11.76},{"date":"2023-07-14","close":11.52},{"date":"2023-07-17","close":11.83},{"date":"2023-07-18","close":11.87},{"date":"2023-07-19","close":11.94},{"date":"2023-07-20","close":12.0},{"date":"2023-07-21","close":12.19},{"date":"2023-07-24","close":12.14},{"date":"2023-07-25","close":12.02},{"date":"2023-07-26","close":11.93},{"date":"2023-07-27","close":11.73},{"date":"2023-07-28","close":11.66},{"date":"2023-07-31","close":11.62},{"date":"2023-08-01","close":11.56},{"date":"2023-08-02","close":11.45},{"date":"2023-08-03","close":11.46},{"date":"2023-08-04","close":11.39},{"date":"2023-08-07","close":11.52},{"date":"2023-08-08","close":11.36},{"date":"2023-08-09","close":11.16},{"date":"2023-08-10","close":11.25},{"date":"2023-08-11","close":11.52},{"date":"2023-08-14","close":11.57},{"date":"2023-08-15","close":11.01},{"date":"2023-08-16","close":10.7},{"date":"2023-08-17","close":10.54},{"date":"2023-08-18","close":10.37},{"date":"2023-08-21","close":9.93},{"date":"2023-08-22","close":9.71},{"date":"2023-08-23","close":9.47},{"date":"2023-08-24","close":9.53},{"date":"2023-08-25","close":9.55},{"date":"2023-08-28","close":9.58},{"date":"2023-08-29","close":9.65},{"date":"2023-08-30","close":9.69},{"date":"2023-08-31","close":9.52},{"date":"2023-09-01","close":9.26},{"date":"2023-09-05","close":9.04},{"date":"2023-09-06","close":9.0},{"date":"2023-09-07","close":9.05},{"date":"2023-09-08","close":9.06},{"date":"2023-09-11","close":8.98},{"date":"2023-09-12","close":8.77},{"date":"2023-09-13","close":9.34},{"date":"2023-09-14","close":9.38},{"date":"2023-09-15","close":9.34},{"date":"2023-09-18","close":9.51},{"date":"2023-09-19","close":9.64},{"date":"2023-09-20","close":9.58},{"date":"2023-09-21","close":9.73},{"date":"2023-09-22","close":9.81},{"date":"2023-09-25","close":9.87},{"date":"2023-09-26","close":9.68},{"date":"2023-09-27","close":9.52},{"date":"2023-09-28","close":9.53},{"date":"2023-09-29","close":9.68},{"date":"2023-10-02","close":9.49},{"date":"2023-10-03","close":9.63},{"date":"2023-10-04","close":9.66},{"date":"2023-10-05","close":9.58},{"date":"2023-10-06","close":9.565},{"date":"2023-10-09","close":9.77},{"date":"2023-10-10","close":9.71},{"date":"2023-10-11","close":9.51},{"date":"2023-10-12","close":8.81},{"date":"2023-10-13","close":9.03},{"date":"2023-10-16","close":9.28},{"date":"2023-10-17","close":9.52},{"date":"2023-10-18","close":9.33},{"date":"2023-10-19","close":9.34},{"date":"2023-10-20","close":9.35},{"date":"2023-10-23","close":9.41},{"date":"2023-10-24","close":9.25},{"date":"2023-10-25","close":9.17},{"date":"2023-10-26","close":9.31},{"date":"2023-10-27","close":9.31},{"date":"2023-10-30","close":9.43},{"date":"2023-10-31","close":9.41},{"date":"2023-11-01","close":9.08},{"date":"2023-11-02","close":9.46},{"date":"2023-11-03","close":9.45},{"date":"2023-11-06","close":9.14},{"date":"2023-11-07","close":9.07},{"date":"2023-11-08","close":8.85},{"date":"2023-11-09","close":8.72},{"date":"2023-11-10","close":8.86},{"date":"2023-11-13","close":8.85},{"date":"2023-11-14","close":9.39},{"date":"2023-11-15","close":9.3},{"date":"2023-11-16","close":9.13},{"date":"2023-11-17","close":8.96},{"date":"2023-11-20","close":8.78},{"date":"2023-11-21","close":8.77},{"date":"2023-11-22","close":8.89},{"date":"2023-11-24","close":8.96},{"date":"2023-11-27","close":8.87},{"date":"2023-11-28","close":8.47},{"date":"2023-11-29","close":8.62},{"date":"2023-11-30","close":8.46},{"date":"2023-12-01","close":8.68},{"date":"2023-12-04","close":9.1},{"date":"2023-12-05","close":9.11},{"date":"2023-12-06","close":9.2},{"date":"2023-12-07","close":9.29},{"date":"2023-12-08","close":9.35},{"date":"2023-12-11","close":9.29},{"date":"2023-12-12","close":9.2},{"date":"2023-12-13","close":9.65},{"date":"2023-12-14","close":9.29},{"date":"2023-12-15","close":9.21},{"date":"2023-12-18","close":9.26},{"date":"2023-12-19","close":9.33},{"date":"2023-12-20","close":9.24},{"date":"2023-12-21","close":9.57},{"date":"2023-12-22","close":10.2},{"date":"2023-12-26","close":10.55},{"date":"2023-12-27","close":10.45},{"date":"2023-12-28","close":10.26},{"date":"2023-12-29","close":10.09},{"date":"2024-01-02","close":10.35},{"date":"2024-01-03","close":10.18},{"date":"2024-01-04","close":10.15},{"date":"2024-01-05","close":10.02},{"date":"2024-01-08","close":10.12},{"date":"2024-01-09","close":9.84},{"date":"2024-01-10","close":9.94},{"date":"2024-01-11","close":9.96},{"date":"2024-01-12","close":10.12},{"date":"2024-01-16","close":9.86},{"date":"2024-01-17","close":9.72},{"date":"2024-01-18","close":10.09},{"date":"2024-01-19","close":10.06},{"date":"2024-01-22","close":10.2},{"date":"2024-01-23","close":10.29},{"date":"2024-01-24","close":10.115},{"date":"2024-01-25","close":10.21},{"date":"2024-01-26","close":10.22},{"date":"2024-01-29","close":10.36},{"date":"2024-01-30","close":10.21},{"date":"2024-01-31","close":9.99},{"date":"2024-02-01","close":10.09},{"date":"2024-02-02","close":10.22},{"date":"2024-02-05","close":10.04},{"date":"2024-02-06","close":10.21},{"date":"2024-02-07","close":10.29},{"date":"2024-02-08","close":10.39},{"date":"2024-02-09","close":10.56},{"date":"2024-02-12","close":10.7},{"date":"2024-02-13","close":10.15},{"date":"2024-02-14","close":10.33},{"date":"2024-02-15","close":10.68},{"date":"2024-02-16","close":10.48},{"date":"2024-02-20","close":10.6},{"date":"2024-02-21","close":10.49},{"date":"2024-02-22","close":10.47},{"date":"2024-02-23","close":10.56},{"date":"2024-02-26","close":10.51},{"date":"2024-02-27","close":10.55},{"date":"2024-02-28","close":10.49},{"date":"2024-02-29","close":10.55},{"date":"2024-03-01","close":10.73},{"date":"2024-03-04","close":10.91},{"date":"2024-03-05","close":10.83},{"date":"2024-03-06","close":10.8},{"date":"2024-03-07","close":10.98},{"date":"2024-03-08","close":11.01},{"date":"2024-03-11","close":10.7},{"date":"2024-03-12","close":12.0},{"date":"2024-03-13","close":12.0},{"date":"2024-03-14","close":11.82},{"date":"2024-03-15","close":12.07},{"date":"2024-03-18","close":11.96},{"date":"2024-03-19","close":11.87},{"date":"2024-03-20","close":11.89},{"date":"2024-03-21","close":11.86},{"date":"2024-03-22","close":11.71},{"date":"2024-03-25","close":11.75},{"date":"2024-03-26","close":11.65},{"date":"2024-03-27","close":11.73},{"date":"2024-03-28","close":11.87},{"date":"2024-04-01","close":11.77},{"date":"2024-04-02","close":11.63},{"date":"2024-04-03","close":11.59},{"date":"2024-04-04","close":11.72},{"date":"2024-04-05","close":11.81},{"date":"2024-04-08","close":11.81},{"date":"2024-04-09","close":11.84},{"date":"2024-04-10","close":11.46},{"date":"2024-04-11","close":11.47},{"date":"2024-04-12","close":11.33},{"date":"2024-04-15","close":11.39},{"date":"2024-04-16","close":11.46},{"date":"2024-04-17","close":11.44},{"date":"2024-04-18","close":11.48},{"date":"2024-04-19","close":11.54},{"date":"2024-04-22","close":11.37},{"date":"2024-04-23","close":11.38},{"date":"2024-04-24","close":11.23},{"date":"2024-04-25","close":11.47},{"date":"2024-04-26","close":11.34},{"date":"2024-04-29","close":11.46},{"date":"2024-04-30","close":11.35},{"date":"2024-05-01","close":11.56},{"date":"2024-05-02","close":11.79},{"date":"2024-05-03","close":11.8},{"date":"2024-05-06","close":11.82},{"date":"2024-05-07","close":11.91},{"date":"2024-05-08","close":11.93},{"date":"2024-05-09","close":12.08},{"date":"2024-05-10","close":12.2},{"date":"2024-05-13","close":12.36},{"date":"2024-05-14","close":12.52},{"date":"2024-05-15","close":12.51},{"date":"2024-05-16","close":12.67},{"date":"2024-05-17","close":12.87},{"date":"2024-05-20","close":12.66},{"date":"2024-05-21","close":12.4},{"date":"2024-05-22","close":12.375},{"date":"2024-05-23","close":12.29},{"date":"2024-05-24","close":12.25},{"date":"2024-05-28","close":12.24},{"date":"2024-05-29","close":11.99},{"date":"2024-05-30","close":11.83},{"date":"2024-05-31","close":11.85},{"date":"2024-06-03","close":11.91},{"date":"2024-06-04","close":11.55},{"date":"2024-06-05","close":11.55},{"date":"2024-06-06","close":11.44},{"date":"2024-06-07","close":11.15},{"date":"2024-06-10","close":10.53},{"date":"2024-06-11","close":10.43},{"date":"2024-06-12","close":10.56},{"date":"2024-06-13","close":10.44},{"date":"2024-06-14","close":10.26},{"date":"2024-06-17","close":10.27},{"date":"2024-06-18","close":9.98},{"date":"2024-06-20","close":9.94},{"date":"2024-06-21","close":9.92},{"date":"2024-06-24","close":9.92},{"date":"2024-06-25","close":9.83},{"date":"2024-06-26","close":9.72},{"date":"2024-06-27","close":9.74},{"date":"2024-06-28","close":9.88},{"date":"2024-07-01","close":9.8},{"date":"2024-07-02","close":9.96},{"date":"2024-07-03","close":9.87},{"date":"2024-07-05","close":9.76},{"date":"2024-07-08","close":9.73},{"date":"2024-07-09","close":9.68},{"date":"2024-07-10","close":9.57},{"date":"2024-07-11","close":9.92},{"date":"2024-07-12","close":10.16},{"date":"2024-07-15","close":10.36},{"date":"2024-07-16","close":10.76},{"date":"2024-07-17","close":10.98},{"date":"2024-07-18","close":10.96},{"date":"2024-07-19","close":10.8},{"date":"2024-07-22","close":11.27},{"date":"2024-07-23","close":11.16},{"date":"2024-07-24","close":10.96},{"date":"2024-07-25","close":11.15},{"date":"2024-07-26","close":11.26},{"date":"2024-07-29","close":11.12},{"date":"2024-07-30","close":11.23},{"date":"2024-07-31","close":11.24},{"date":"2024-08-01","close":11.03},{"date":"2024-08-02","close":10.89},{"date":"2024-08-05","close":10.31},{"date":"2024-08-06","close":10.2},{"date":"2024-08-07","close":10.08},{"date":"2024-08-08","close":10.13},{"date":"2024-08-09","close":9.99},{"date":"2024-08-12","close":9.74},{"date":"2024-08-13","close":9.98},{"date":"2024-08-14","close":10.0},{"date":"2024-08-15","close":10.16},{"date":"2024-08-16","close":10.38},{"date":"2024-08-19","close":10.52},{"date":"2024-08-20","close":10.35},{"date":"2024-08-21","close":10.47},{"date":"2024-08-22","close":10.29},{"date":"2024-08-23","close":10.54},{"date":"2024-08-26","close":10.61},{"date":"2024-08-27","close":10.66},{"date":"2024-08-28","close":10.68},{"date":"2024-08-29","close":10.66},{"date":"2024-08-30","close":10.72},{"date":"2024-09-03","close":10.64},{"date":"2024-09-04","close":10.69},{"date":"2024-09-05","close":10.75},{"date":"2024-09-06","close":10.73},{"date":"2024-09-09","close":10.69},{"date":"2024-09-10","close":12.99},{"date":"2024-09-11","close":13.23},{"date":"2024-09-12","close":13.25},{"date":"2024-09-13","close":13.18},{"date":"2024-09-16","close":12.99},{"date":"2024-09-17","close":13.1},{"date":"2024-09-18","close":13.36},{"date":"2024-09-19","close":13.52},{"date":"2024-09-20","close":13.3},{"date":"2024-09-23","close":12.97},{"date":"2024-09-24","close":12.77},{"date":"2024-09-25","close":12.68},{"date":"2024-09-26","close":12.96},{"date":"2024-09-27","close":12.95},{"date":"2024-09-30","close":12.82},{"date":"2024-10-01","close":12.8},{"date":"2024-10-02","close":12.78},{"date":"2024-10-03","close":12.54},{"date":"2024-10-04","close":12.55},{"date":"2024-10-07","close":12.3},{"date":"2024-10-08","close":12.4},{"date":"2024-10-09","close":12.23},{"date":"2024-10-10","close":12.11},{"date":"2024-10-11","close":12.13},{"date":"2024-10-14","close":12.15},{"date":"2024-10-15","close":12.14},{"date":"2024-10-16","close":12.15},{"date":"2024-10-17","close":12.27},{"date":"2024-10-18","close":12.24},{"date":"2024-10-21","close":11.93},{"date":"2024-10-22","close":12.04},{"date":"2024-10-23","close":12.14},{"date":"2024-10-24","close":11.98},{"date":"2024-10-25","close":11.75},{"date":"2024-10-28","close":11.95},{"date":"2024-10-29","close":11.93},{"date":"2024-10-30","close":11.93},{"date":"2024-10-31","close":11.8},{"date":"2024-11-01","close":11.95},{"date":"2024-11-04","close":12.13},{"date":"2024-11-05","close":13.35},{"date":"2024-11-06","close":14.1},{"date":"2024-11-07","close":13.62},{"date":"2024-11-08","close":13.65},{"date":"2024-11-11","close":13.73},{"date":"2024-11-12","close":13.64},{"date":"2024-11-13","close":13.55},{"date":"2024-11-14","close":13.46},{"date":"2024-11-15","close":13.19},{"date":"2024-11-18","close":13.16},{"date":"2024-11-19","close":13.12},{"date":"2024-11-20","close":12.99},{"date":"2024-11-21","close":13.08},{"date":"2024-11-22","close":13.09},{"date":"2024-11-25","close":12.97},{"date":"2024-11-26","close":13.04},{"date":"2024-11-27","close":13.0},{"date":"2024-11-29","close":13.3},{"date":"2024-12-02","close":13.43},{"date":"2024-12-03","close":13.2},{"date":"2024-12-04","close":12.73},{"date":"2024-12-05","close":12.61},{"date":"2024-12-06","close":12.67},{"date":"2024-12-09","close":12.87},{"date":"2024-12-10","close":13.3},{"date":"2024-12-11","close":13.27},{"date":"2024-12-12","close":13.23},{"date":"2024-12-13","close":13.16},{"date":"2024-12-16","close":13.21},{"date":"2024-12-17","close":13.18},{"date":"2024-12-18","close":12.6},{"date":"2024-12-19","close":12.32},{"date":"2024-12-20","close":14.45},{"date":"2024-12-23","close":14.44},{"date":"2024-12-24","close":14.39},{"date":"2024-12-26","close":14.45},{"date":"2024-12-27","close":14.25},{"date":"2024-12-30","close":14.44},{"date":"2024-12-31","close":14.37},{"date":"2025-01-02","close":14.18},{"date":"2025-01-03","close":14.1},{"date":"2025-01-06","close":13.2},{"date":"2025-01-07","close":12.81},{"date":"2025-01-08","close":12.48},{"date":"2025-01-10","close":12.13},{"date":"2025-01-13","close":12.25},{"date":"2025-01-14","close":12.33},{"date":"2025-01-15","close":12.34},{"date":"2025-01-16","close":12.53},{"date":"2025-01-17","close":12.49},{"date":"2025-01-21","close":12.41},{"date":"2025-01-22","close":11.92},{"date":"2025-01-23","close":12.06},{"date":"2025-01-24","close":12.08},{"date":"2025-01-27","close":12.42},{"date":"2025-01-28","close":12.09},{"date":"2025-01-29","close":12.05},{"date":"2025-01-30","close":11.97},{"date":"2025-01-31","close":11.89},{"date":"2025-02-03","close":11.7},{"date":"2025-02-04","close":11.49},{"date":"2025-02-05","close":11.72},{"date":"2025-02-06","close":11.62},{"date":"2025-02-07","close":11.39},{"date":"2025-02-10","close":11.33},{"date":"2025-02-11","close":11.74},{"date":"2025-02-12","close":11.73},{"date":"2025-02-13","close":11.8},{"date":"2025-02-14","close":12.04},{"date":"2025-02-18","close":12.08},{"date":"2025-02-19","close":11.98},{"date":"2025-02-20","close":12.32},{"date":"2025-02-21","close":12.33},{"date":"2025-02-24","close":12.25},{"date":"2025-02-25","close":12.43},{"date":"2025-02-26","close":12.31},{"date":"2025-02-27","close":12.25},{"date":"2025-02-28","close":12.35},{"date":"2025-03-03","close":12.35},{"date":"2025-03-04","close":11.82},{"date":"2025-03-05","close":11.7},{"date":"2025-03-06","close":11.68},{"date":"2025-03-07","close":11.96},{"date":"2025-03-10","close":11.81},{"date":"2025-03-11","close":10.25},{"date":"2025-03-12","close":10.38},{"date":"2025-03-13","close":9.93},{"date":"2025-03-14","close":10.1},{"date":"2025-03-17","close":10.21},{"date":"2025-03-18","close":10.02},{"date":"2025-03-19","close":10.13},{"date":"2025-03-20","close":10.05},{"date":"2025-03-21","close":9.76},{"date":"2025-03-24","close":9.81},{"date":"2025-03-25","close":9.79},{"date":"2025-03-26","close":9.82},{"date":"2025-03-27","close":10.27},{"date":"2025-03-28","close":10.12},{"date":"2025-03-31","close":10.48},{"date":"2025-04-01","close":10.49},{"date":"2025-04-02","close":10.18},{"date":"2025-04-03","close":10.35},{"date":"2025-04-04","close":10.1},{"date":"2025-04-07","close":10.04},{"date":"2025-04-08","close":9.78},{"date":"2025-04-09","close":10.02},{"date":"2025-04-10","close":9.74},{"date":"2025-04-11","close":9.96},{"date":"2025-04-14","close":10.21},{"date":"2025-04-15","close":10.05},{"date":"2025-04-16","close":9.95},{"date":"2025-04-17","close":10.2},{"date":"2025-04-21","close":10.29},{"date":"2025-04-22","close":10.48},{"date":"2025-04-23","close":10.65},{"date":"2025-04-24","close":10.53},{"date":"2025-04-25","close":10.64},{"date":"2025-04-28","close":10.29},{"date":"2025-04-29","close":10.42},{"date":"2025-04-30","close":10.475},{"date":"2025-05-01","close":10.4},{"date":"2025-05-02","close":10.53},{"date":"2025-05-05","close":10.41},{"date":"2025-05-06","close":10.37},{"date":"2025-05-07","close":10.25},{"date":"2025-05-08","close":10.36},{"date":"2025-05-09","close":10.38},{"date":"2025-05-12","close":10.54},{"date":"2025-05-13","close":10.58},{"date":"2025-05-14","close":10.47},{"date":"2025-05-15","close":10.75},{"date":"2025-05-16","close":10.85},{"date":"2025-05-19","close":10.68},{"date":"2025-05-20","close":10.77},{"date":"2025-05-21","close":10.44},{"date":"2025-05-22","close":10.22},{"date":"2025-05-23","close":10.16},{"date":"2025-05-27","close":10.47},{"date":"2025-05-28","close":10.83},{"date":"2025-05-29","close":10.96},{"date":"2025-05-30","close":11.18},{"date":"2025-06-02","close":11.1},{"date":"2025-06-03","close":11.12},{"date":"2025-06-04","close":10.58},{"date":"2025-06-05","close":10.5},{"date":"2025-06-06","close":11.025},{"date":"2025-06-09","close":11.5},{"date":"2025-06-10","close":11.5},{"date":"2025-06-11","close":11.52},{"date":"2025-06-12","close":12.14},{"date":"2025-06-13","close":12.33},{"date":"2025-06-16","close":12.51},{"date":"2025-06-17","close":12.38},{"date":"2025-06-18","close":12.54},{"date":"2025-06-20","close":12.56},{"date":"2025-06-23","close":12.26},{"date":"2025-06-24","close":12.33},{"date":"2025-06-25","close":12.02},{"date":"2025-06-26","close":11.85},{"date":"2025-06-27","close":11.85},{"date":"2025-06-30","close":11.72},{"date":"2025-07-01","close":11.98},{"date":"2025-07-02","close":12.02},{"date":"2025-07-03","close":12.08},{"date":"2025-07-07","close":11.83},{"date":"2025-07-08","close":11.98},{"date":"2025-07-09","close":12.05},{"date":"2025-07-10","close":12.47},{"date":"2025-07-11","close":12.14},{"date":"2025-07-14","close":12.1},{"date":"2025-07-15","close":11.85},{"date":"2025-07-16","close":11.94},{"date":"2025-07-17","close":12.12},{"date":"2025-07-18","close":12.07},{"date":"2025-07-21","close":12.02},{"date":"2025-07-22","close":12.22},{"date":"2025-07-23","close":12.39},{"date":"2025-07-24","close":12.16},{"date":"2025-07-25","close":12.05},{"date":"2025-07-28","close":12.1},{"date":"2025-07-29","close":12.19},{"date":"2025-07-30","close":12.31},{"date":"2025-07-31","close":12.34},{"date":"2025-08-01","close":12.24},{"date":"2025-08-04","close":12.38},{"date":"2025-08-05","close":12.41},{"date":"2025-08-06","close":12.39},{"date":"2025-08-07","close":12.45},{"date":"2025-08-08","close":12.32},{"date":"2025-08-11","close":12.4},{"date":"2025-08-12","close":12.44},{"date":"2025-08-13","close":12.51},{"date":"2025-08-14","close":12.21},{"date":"2025-08-15","close":12.48},{"date":"2025-08-18","close":12.39},{"date":"2025-08-19","close":12.44},{"date":"2025-08-20","close":12.49},{"date":"2025-08-21","close":12.61},{"date":"2025-08-22","close":12.81},{"date":"2025-08-25","close":12.56},{"date":"2025-08-26","close":12.46},{"date":"2025-08-27","close":12.48},{"date":"2025-08-28","close":12.65},{"date":"2025-08-29","close":12.51},{"date":"2025-09-02","close":12.43},{"date":"2025-09-03","close":12.53},{"date":"2025-09-04","close":12.45},{"date":"2025-09-05","close":12.63},{"date":"2025-09-08","close":12.87},{"date":"2025-09-09","close":13.08},{"date":"2025-09-10","close":11.74},{"date":"2025-09-11","close":12.19},{"date":"2025-09-12","close":12.74},{"date":"2025-09-15","close":12.85},{"date":"2025-09-16","close":12.89},{"date":"2025-09-17","close":12.79},{"date":"2025-09-18","close":12.73},{"date":"2025-09-19","close":12.52},{"date":"2025-09-22","close":12.53},{"date":"2025-09-23","close":12.56},{"date":"2025-09-24","close":12.44},{"date":"2025-09-25","close":12.23},{"date":"2025-09-26","close":12.03},{"date":"2025-09-29","close":11.92},{"date":"2025-09-30","close":12.02},{"date":"2025-10-01","close":12.03},{"date":"2025-10-02","close":11.98},{"date":"2025-10-03","close":12.13},{"date":"2025-10-06","close":11.73},{"date":"2025-10-07","close":11.64},{"date":"2025-10-08","close":11.76},{"date":"2025-10-09","close":11.71},{"date":"2025-10-10","close":11.75},{"date":"2025-10-13","close":11.74},{"date":"2025-10-14","close":11.95},{"date":"2025-10-15","close":11.89},{"date":"2025-10-16","close":11.72},{"date":"2025-10-17","close":11.72},{"date":"2025-10-20","close":11.77},{"date":"2025-10-21","close":11.91},{"date":"2025-10-22","close":11.86},{"date":"2025-10-23","close":11.74},{"date":"2025-10-24","close":11.63},{"date":"2025-10-27","close":11.67},{"date":"2025-10-28","close":11.66},{"date":"2025-10-29","close":11.25},{"date":"2025-10-30","close":11.45},{"date":"2025-10-31","close":11.52},{"date":"2025-11-03","close":11.7},{"date":"2025-11-04","close":11.81},{"date":"2025-11-05","close":11.84},{"date":"2025-11-06","close":12.07},{"date":"2025-11-07","close":12.35},{"date":"2025-11-10","close":12.59},{"date":"2025-11-11","close":12.66},{"date":"2025-11-12","close":12.7},{"date":"2025-11-13","close":12.79},{"date":"2025-11-14","close":12.39},{"date":"2025-11-17","close":11.73},{"date":"2025-11-18","close":11.6},{"date":"2025-11-19","close":11.42},{"date":"2025-11-20","close":11.51},{"date":"2025-11-21","close":11.54},{"date":"2025-11-24","close":11.51},{"date":"2025-11-25","close":11.77},{"date":"2025-11-26","close":11.92},{"date":"2025-11-28","close":12.02},{"date":"2025-12-01","close":12.11},{"date":"2025-12-02","close":12.13},{"date":"2025-12-03","close":12.12},{"date":"2025-12-04","close":12.03},{"date":"2025-12-05","close":12.08},{"date":"2025-12-08","close":11.92},{"date":"2025-12-09","close":11.97},{"date":"2025-12-10","close":12.26},{"date":"2025-12-11","close":12.59},{"date":"2025-12-12","close":12.64},{"date":"2025-12-15","close":12.74},{"date":"2025-12-16","close":12.99},{"date":"2025-12-17","close":13.14},{"date":"2025-12-18","close":13.13},{"date":"2025-12-19","close":13.2},{"date":"2025-12-22","close":11.92},{"date":"2025-12-23","close":11.61},{"date":"2025-12-24","close":11.76},{"date":"2025-12-26","close":11.67},{"date":"2025-12-29","close":11.59},{"date":"2025-12-30","close":11.6},{"date":"2025-12-31","close":11.6},{"date":"2026-01-02","close":11.58},{"date":"2026-01-05","close":11.59},{"date":"2026-01-06","close":11.66},{"date":"2026-01-07","close":11.79},{"date":"2026-01-08","close":12.08},{"date":"2026-01-09","close":12.21},{"date":"2026-01-12","close":12.51},{"date":"2026-01-13","close":12.56},{"date":"2026-01-14","close":12.7},{"date":"2026-01-15","close":12.29},{"date":"2026-01-16","close":12.44},{"date":"2026-01-20","close":12.55},{"date":"2026-01-21","close":13.12},{"date":"2026-01-22","close":13.46},{"date":"2026-01-23","close":13.46},{"date":"2026-01-26","close":13.57},{"date":"2026-01-27","close":13.46},{"date":"2026-01-28","close":13.31},{"date":"2026-01-29","close":13.29},{"date":"2026-01-30","close":13.46},{"date":"2026-02-02","close":13.43},{"date":"2026-02-03","close":13.52},{"date":"2026-02-04","close":13.67},{"date":"2026-02-05","close":13.89},{"date":"2026-02-06","close":14.03},{"date":"2026-02-09","close":13.65},{"date":"2026-02-10","close":13.71},{"date":"2026-02-11","close":13.66},{"date":"2026-02-12","close":13.93},{"date":"2026-02-13","close":14.37},{"date":"2026-02-17","close":14.43},{"date":"2026-02-18","close":14.76},{"date":"2026-02-19","close":14.8},{"date":"2026-02-20","close":14.52},{"date":"2026-02-23","close":14.24},{"date":"2026-02-24","close":14.46},{"date":"2026-02-25","close":14.44},{"date":"2026-02-26","close":14.1},{"date":"2026-02-27","close":14.19},{"date":"2026-03-02","close":14.26},{"date":"2026-03-03","close":14.17},{"date":"2026-03-04","close":14.3},{"date":"2026-03-05","close":13.81},{"date":"2026-03-06","close":13.79},{"date":"2026-03-09","close":13.72},{"date":"2026-03-10","close":13.45},{"date":"2026-03-11","close":13.32},{"date":"2026-03-12","close":13.23},{"date":"2026-03-13","close":12.15},{"date":"2026-03-16","close":11.82},{"date":"2026-03-17","close":12.16},{"date":"2026-03-18","close":12.49},{"date":"2026-03-19","close":12.54},{"date":"2026-03-20","close":12.22},{"date":"2026-03-23","close":12.66},{"date":"2026-03-24","close":12.99},{"date":"2026-03-25","close":13.29},{"date":"2026-03-26","close":13.6},{"date":"2026-03-27","close":13.94},{"date":"2026-03-30","close":13.7},{"date":"2026-03-31","close":13.76},{"date":"2026-04-01","close":13.87},{"date":"2026-04-02","close":14.44},{"date":"2026-04-06","close":14.44},{"date":"2026-04-07","close":15.03},{"date":"2026-04-08","close":15.34},{"date":"2026-04-09","close":14.7},{"date":"2026-04-10","close":14.81},{"date":"2026-04-13","close":14.72},{"date":"2026-04-14","close":14.85},{"date":"2026-04-15","close":13.75},{"date":"2026-04-16","close":13.78},{"date":"2026-04-17","close":14.29},{"date":"2026-04-20","close":13.42},{"date":"2026-04-21","close":13.22},{"date":"2026-04-22","close":13.66},{"date":"2026-04-23","close":13.73},{"date":"2026-04-24","close":13.83},{"date":"2026-04-27","close":14.26},{"date":"2026-04-28","close":13.73},{"date":"2026-04-29","close":13.75},{"date":"2026-04-30","close":13.86},{"date":"2026-05-01","close":13.81},{"date":"2026-05-04","close":13.33},{"date":"2026-05-05","close":13.66},{"date":"2026-05-06","close":13.61},{"date":"2026-05-07","close":13.3},{"date":"2026-05-08","close":13.08},{"date":"2026-05-11","close":12.72},{"date":"2026-05-12","close":12.63},{"date":"2026-05-13","close":12.46},{"date":"2026-05-14","close":12.36},{"date":"2026-05-15","close":11.95},{"date":"2026-05-18","close":12.29},{"date":"2026-05-19","close":12.23},{"date":"2026-05-20","close":12.33},{"date":"2026-05-21","close":11.94},{"date":"2026-05-22","close":11.92},{"date":"2026-05-26","close":11.65},{"date":"2026-05-27","close":11.44},{"date":"2026-05-28","close":11.25},{"date":"2026-05-29","close":11.14},{"date":"2026-06-01","close":10.89},{"date":"2026-06-02","close":10.78},{"date":"2026-06-03","close":11.08},{"date":"2026-06-04","close":10.62},{"date":"2026-06-05","close":10.22},{"date":"2026-06-08","close":10.11},{"date":"2026-06-09","close":10.87},{"date":"2026-06-10","close":11.24},{"date":"2026-06-11","close":11.13},{"date":"2026-06-12","close":11.2},{"date":"2026-06-15","close":11.18},{"date":"2026-06-16","close":11.58},{"date":"2026-06-17","close":11.07},{"date":"2026-06-18","close":11.49},{"date":"2026-06-22","close":11.39},{"date":"2026-06-23","close":11.71},{"date":"2026-06-24","close":12.18},{"date":"2026-06-25","close":11.85},{"date":"2026-06-26","close":12.26},{"date":"2026-06-29","close":12.06},{"date":"2026-06-30","close":11.79},{"date":"2026-07-01","close":12.44},{"date":"2026-07-02","close":12.49},{"date":"2026-07-06","close":13.29},{"date":"2026-07-07","close":13.45},{"date":"2026-07-08","close":13.5},{"date":"2026-07-09","close":13.35},{"date":"2026-07-10","close":13.33},{"date":"2026-07-13","close":13.27},{"date":"2026-07-14","close":13.36},{"date":"2026-07-15","close":13.25},{"date":"2026-07-16","close":13.7},{"date":"2026-07-17","close":13.59},{"date":"2026-07-20","close":13.04},{"date":"2026-07-21","close":12.63},{"date":"2026-07-22","close":12.65},{"date":"2026-07-23","close":12.22},{"date":"2026-07-24","close":12.42},{"date":"2026-07-27","close":12.7},{"date":"2026-07-28","close":12.85},{"date":"2026-07-29","close":12.87},{"date":"2026-07-30","close":12.75},{"date":"2026-07-31","close":12.61},{"date":"2026-08-03","close":12.83},{"date":"2026-08-04","close":12.75},{"date":"2026-08-05","close":12.15},{"date":"2026-08-06","close":12.56},{"date":"2026-08-07","close":13.2},{"date":"2026-08-10","close":13.15},{"date":"2026-08-11","close":12.9},{"date":"2026-08-12","close":12.74},{"date":"2026-08-13","close":13.03},{"date":"2026-08-14","close":13.06},{"date":"2026-08-17","close":12.95},{"date":"2026-08-18","close":13.07},{"date":"2026-08-19","close":13.22},{"date":"2026-08-20","close":13.24},{"date":"2026-08-21","close":13.29},{"date":"2026-08-24","close":13.13},{"date":"2026-08-25","close":13.03},{"date":"2026-08-26","close":12.95},{"date":"2026-08-27","close":12.52},{"date":"2026-08-28","close":12.77},{"date":"2026-08-31","close":12.72},{"date":"2026-09-01","close":12.82},{"date":"2026-09-02","close":12.77},{"date":"2026-09-03","close":12.57},{"date":"2026-09-04","close":12.68},{"date":"2026-09-08","close":12.87},{"date":"2026-09-09","close":13.42},{"date":"2026-09-10","close":13.24},{"date":"2026-09-11","close":13.01},{"date":"2026-09-14","close":12.81},{"date":"2026-09-15","close":12.39},{"date":"2026-09-16","close":12.47},{"date":"2026-09-17","close":12.46},{"date":"2026-09-18","close":12.9},{"date":"2026-09-21","close":12.8},{"date":"2026-09-22","close":12.66},{"date":"2026-09-23","close":12.7},{"date":"2026-09-24","close":12.96},{"date":"2026-09-25","close":13.14},{"date":"2026-09-28","close":13.1},{"date":"2026-09-29","close":13.07},{"date":"2026-09-30","close":13.11},{"date":"2026-10-01","close":12.82},{"date":"2026-10-02","close":12.81},{"date":"2026-10-05","close":12.7},{"date":"2026-10-06","close":12.75},{"date":"2026-10-07","close":12.51},{"date":"2026-10-08","close":11.79},{"date":"2026-10-09","close":11.735},{"date":"2026-10-12","close":11.56},{"date":"2026-10-13","close":11.81},{"date":"2026-10-14","close":12.05},{"date":"2026-10-15","close":12.08},{"date":"2026-10-16","close":12.2},{"date":"2026-10-19","close":11.82},{"date":"2026-10-20","close":11.86},{"date":"2026-10-21","close":11.55},{"date":"2026-10-22","close":11.82}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":11.82,"low_30d":10.9,"support":11.14,"high_30d":13.3,"change_1d":2.3,"change_7d":-3.1,"change_30d":-9.1,"resistance":13.06,"position_in_range":38.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.7,"per":27.66,"quarter":"2024-Q3"},{"pbr":1.72,"per":18.58,"quarter":"2024-Q4"},{"pbr":1.72,"per":16.81,"quarter":"2025-Q1"},{"pbr":1.52,"per":14.35,"quarter":"2025-Q2"},{"pbr":1.73,"per":16.24,"quarter":"2025-Q3"},{"pbr":1.57,"per":14.58,"quarter":"2025-Q4"},{"pbr":1.83,"per":17.04,"quarter":"2026-Q1"},{"pbr":1.91,"per":20.38,"quarter":"2026-Q2"},{"pbr":1.32,"per":21.74,"quarter":"2026-Q3"},{"pbr":1.8,"per":20.38,"quarter":"현재"}],"timeline":[{"close":11.24,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11.8,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11.89,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10.475,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":12.34,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11.52,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13.46,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":13.86,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":12.61,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.67,"pbr_5y_low":1.32,"per_5y_avg":18.6,"per_5y_low":14.35,"current_pbr":1.8,"current_per":20.38,"pbr_5y_high":1.91,"per_5y_high":27.66,"pbr_5y_median":1.72,"per_5y_median":17.04,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":77.8,"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":["전분기 대비 매출 55% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"FOOD DISTRIBUTION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +54.7%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 20.38x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE -0.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.4,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.85,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.35,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.68,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.51,"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":9.93,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.21,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.12,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.7,"per":27.66,"close":11.24,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.72,"per":18.58,"close":11.8,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.72,"per":16.81,"close":11.89,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.52,"per":14.35,"close":10.475,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.73,"per":16.24,"close":12.34,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.57,"per":14.58,"close":11.52,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.83,"per":17.04,"close":13.46,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.91,"per":20.38,"close":13.86,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":1.32,"per":21.74,"close":12.61,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"20.4배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"-0.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":0.16,"pbr":null,"per":null,"roa":-0.0040453074433656954,"roe":-0.008507853403141362,"revenue":450000000.0,"market_cap":null,"net_income":-6500000.0,"fiscal_year":2026,"report_date":"2026-07-31","gross_margin":0.09933333333333333,"total_assets":1606800000.0,"total_equity":764000000.0,"profit_margin":-0.014444444444444444,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13100000.0,"operating_margin":0.029111111111111112},{"eps":0.01,"pbr":null,"per":26.1,"roa":-0.007141440190438405,"roe":-0.01244382993432423,"revenue":290900000.0,"market_cap":944382080.0,"net_income":-7200000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.07047095221725679,"total_assets":1008200000.0,"total_equity":578600000.0,"profit_margin":-0.024750773461670678,"dividend_yield":0.0,"fiscal_quarter":"Q2","operating_income":-600000.0,"operating_margin":-0.002062564455139223},{"eps":0.1,"pbr":null,"per":null,"roa":-0.000701613711536534,"roe":-0.001192707445902198,"revenue":278600000.0,"market_cap":null,"net_income":-700000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.11342426417803302,"total_assets":997700000.0,"total_equity":586900000.0,"profit_margin":-0.002512562814070352,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2500000.0,"operating_margin":0.008973438621679828},{"eps":0.31,"pbr":null,"per":null,"roa":0.01627670396744659,"roe":0.027243316873829387,"revenue":319000000.0,"market_cap":null,"net_income":16000000.0,"fiscal_year":2025,"report_date":"2025-10-31","gross_margin":0.17460815047021944,"total_assets":983000000.0,"total_equity":587300000.0,"profit_margin":0.050156739811912224,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":28000000.0,"operating_margin":0.0877742946708464},{"eps":0.26,"pbr":null,"per":null,"roa":0.014664804469273743,"roe":0.02584842623527343,"revenue":357700000.0,"market_cap":null,"net_income":14700000.0,"fiscal_year":2025,"report_date":"2025-07-31","gross_margin":0.1260833100363433,"total_assets":1002400000.0,"total_equity":568700000.0,"profit_margin":0.0410958904109589,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":21000000.0,"operating_margin":0.05870841487279843},{"eps":0.12,"pbr":null,"per":null,"roa":0.0030677882236516576,"roe":0.0056128915444504796,"revenue":380300000.0,"market_cap":null,"net_income":3100000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.07467788587956876,"total_assets":1010500000.0,"total_equity":552300000.0,"profit_margin":0.00815145937417828,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6900000.0,"operating_margin":0.018143570865106495},{"eps":0.1,"pbr":null,"per":null,"roa":0.0039085989176187615,"roe":0.007080610021786492,"revenue":334200000.0,"market_cap":null,"net_income":3900000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.09425493716337523,"total_assets":997800000.0,"total_equity":550800000.0,"profit_margin":0.011669658886894075,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9300000.0,"operating_margin":0.027827648114901255},{"eps":0.28,"pbr":null,"per":null,"roa":0.017807514153371076,"roe":0.03160972044582496,"revenue":354400000.0,"market_cap":null,"net_income":17300000.0,"fiscal_year":2024,"report_date":"2024-10-31","gross_margin":0.1574492099322799,"total_assets":971500000.0,"total_equity":547300000.0,"profit_margin":0.04881489841986456,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":28600000.0,"operating_margin":0.0806997742663657},{"eps":0.23,"pbr":null,"per":null,"roa":0.012918012292947182,"roe":0.023516025033187938,"revenue":324000000.0,"market_cap":null,"net_income":12400000.0,"fiscal_year":2024,"report_date":"2024-07-31","gross_margin":0.11419753086419752,"total_assets":959900000.0,"total_equity":527300000.0,"profit_margin":0.03827160493827161,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16800000.0,"operating_margin":0.05185185185185185},{"eps":0.09721376885101779,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":297600000.0,"market_cap":null,"net_income":7000000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.10416666666666667,"total_assets":null,"total_equity":null,"profit_margin":0.023521505376344086,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12300000.0,"operating_margin":0.04133064516129032},{"eps":0.027775362528862223,"pbr":null,"per":null,"roa":0.0021333333333333334,"roe":0.0039596119580281135,"revenue":258700000.0,"market_cap":null,"net_income":2000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.11093931194433707,"total_assets":937500000.0,"total_equity":505100000.0,"profit_margin":0.007730962504831852,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8000000.0,"operating_margin":0.030923850019327407},{"eps":0.05138442067839511,"pbr":null,"per":null,"roa":0.004044599912549191,"roe":0.007347100873709293,"revenue":257900000.0,"market_cap":null,"net_income":3700000.0,"fiscal_year":2023,"report_date":"2023-10-31","gross_margin":0.10779371849554091,"total_assets":914800000.0,"total_equity":503600000.0,"profit_margin":0.014346645986816595,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7200000.0,"operating_margin":0.02791779759596743}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":0.4064,"per":27.66,"date":"2024-07","close":11.24,"source":"reported"},{"eps":0.4064,"per":26.38,"date":"2024-08","close":10.72,"source":"reported"},{"eps":0.4064,"per":31.55,"date":"2024-09","close":12.82,"source":"reported"},{"eps":0.635,"per":18.58,"date":"2024-10","close":11.8,"source":"reported"},{"eps":0.635,"per":20.95,"date":"2024-11","close":13.3,"source":"reported"},{"eps":0.635,"per":22.63,"date":"2024-12","close":14.37,"source":"reported"},{"eps":0.7072,"per":16.81,"date":"2025-01","close":11.89,"source":"reported"},{"eps":0.7072,"per":17.46,"date":"2025-02","close":12.35,"source":"reported"},{"eps":0.7072,"per":14.82,"date":"2025-03","close":10.48,"source":"reported"},{"eps":0.73,"per":14.35,"date":"2025-04","close":10.47,"source":"reported"},{"eps":0.73,"per":15.32,"date":"2025-05","close":11.18,"source":"reported"},{"eps":0.73,"per":16.05,"date":"2025-06","close":11.72,"source":"reported"},{"eps":0.76,"per":16.24,"date":"2025-07","close":12.34,"source":"reported"},{"eps":0.76,"per":16.46,"date":"2025-08","close":12.51,"source":"reported"},{"eps":0.76,"per":15.82,"date":"2025-09","close":12.02,"source":"reported"},{"eps":0.79,"per":14.58,"date":"2025-10","close":11.52,"source":"reported"},{"eps":0.79,"per":15.22,"date":"2025-11","close":12.02,"source":"reported"},{"eps":0.79,"per":14.68,"date":"2025-12","close":11.6,"source":"reported"},{"eps":0.79,"per":17.04,"date":"2026-01","close":13.46,"source":"reported"},{"eps":0.79,"per":17.96,"date":"2026-02","close":14.19,"source":"reported"},{"eps":0.79,"per":17.42,"date":"2026-03","close":13.76,"source":"reported"},{"eps":0.68,"per":20.38,"date":"2026-04","close":13.86,"source":"reported"},{"eps":0.68,"per":16.38,"date":"2026-05","close":11.14,"source":"reported"},{"eps":0.68,"per":17.34,"date":"2026-06","close":11.79,"source":"reported"},{"eps":0.58,"per":21.74,"date":"2026-07","close":12.61,"source":"reported"},{"eps":0.58,"per":21.93,"date":"2026-08","close":12.72,"source":"reported"},{"eps":0.58,"per":22.6,"date":"2026-09","close":13.11,"source":"reported"},{"eps":0.58,"per":20.38,"date":"2026-10","close":11.82,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.88,"std":4.22,"count":28,"current":20.38,"lower_1sd":14.66,"upper_1sd":23.1},"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":"Mission Produce Inc","phase":"above-fold","symbol_resolved":true}