{"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":"2026-10-23T09:58:35.126999+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.9,"direction":"higher_better","percentile":44},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":24.9,"direction":"higher_better","percentile":73}],"summary":"매출 -3.9%","percentile":58},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":14.6,"direction":null,"percentile":15},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-28.7,"direction":"higher_better","percentile":21}],"summary":"RSI 15","percentile":22},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 0.80x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-12.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-55.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-51.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-8.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -12.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.73,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.05,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-30.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.73,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.7x, 순차입금비율 0.0x","percentile":49}},"signals":[],"summary":"Aware Inc(AWRE)은 Technology 섹터 US 시장 종목입니다, 시가총액 1884.08만. 현재가 $0.87, 전일 대비 -3.3%, 30일 -28.7%. ROE -12.4%. 기술적 시그널: RSI 15(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 15 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-0.0798732683644593,"grade":"D","trend":"하락","atr_14":0.06225000000000003,"rsi_14":14.589759407772974,"sma_20":1.0094349999999999,"sma_60":1.150561666666667,"comment":"하락 추세, RSI 15","analysis":"RSI(14) 14.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-0.08)가 시그널선(-0.07)을 하회합니다(데드크로스). 현재가가 SMA20(1)과 SMA60(1) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1~1 (현재 위치 15%).","bb_lower":0.8086020716739906,"bb_upper":1.2102679283260092,"macd_signal":-0.0693402979379481},"change_pct":-3.29,"chart_data":[{"date":"2024-10-23","open":2.09,"high":2.14,"low":1.99,"close":2.05,"volume":52230,"rsi_14":48.57,"sma_20":1.97,"sma_60":2.12,"sma_120":2.02},{"date":"2024-10-24","open":2.1,"high":2.1,"low":2.0,"close":2.01,"volume":19324,"rsi_14":51.52,"sma_20":1.98,"sma_60":2.12,"sma_120":2.02},{"date":"2024-10-25","open":2.01,"high":2.06,"low":1.95,"close":2.02,"volume":3925,"rsi_14":52.24,"sma_20":1.99,"sma_60":2.12,"sma_120":2.02},{"date":"2024-10-28","open":2.07,"high":2.14,"low":1.91,"close":2.07,"volume":20493,"rsi_14":60.53,"sma_20":2.0,"sma_60":2.12,"sma_120":2.02},{"date":"2024-10-29","open":2.02,"high":2.11,"low":2.0,"close":2.07,"volume":20916,"rsi_14":60.51,"sma_20":2.01,"sma_60":2.12,"sma_120":2.02},{"date":"2024-10-30","open":2.07,"high":2.1,"low":2.07,"close":2.07,"volume":46097,"rsi_14":67.64,"sma_20":2.01,"sma_60":2.12,"sma_120":2.02},{"date":"2024-10-31","open":1.66,"high":1.74,"low":1.49,"close":1.63,"volume":383925,"rsi_14":28.58,"sma_20":1.99,"sma_60":2.11,"sma_120":2.01},{"date":"2024-11-01","open":1.7,"high":1.7,"low":1.53,"close":1.54,"volume":40523,"rsi_14":25.15,"sma_20":1.97,"sma_60":2.11,"sma_120":2.01},{"date":"2024-11-04","open":1.55,"high":1.55,"low":1.44,"close":1.5,"volume":64722,"rsi_14":23.6,"sma_20":1.94,"sma_60":2.09,"sma_120":2.01},{"date":"2024-11-05","open":1.46,"high":1.66,"low":1.46,"close":1.54,"volume":52497,"rsi_14":20.94,"sma_20":1.92,"sma_60":2.06,"sma_120":2.01},{"date":"2024-11-06","open":1.64,"high":1.72,"low":1.6,"close":1.62,"volume":43979,"rsi_14":28.89,"sma_20":1.9,"sma_60":2.05,"sma_120":2.0},{"date":"2024-11-07","open":1.66,"high":1.74,"low":1.66,"close":1.66,"volume":22709,"rsi_14":32.26,"sma_20":1.89,"sma_60":2.03,"sma_120":2.0},{"date":"2024-11-08","open":1.68,"high":1.7,"low":1.55,"close":1.55,"volume":25162,"rsi_14":28.85,"sma_20":1.87,"sma_60":2.01,"sma_120":2.0},{"date":"2024-11-11","open":1.6,"high":1.6,"low":1.43,"close":1.5,"volume":67541,"rsi_14":21.79,"sma_20":1.84,"sma_60":1.99,"sma_120":2.0},{"date":"2024-11-12","open":1.59,"high":1.59,"low":1.44,"close":1.49,"volume":48072,"rsi_14":22.01,"sma_20":1.82,"sma_60":1.98,"sma_120":1.99},{"date":"2024-11-13","open":1.52,"high":1.55,"low":1.49,"close":1.51,"volume":34370,"rsi_14":24.5,"sma_20":1.79,"sma_60":1.97,"sma_120":1.99},{"date":"2024-11-14","open":1.52,"high":1.61,"low":1.45,"close":1.5,"volume":98600,"rsi_14":23.86,"sma_20":1.77,"sma_60":1.95,"sma_120":1.99},{"date":"2024-11-15","open":1.52,"high":1.53,"low":1.42,"close":1.44,"volume":103032,"rsi_14":18.19,"sma_20":1.74,"sma_60":1.94,"sma_120":1.98},{"date":"2024-11-18","open":1.41,"high":1.44,"low":1.37,"close":1.37,"volume":60437,"rsi_14":16.99,"sma_20":1.71,"sma_60":1.92,"sma_120":1.98},{"date":"2024-11-19","open":1.37,"high":1.44,"low":1.35,"close":1.39,"volume":119083,"rsi_14":18.52,"sma_20":1.68,"sma_60":1.91,"sma_120":1.98},{"date":"2024-11-20","open":1.42,"high":1.52,"low":1.37,"close":1.51,"volume":110991,"rsi_14":42.11,"sma_20":1.65,"sma_60":1.89,"sma_120":1.97},{"date":"2024-11-21","open":1.47,"high":1.53,"low":1.47,"close":1.5,"volume":31558,"rsi_14":47.06,"sma_20":1.62,"sma_60":1.88,"sma_120":1.97},{"date":"2024-11-22","open":1.46,"high":1.53,"low":1.46,"close":1.5,"volume":16892,"rsi_14":50.0,"sma_20":1.6,"sma_60":1.87,"sma_120":1.97},{"date":"2024-11-25","open":1.5,"high":1.63,"low":1.49,"close":1.61,"volume":66874,"rsi_14":54.93,"sma_20":1.57,"sma_60":1.86,"sma_120":1.97},{"date":"2024-11-26","open":1.59,"high":1.82,"low":1.58,"close":1.71,"volume":114987,"rsi_14":56.16,"sma_20":1.56,"sma_60":1.85,"sma_120":1.97},{"date":"2024-11-27","open":1.71,"high":1.73,"low":1.63,"close":1.63,"volume":31310,"rsi_14":48.05,"sma_20":1.53,"sma_60":1.84,"sma_120":1.96},{"date":"2024-11-29","open":1.57,"high":1.65,"low":1.57,"close":1.6,"volume":10001,"rsi_14":53.62,"sma_20":1.53,"sma_60":1.83,"sma_120":1.96},{"date":"2024-12-02","open":1.58,"high":1.63,"low":1.58,"close":1.58,"volume":44437,"rsi_14":56.06,"sma_20":1.54,"sma_60":1.82,"sma_120":1.96},{"date":"2024-12-03","open":1.61,"high":1.61,"low":1.56,"close":1.57,"volume":17285,"rsi_14":56.06,"sma_20":1.54,"sma_60":1.81,"sma_120":1.96},{"date":"2024-12-04","open":1.57,"high":1.68,"low":1.57,"close":1.66,"volume":27394,"rsi_14":60.27,"sma_20":1.55,"sma_60":1.8,"sma_120":1.96},{"date":"2024-12-05","open":1.68,"high":1.69,"low":1.58,"close":1.59,"volume":47858,"rsi_14":55.7,"sma_20":1.54,"sma_60":1.79,"sma_120":1.95},{"date":"2024-12-06","open":1.61,"high":1.65,"low":1.5,"close":1.55,"volume":84743,"rsi_14":57.14,"sma_20":1.54,"sma_60":1.78,"sma_120":1.95},{"date":"2024-12-09","open":1.56,"high":1.59,"low":1.5,"close":1.55,"volume":94493,"rsi_14":62.86,"sma_20":1.54,"sma_60":1.77,"sma_120":1.95},{"date":"2024-12-10","open":1.54,"high":1.56,"low":1.5,"close":1.5,"volume":19536,"rsi_14":57.53,"sma_20":1.54,"sma_60":1.76,"sma_120":1.95},{"date":"2024-12-11","open":1.48,"high":1.51,"low":1.47,"close":1.49,"volume":22101,"rsi_14":48.39,"sma_20":1.54,"sma_60":1.76,"sma_120":1.94},{"date":"2024-12-12","open":1.5,"high":1.54,"low":1.47,"close":1.54,"volume":53304,"rsi_14":53.03,"sma_20":1.54,"sma_60":1.75,"sma_120":1.94},{"date":"2024-12-13","open":1.54,"high":1.54,"low":1.5,"close":1.52,"volume":7930,"rsi_14":51.47,"sma_20":1.54,"sma_60":1.75,"sma_120":1.93},{"date":"2024-12-16","open":1.48,"high":1.53,"low":1.41,"close":1.46,"volume":94537,"rsi_14":38.1,"sma_20":1.54,"sma_60":1.74,"sma_120":1.93},{"date":"2024-12-17","open":1.42,"high":1.52,"low":1.42,"close":1.51,"volume":49417,"rsi_14":32.76,"sma_20":1.55,"sma_60":1.73,"sma_120":1.93},{"date":"2024-12-18","open":1.52,"high":1.55,"low":1.47,"close":1.48,"volume":102360,"rsi_14":35.85,"sma_20":1.55,"sma_60":1.73,"sma_120":1.92},{"date":"2024-12-19","open":1.56,"high":1.56,"low":1.48,"close":1.52,"volume":93611,"rsi_14":42.59,"sma_20":1.55,"sma_60":1.73,"sma_120":1.92},{"date":"2024-12-20","open":1.42,"high":1.54,"low":1.42,"close":1.53,"volume":110601,"rsi_14":44.76,"sma_20":1.55,"sma_60":1.72,"sma_120":1.92},{"date":"2024-12-23","open":1.51,"high":1.54,"low":1.45,"close":1.49,"volume":93169,"rsi_14":42.73,"sma_20":1.55,"sma_60":1.71,"sma_120":1.91},{"date":"2024-12-24","open":1.47,"high":1.52,"low":1.47,"close":1.5,"volume":15115,"rsi_14":32.98,"sma_20":1.55,"sma_60":1.71,"sma_120":1.91},{"date":"2024-12-26","open":1.47,"high":1.55,"low":1.47,"close":1.53,"volume":39852,"rsi_14":43.02,"sma_20":1.54,"sma_60":1.7,"sma_120":1.91},{"date":"2024-12-27","open":1.59,"high":1.69,"low":1.59,"close":1.65,"volume":100168,"rsi_14":59.8,"sma_20":1.54,"sma_60":1.7,"sma_120":1.9},{"date":"2024-12-30","open":1.66,"high":1.66,"low":1.55,"close":1.61,"volume":94248,"rsi_14":55.45,"sma_20":1.54,"sma_60":1.69,"sma_120":1.9},{"date":"2024-12-31","open":1.64,"high":1.98,"low":1.64,"close":1.95,"volume":423663,"rsi_14":76.79,"sma_20":1.56,"sma_60":1.69,"sma_120":1.9},{"date":"2025-01-02","open":1.98,"high":1.98,"low":1.65,"close":1.67,"volume":198494,"rsi_14":58.11,"sma_20":1.56,"sma_60":1.68,"sma_120":1.9},{"date":"2025-01-03","open":1.66,"high":1.81,"low":1.66,"close":1.68,"volume":87403,"rsi_14":56.54,"sma_20":1.57,"sma_60":1.68,"sma_120":1.9},{"date":"2025-01-06","open":1.7,"high":1.73,"low":1.64,"close":1.68,"volume":91534,"rsi_14":57.62,"sma_20":1.57,"sma_60":1.67,"sma_120":1.9},{"date":"2025-01-07","open":1.71,"high":1.74,"low":1.65,"close":1.65,"volume":62644,"rsi_14":59.31,"sma_20":1.58,"sma_60":1.67,"sma_120":1.89},{"date":"2025-01-08","open":1.67,"high":1.68,"low":1.54,"close":1.57,"volume":46099,"rsi_14":52.86,"sma_20":1.58,"sma_60":1.66,"sma_120":1.89},{"date":"2025-01-10","open":1.55,"high":1.62,"low":1.55,"close":1.6,"volume":26255,"rsi_14":55.71,"sma_20":1.58,"sma_60":1.65,"sma_120":1.89},{"date":"2025-01-13","open":1.6,"high":1.73,"low":1.55,"close":1.67,"volume":117104,"rsi_14":56.94,"sma_20":1.59,"sma_60":1.65,"sma_120":1.88},{"date":"2025-01-14","open":1.67,"high":1.68,"low":1.6,"close":1.62,"volume":25675,"rsi_14":54.22,"sma_20":1.59,"sma_60":1.64,"sma_120":1.88},{"date":"2025-01-15","open":1.58,"high":1.67,"low":1.58,"close":1.65,"volume":44054,"rsi_14":57.14,"sma_20":1.6,"sma_60":1.64,"sma_120":1.88},{"date":"2025-01-16","open":1.68,"high":1.69,"low":1.62,"close":1.63,"volume":45886,"rsi_14":55.75,"sma_20":1.61,"sma_60":1.63,"sma_120":1.88},{"date":"2025-01-17","open":1.67,"high":1.7,"low":1.62,"close":1.66,"volume":28174,"rsi_14":55.75,"sma_20":1.62,"sma_60":1.63,"sma_120":1.87},{"date":"2025-01-21","open":1.65,"high":1.72,"low":1.65,"close":1.71,"volume":42720,"rsi_14":52.83,"sma_20":1.63,"sma_60":1.62,"sma_120":1.87},{"date":"2025-01-22","open":1.72,"high":1.74,"low":1.68,"close":1.68,"volume":57977,"rsi_14":53.33,"sma_20":1.64,"sma_60":1.61,"sma_120":1.87},{"date":"2025-01-23","open":1.65,"high":1.73,"low":1.65,"close":1.69,"volume":39941,"rsi_14":31.94,"sma_20":1.64,"sma_60":1.61,"sma_120":1.86},{"date":"2025-01-24","open":1.65,"high":1.71,"low":1.65,"close":1.65,"volume":43597,"rsi_14":47.92,"sma_20":1.65,"sma_60":1.6,"sma_120":1.86},{"date":"2025-01-27","open":1.67,"high":1.69,"low":1.53,"close":1.53,"volume":47381,"rsi_14":37.29,"sma_20":1.65,"sma_60":1.59,"sma_120":1.86},{"date":"2025-01-28","open":1.53,"high":1.64,"low":1.53,"close":1.58,"volume":18175,"rsi_14":42.19,"sma_20":1.66,"sma_60":1.58,"sma_120":1.85},{"date":"2025-01-29","open":1.64,"high":1.65,"low":1.55,"close":1.65,"volume":30286,"rsi_14":50.0,"sma_20":1.66,"sma_60":1.58,"sma_120":1.85},{"date":"2025-01-30","open":1.66,"high":1.71,"low":1.56,"close":1.63,"volume":35286,"rsi_14":54.84,"sma_20":1.66,"sma_60":1.58,"sma_120":1.85},{"date":"2025-01-31","open":1.63,"high":1.66,"low":1.6,"close":1.63,"volume":13979,"rsi_14":52.54,"sma_20":1.64,"sma_60":1.58,"sma_120":1.84},{"date":"2025-02-03","open":1.56,"high":1.67,"low":1.55,"close":1.6,"volume":15191,"rsi_14":43.64,"sma_20":1.64,"sma_60":1.58,"sma_120":1.83},{"date":"2025-02-04","open":1.6,"high":1.7,"low":1.6,"close":1.63,"volume":27860,"rsi_14":50.94,"sma_20":1.64,"sma_60":1.58,"sma_120":1.82},{"date":"2025-02-05","open":1.68,"high":1.73,"low":1.61,"close":1.7,"volume":42495,"rsi_14":54.39,"sma_20":1.64,"sma_60":1.58,"sma_120":1.82},{"date":"2025-02-06","open":1.71,"high":1.75,"low":1.6,"close":1.67,"volume":61353,"rsi_14":53.45,"sma_20":1.64,"sma_60":1.58,"sma_120":1.81},{"date":"2025-02-07","open":1.67,"high":1.78,"low":1.63,"close":1.69,"volume":101438,"rsi_14":52.63,"sma_20":1.64,"sma_60":1.59,"sma_120":1.8},{"date":"2025-02-10","open":1.72,"high":1.74,"low":1.6,"close":1.69,"volume":77614,"rsi_14":48.08,"sma_20":1.65,"sma_60":1.59,"sma_120":1.79},{"date":"2025-02-11","open":1.7,"high":1.7,"low":1.54,"close":1.57,"volume":97607,"rsi_14":40.98,"sma_20":1.64,"sma_60":1.59,"sma_120":1.78},{"date":"2025-02-12","open":1.56,"high":1.65,"low":1.55,"close":1.58,"volume":60989,"rsi_14":40.98,"sma_20":1.64,"sma_60":1.59,"sma_120":1.78},{"date":"2025-02-13","open":1.65,"high":1.66,"low":1.58,"close":1.66,"volume":58786,"rsi_14":50.77,"sma_20":1.64,"sma_60":1.59,"sma_120":1.77},{"date":"2025-02-14","open":1.61,"high":1.66,"low":1.57,"close":1.61,"volume":36473,"rsi_14":56.65,"sma_20":1.64,"sma_60":1.6,"sma_120":1.77},{"date":"2025-02-18","open":1.57,"high":1.65,"low":1.56,"close":1.61,"volume":34804,"rsi_14":52.8,"sma_20":1.64,"sma_60":1.6,"sma_120":1.76},{"date":"2025-02-19","open":1.57,"high":1.64,"low":1.57,"close":1.6,"volume":13441,"rsi_14":44.29,"sma_20":1.63,"sma_60":1.6,"sma_120":1.76},{"date":"2025-02-20","open":1.57,"high":1.63,"low":1.56,"close":1.6,"volume":23766,"rsi_14":46.77,"sma_20":1.63,"sma_60":1.61,"sma_120":1.75},{"date":"2025-02-21","open":1.58,"high":1.59,"low":1.55,"close":1.56,"volume":28484,"rsi_14":43.06,"sma_20":1.62,"sma_60":1.61,"sma_120":1.74},{"date":"2025-02-24","open":1.55,"high":1.64,"low":1.55,"close":1.61,"volume":56146,"rsi_14":50.95,"sma_20":1.62,"sma_60":1.61,"sma_120":1.74},{"date":"2025-02-25","open":1.59,"high":1.63,"low":1.55,"close":1.56,"volume":24551,"rsi_14":43.57,"sma_20":1.62,"sma_60":1.61,"sma_120":1.73},{"date":"2025-02-26","open":1.55,"high":1.64,"low":1.55,"close":1.64,"volume":26354,"rsi_14":44.59,"sma_20":1.62,"sma_60":1.61,"sma_120":1.73},{"date":"2025-02-27","open":1.62,"high":1.64,"low":1.57,"close":1.6,"volume":24469,"rsi_14":43.8,"sma_20":1.62,"sma_60":1.61,"sma_120":1.72},{"date":"2025-02-28","open":1.58,"high":1.64,"low":1.56,"close":1.6,"volume":32743,"rsi_14":41.74,"sma_20":1.62,"sma_60":1.61,"sma_120":1.72},{"date":"2025-03-03","open":1.6,"high":1.61,"low":1.47,"close":1.47,"volume":42952,"rsi_14":33.69,"sma_20":1.61,"sma_60":1.6,"sma_120":1.71},{"date":"2025-03-04","open":1.48,"high":1.54,"low":1.46,"close":1.49,"volume":65306,"rsi_14":43.04,"sma_20":1.61,"sma_60":1.6,"sma_120":1.71},{"date":"2025-03-05","open":1.52,"high":1.56,"low":1.48,"close":1.51,"volume":28590,"rsi_14":44.01,"sma_20":1.6,"sma_60":1.6,"sma_120":1.7},{"date":"2025-03-06","open":1.52,"high":1.54,"low":1.42,"close":1.43,"volume":66606,"rsi_14":30.33,"sma_20":1.59,"sma_60":1.6,"sma_120":1.7},{"date":"2025-03-07","open":1.44,"high":1.58,"low":1.44,"close":1.54,"volume":68157,"rsi_14":44.74,"sma_20":1.58,"sma_60":1.6,"sma_120":1.69},{"date":"2025-03-10","open":1.54,"high":1.54,"low":1.47,"close":1.48,"volume":43637,"rsi_14":40.71,"sma_20":1.57,"sma_60":1.6,"sma_120":1.69},{"date":"2025-03-11","open":1.53,"high":1.57,"low":1.47,"close":1.56,"volume":22313,"rsi_14":47.69,"sma_20":1.56,"sma_60":1.6,"sma_120":1.68},{"date":"2025-03-12","open":1.57,"high":1.66,"low":1.51,"close":1.51,"volume":68603,"rsi_14":44.44,"sma_20":1.56,"sma_60":1.6,"sma_120":1.68},{"date":"2025-03-13","open":1.54,"high":1.61,"low":1.51,"close":1.55,"volume":43289,"rsi_14":49.38,"sma_20":1.56,"sma_60":1.6,"sma_120":1.67},{"date":"2025-03-14","open":1.6,"high":1.69,"low":1.53,"close":1.64,"volume":45117,"rsi_14":51.77,"sma_20":1.56,"sma_60":1.6,"sma_120":1.67},{"date":"2025-03-17","open":1.61,"high":1.67,"low":1.61,"close":1.62,"volume":13230,"rsi_14":53.66,"sma_20":1.56,"sma_60":1.6,"sma_120":1.67},{"date":"2025-03-18","open":1.64,"high":1.71,"low":1.62,"close":1.7,"volume":26857,"rsi_14":53.38,"sma_20":1.56,"sma_60":1.61,"sma_120":1.67},{"date":"2025-03-19","open":1.66,"high":1.71,"low":1.66,"close":1.71,"volume":22523,"rsi_14":56.96,"sma_20":1.57,"sma_60":1.61,"sma_120":1.67},{"date":"2025-03-20","open":1.71,"high":1.71,"low":1.65,"close":1.68,"volume":10648,"rsi_14":54.88,"sma_20":1.57,"sma_60":1.61,"sma_120":1.67},{"date":"2025-03-21","open":1.66,"high":1.69,"low":1.61,"close":1.69,"volume":27492,"rsi_14":65.72,"sma_20":1.58,"sma_60":1.62,"sma_120":1.67},{"date":"2025-03-24","open":1.66,"high":1.74,"low":1.65,"close":1.68,"volume":48750,"rsi_14":63.77,"sma_20":1.58,"sma_60":1.62,"sma_120":1.67},{"date":"2025-03-25","open":1.66,"high":1.67,"low":1.62,"close":1.62,"volume":30144,"rsi_14":57.54,"sma_20":1.59,"sma_60":1.62,"sma_120":1.66},{"date":"2025-03-26","open":1.68,"high":1.69,"low":1.61,"close":1.63,"volume":18769,"rsi_14":65.16,"sma_20":1.59,"sma_60":1.62,"sma_120":1.66},{"date":"2025-03-27","open":1.66,"high":1.69,"low":1.56,"close":1.69,"volume":34752,"rsi_14":62.3,"sma_20":1.59,"sma_60":1.62,"sma_120":1.66},{"date":"2025-03-28","open":1.66,"high":1.69,"low":1.61,"close":1.65,"volume":12755,"rsi_14":64.41,"sma_20":1.59,"sma_60":1.62,"sma_120":1.66},{"date":"2025-03-31","open":1.58,"high":1.64,"low":1.52,"close":1.58,"volume":38070,"rsi_14":51.73,"sma_20":1.6,"sma_60":1.62,"sma_120":1.65},{"date":"2025-04-01","open":1.58,"high":1.63,"low":1.56,"close":1.59,"volume":25943,"rsi_14":57.41,"sma_20":1.6,"sma_60":1.62,"sma_120":1.65},{"date":"2025-04-02","open":1.58,"high":1.61,"low":1.57,"close":1.58,"volume":9534,"rsi_14":52.94,"sma_20":1.61,"sma_60":1.61,"sma_120":1.65},{"date":"2025-04-03","open":1.57,"high":1.64,"low":1.53,"close":1.54,"volume":28359,"rsi_14":39.13,"sma_20":1.61,"sma_60":1.61,"sma_120":1.64},{"date":"2025-04-04","open":1.55,"high":1.55,"low":1.44,"close":1.45,"volume":83163,"rsi_14":33.96,"sma_20":1.61,"sma_60":1.61,"sma_120":1.64},{"date":"2025-04-07","open":1.45,"high":1.49,"low":1.37,"close":1.42,"volume":30407,"rsi_14":21.65,"sma_20":1.6,"sma_60":1.61,"sma_120":1.63},{"date":"2025-04-08","open":1.48,"high":1.49,"low":1.4,"close":1.45,"volume":10169,"rsi_14":24.0,"sma_20":1.6,"sma_60":1.6,"sma_120":1.63},{"date":"2025-04-09","open":1.41,"high":1.49,"low":1.4,"close":1.49,"volume":26445,"rsi_14":31.37,"sma_20":1.6,"sma_60":1.6,"sma_120":1.62},{"date":"2025-04-10","open":1.43,"high":1.55,"low":1.43,"close":1.49,"volume":31794,"rsi_14":30.0,"sma_20":1.59,"sma_60":1.6,"sma_120":1.62},{"date":"2025-04-11","open":1.5,"high":1.5,"low":1.45,"close":1.49,"volume":10047,"rsi_14":30.61,"sma_20":1.59,"sma_60":1.6,"sma_120":1.62},{"date":"2025-04-14","open":1.48,"high":1.57,"low":1.48,"close":1.53,"volume":5192,"rsi_14":39.78,"sma_20":1.58,"sma_60":1.59,"sma_120":1.61},{"date":"2025-04-15","open":1.54,"high":1.54,"low":1.48,"close":1.48,"volume":19705,"rsi_14":35.0,"sma_20":1.57,"sma_60":1.59,"sma_120":1.61},{"date":"2025-04-16","open":1.5,"high":1.51,"low":1.45,"close":1.45,"volume":11678,"rsi_14":24.47,"sma_20":1.56,"sma_60":1.59,"sma_120":1.6},{"date":"2025-04-17","open":1.45,"high":1.56,"low":1.44,"close":1.54,"volume":35642,"rsi_14":38.83,"sma_20":1.55,"sma_60":1.58,"sma_120":1.6},{"date":"2025-04-21","open":1.56,"high":1.57,"low":1.54,"close":1.55,"volume":17391,"rsi_14":46.74,"sma_20":1.54,"sma_60":1.58,"sma_120":1.59},{"date":"2025-04-22","open":1.61,"high":1.61,"low":1.53,"close":1.54,"volume":6955,"rsi_14":44.57,"sma_20":1.54,"sma_60":1.58,"sma_120":1.59},{"date":"2025-04-23","open":1.6,"high":1.66,"low":1.53,"close":1.64,"volume":16236,"rsi_14":55.45,"sma_20":1.54,"sma_60":1.58,"sma_120":1.59},{"date":"2025-04-24","open":1.67,"high":1.67,"low":1.56,"close":1.65,"volume":14178,"rsi_14":60.58,"sma_20":1.54,"sma_60":1.58,"sma_120":1.58},{"date":"2025-04-25","open":1.68,"high":1.68,"low":1.55,"close":1.63,"volume":11817,"rsi_14":70.0,"sma_20":1.54,"sma_60":1.58,"sma_120":1.58},{"date":"2025-04-28","open":1.63,"high":1.65,"low":1.6,"close":1.64,"volume":19191,"rsi_14":75.58,"sma_20":1.54,"sma_60":1.58,"sma_120":1.58},{"date":"2025-04-29","open":1.61,"high":1.64,"low":1.61,"close":1.64,"volume":8170,"rsi_14":73.02,"sma_20":1.54,"sma_60":1.58,"sma_120":1.58},{"date":"2025-04-30","open":1.64,"high":1.67,"low":1.6,"close":1.66,"volume":34726,"rsi_14":71.91,"sma_20":1.54,"sma_60":1.58,"sma_120":1.58},{"date":"2025-05-01","open":1.54,"high":1.65,"low":1.54,"close":1.62,"volume":60720,"rsi_14":64.58,"sma_20":1.54,"sma_60":1.58,"sma_120":1.58},{"date":"2025-05-02","open":1.55,"high":1.59,"low":1.53,"close":1.56,"volume":44072,"rsi_14":57.17,"sma_20":1.55,"sma_60":1.58,"sma_120":1.58},{"date":"2025-05-05","open":1.58,"high":1.62,"low":1.54,"close":1.55,"volume":25101,"rsi_14":52.7,"sma_20":1.55,"sma_60":1.58,"sma_120":1.58},{"date":"2025-05-06","open":1.53,"high":1.64,"low":1.53,"close":1.61,"volume":25173,"rsi_14":63.6,"sma_20":1.56,"sma_60":1.58,"sma_120":1.58},{"date":"2025-05-07","open":1.65,"high":1.75,"low":1.62,"close":1.71,"volume":65909,"rsi_14":73.72,"sma_20":1.57,"sma_60":1.58,"sma_120":1.58},{"date":"2025-05-08","open":1.69,"high":1.77,"low":1.65,"close":1.75,"volume":55329,"rsi_14":71.14,"sma_20":1.59,"sma_60":1.58,"sma_120":1.59},{"date":"2025-05-09","open":1.75,"high":1.75,"low":1.58,"close":1.67,"volume":35021,"rsi_14":60.71,"sma_20":1.59,"sma_60":1.58,"sma_120":1.59},{"date":"2025-05-12","open":1.69,"high":1.71,"low":1.65,"close":1.67,"volume":53304,"rsi_14":61.82,"sma_20":1.6,"sma_60":1.58,"sma_120":1.59},{"date":"2025-05-13","open":1.66,"high":1.66,"low":1.63,"close":1.65,"volume":14194,"rsi_14":51.06,"sma_20":1.61,"sma_60":1.58,"sma_120":1.59},{"date":"2025-05-14","open":1.65,"high":1.7,"low":1.58,"close":1.63,"volume":80727,"rsi_14":47.92,"sma_20":1.62,"sma_60":1.58,"sma_120":1.59},{"date":"2025-05-15","open":1.65,"high":1.66,"low":1.58,"close":1.66,"volume":21841,"rsi_14":53.06,"sma_20":1.63,"sma_60":1.59,"sma_120":1.59},{"date":"2025-05-16","open":1.62,"high":1.69,"low":1.61,"close":1.64,"volume":17243,"rsi_14":50.0,"sma_20":1.63,"sma_60":1.59,"sma_120":1.6},{"date":"2025-05-19","open":1.61,"high":1.69,"low":1.61,"close":1.68,"volume":15954,"rsi_14":54.1,"sma_20":1.64,"sma_60":1.59,"sma_120":1.6},{"date":"2025-05-20","open":1.69,"high":1.69,"low":1.65,"close":1.65,"volume":8627,"rsi_14":49.08,"sma_20":1.64,"sma_60":1.59,"sma_120":1.6},{"date":"2025-05-21","open":1.66,"high":1.68,"low":1.6,"close":1.63,"volume":25731,"rsi_14":51.35,"sma_20":1.64,"sma_60":1.59,"sma_120":1.6},{"date":"2025-05-22","open":1.69,"high":1.69,"low":1.64,"close":1.66,"volume":11066,"rsi_14":60.16,"sma_20":1.64,"sma_60":1.59,"sma_120":1.6},{"date":"2025-05-23","open":1.68,"high":1.68,"low":1.63,"close":1.65,"volume":35563,"rsi_14":60.16,"sma_20":1.65,"sma_60":1.59,"sma_120":1.6},{"date":"2025-05-27","open":1.64,"high":1.69,"low":1.62,"close":1.64,"volume":11344,"rsi_14":53.39,"sma_20":1.65,"sma_60":1.59,"sma_120":1.6},{"date":"2025-05-28","open":1.61,"high":1.72,"low":1.61,"close":1.61,"volume":19949,"rsi_14":36.56,"sma_20":1.64,"sma_60":1.59,"sma_120":1.6},{"date":"2025-05-29","open":1.64,"high":1.66,"low":1.61,"close":1.65,"volume":9433,"rsi_14":37.23,"sma_20":1.64,"sma_60":1.6,"sma_120":1.6},{"date":"2025-05-30","open":1.63,"high":1.68,"low":1.6,"close":1.68,"volume":23058,"rsi_14":51.52,"sma_20":1.65,"sma_60":1.6,"sma_120":1.6},{"date":"2025-06-02","open":1.65,"high":1.67,"low":1.6,"close":1.67,"volume":28625,"rsi_14":50.0,"sma_20":1.65,"sma_60":1.6,"sma_120":1.6},{"date":"2025-06-03","open":1.69,"high":1.73,"low":1.6,"close":1.66,"volume":52379,"rsi_14":51.52,"sma_20":1.66,"sma_60":1.61,"sma_120":1.6},{"date":"2025-06-04","open":1.61,"high":1.72,"low":1.61,"close":1.69,"volume":16846,"rsi_14":58.82,"sma_20":1.66,"sma_60":1.61,"sma_120":1.6},{"date":"2025-06-05","open":1.69,"high":1.7,"low":1.62,"close":1.68,"volume":23760,"rsi_14":53.13,"sma_20":1.66,"sma_60":1.61,"sma_120":1.6},{"date":"2025-06-06","open":1.6,"high":1.69,"low":1.6,"close":1.67,"volume":8150,"rsi_14":54.84,"sma_20":1.66,"sma_60":1.61,"sma_120":1.61},{"date":"2025-06-09","open":1.69,"high":1.7,"low":1.63,"close":1.65,"volume":15020,"rsi_14":44.83,"sma_20":1.66,"sma_60":1.62,"sma_120":1.61},{"date":"2025-06-10","open":1.64,"high":1.75,"low":1.64,"close":1.7,"volume":44052,"rsi_14":58.06,"sma_20":1.66,"sma_60":1.62,"sma_120":1.61},{"date":"2025-06-11","open":1.7,"high":1.73,"low":1.69,"close":1.69,"volume":9562,"rsi_14":60.0,"sma_20":1.66,"sma_60":1.62,"sma_120":1.61},{"date":"2025-06-12","open":1.67,"high":1.75,"low":1.67,"close":1.75,"volume":35271,"rsi_14":63.64,"sma_20":1.67,"sma_60":1.62,"sma_120":1.61},{"date":"2025-06-13","open":1.75,"high":1.8,"low":1.72,"close":1.76,"volume":53347,"rsi_14":66.67,"sma_20":1.67,"sma_60":1.62,"sma_120":1.61},{"date":"2025-06-16","open":1.76,"high":1.86,"low":1.71,"close":1.81,"volume":69252,"rsi_14":72.97,"sma_20":1.68,"sma_60":1.62,"sma_120":1.62},{"date":"2025-06-17","open":1.82,"high":1.87,"low":1.8,"close":1.8,"volume":57578,"rsi_14":77.14,"sma_20":1.68,"sma_60":1.62,"sma_120":1.62},{"date":"2025-06-18","open":1.78,"high":2.3,"low":1.69,"close":1.92,"volume":408222,"rsi_14":81.4,"sma_20":1.7,"sma_60":1.63,"sma_120":1.62},{"date":"2025-06-20","open":1.95,"high":1.99,"low":1.8,"close":1.87,"volume":31569,"rsi_14":71.11,"sma_20":1.71,"sma_60":1.63,"sma_120":1.63},{"date":"2025-06-23","open":1.89,"high":1.98,"low":1.8,"close":1.86,"volume":58641,"rsi_14":71.11,"sma_20":1.72,"sma_60":1.63,"sma_120":1.63},{"date":"2025-06-24","open":1.83,"high":1.95,"low":1.82,"close":1.91,"volume":28009,"rsi_14":75.51,"sma_20":1.73,"sma_60":1.64,"sma_120":1.63},{"date":"2025-06-25","open":1.94,"high":1.94,"low":1.83,"close":1.88,"volume":23613,"rsi_14":69.39,"sma_20":1.75,"sma_60":1.64,"sma_120":1.63},{"date":"2025-06-26","open":1.79,"high":1.87,"low":1.79,"close":1.87,"volume":21385,"rsi_14":69.39,"sma_20":1.76,"sma_60":1.65,"sma_120":1.63},{"date":"2025-06-27","open":1.85,"high":1.88,"low":1.77,"close":1.83,"volume":12325,"rsi_14":65.38,"sma_20":1.77,"sma_60":1.65,"sma_120":1.63},{"date":"2025-06-30","open":1.89,"high":1.93,"low":1.79,"close":1.89,"volume":60849,"rsi_14":71.43,"sma_20":1.78,"sma_60":1.66,"sma_120":1.64},{"date":"2025-07-01","open":1.78,"high":1.9,"low":1.78,"close":1.83,"volume":21416,"rsi_14":61.4,"sma_20":1.79,"sma_60":1.66,"sma_120":1.64},{"date":"2025-07-02","open":1.82,"high":1.89,"low":1.82,"close":1.84,"volume":27220,"rsi_14":63.16,"sma_20":1.79,"sma_60":1.67,"sma_120":1.64},{"date":"2025-07-03","open":1.83,"high":1.88,"low":1.79,"close":1.83,"volume":31973,"rsi_14":57.69,"sma_20":1.8,"sma_60":1.67,"sma_120":1.64},{"date":"2025-07-07","open":1.79,"high":1.89,"low":1.79,"close":1.83,"volume":18225,"rsi_14":56.86,"sma_20":1.81,"sma_60":1.68,"sma_120":1.64},{"date":"2025-07-08","open":1.84,"high":2.0,"low":1.84,"close":1.95,"volume":60093,"rsi_14":62.07,"sma_20":1.82,"sma_60":1.69,"sma_120":1.64},{"date":"2025-07-09","open":1.97,"high":2.05,"low":1.97,"close":2.05,"volume":65329,"rsi_14":68.66,"sma_20":1.84,"sma_60":1.7,"sma_120":1.65},{"date":"2025-07-10","open":2.05,"high":2.25,"low":2.04,"close":2.25,"volume":122702,"rsi_14":72.0,"sma_20":1.87,"sma_60":1.71,"sma_120":1.65},{"date":"2025-07-11","open":2.18,"high":2.32,"low":2.18,"close":2.21,"volume":85984,"rsi_14":72.97,"sma_20":1.9,"sma_60":1.72,"sma_120":1.66},{"date":"2025-07-14","open":2.22,"high":2.27,"low":2.1,"close":2.2,"volume":81461,"rsi_14":72.97,"sma_20":1.92,"sma_60":1.73,"sma_120":1.66},{"date":"2025-07-15","open":2.19,"high":2.32,"low":2.18,"close":2.26,"volume":45725,"rsi_14":73.33,"sma_20":1.94,"sma_60":1.75,"sma_120":1.67},{"date":"2025-07-16","open":2.23,"high":2.33,"low":2.22,"close":2.25,"volume":40248,"rsi_14":75.34,"sma_20":1.97,"sma_60":1.76,"sma_120":1.67},{"date":"2025-07-17","open":2.28,"high":2.44,"low":2.21,"close":2.38,"volume":31885,"rsi_14":80.0,"sma_20":2.0,"sma_60":1.77,"sma_120":1.68},{"date":"2025-07-18","open":2.42,"high":2.42,"low":2.3,"close":2.31,"volume":24447,"rsi_14":77.27,"sma_20":2.02,"sma_60":1.79,"sma_120":1.68},{"date":"2025-07-21","open":2.29,"high":2.37,"low":2.24,"close":2.31,"volume":68357,"rsi_14":75.61,"sma_20":2.04,"sma_60":1.8,"sma_120":1.69},{"date":"2025-07-22","open":2.32,"high":2.5,"low":2.3,"close":2.42,"volume":85031,"rsi_14":83.91,"sma_20":2.07,"sma_60":1.81,"sma_120":1.7},{"date":"2025-07-23","open":2.56,"high":2.6,"low":2.4,"close":2.54,"volume":84599,"rsi_14":85.71,"sma_20":2.1,"sma_60":1.83,"sma_120":1.7},{"date":"2025-07-24","open":2.49,"high":2.65,"low":2.4,"close":2.51,"volume":79305,"rsi_14":84.0,"sma_20":2.13,"sma_60":1.84,"sma_120":1.71},{"date":"2025-07-25","open":2.49,"high":2.58,"low":2.21,"close":2.33,"volume":38716,"rsi_14":71.19,"sma_20":2.15,"sma_60":1.85,"sma_120":1.72},{"date":"2025-07-28","open":2.27,"high":2.41,"low":2.22,"close":2.24,"volume":34128,"rsi_14":62.61,"sma_20":2.17,"sma_60":1.86,"sma_120":1.72},{"date":"2025-07-29","open":2.25,"high":2.47,"low":2.24,"close":2.33,"volume":72527,"rsi_14":62.18,"sma_20":2.19,"sma_60":1.87,"sma_120":1.73},{"date":"2025-07-30","open":2.38,"high":2.49,"low":2.36,"close":2.36,"volume":38299,"rsi_14":55.67,"sma_20":2.22,"sma_60":1.89,"sma_120":1.73},{"date":"2025-07-31","open":2.43,"high":2.48,"low":2.04,"close":2.12,"volume":99827,"rsi_14":46.15,"sma_20":2.23,"sma_60":1.9,"sma_120":1.74},{"date":"2025-08-01","open":2.07,"high":2.25,"low":2.05,"close":2.17,"volume":33582,"rsi_14":48.55,"sma_20":2.25,"sma_60":1.9,"sma_120":1.74},{"date":"2025-08-04","open":2.25,"high":2.3,"low":2.17,"close":2.23,"volume":26294,"rsi_14":48.76,"sma_20":2.27,"sma_60":1.91,"sma_120":1.75},{"date":"2025-08-05","open":2.23,"high":2.28,"low":2.18,"close":2.27,"volume":15441,"rsi_14":50.81,"sma_20":2.29,"sma_60":1.92,"sma_120":1.75},{"date":"2025-08-06","open":2.2,"high":2.28,"low":2.2,"close":2.2,"volume":20568,"rsi_14":42.37,"sma_20":2.29,"sma_60":1.93,"sma_120":1.76},{"date":"2025-08-07","open":2.19,"high":2.27,"low":2.15,"close":2.15,"volume":21798,"rsi_14":43.1,"sma_20":2.29,"sma_60":1.94,"sma_120":1.76},{"date":"2025-08-08","open":2.18,"high":2.28,"low":2.12,"close":2.25,"volume":25237,"rsi_14":47.62,"sma_20":2.29,"sma_60":1.95,"sma_120":1.77},{"date":"2025-08-11","open":2.25,"high":2.29,"low":2.15,"close":2.28,"volume":20768,"rsi_14":43.88,"sma_20":2.29,"sma_60":1.96,"sma_120":1.77},{"date":"2025-08-12","open":2.26,"high":2.52,"low":2.26,"close":2.35,"volume":56415,"rsi_14":41.59,"sma_20":2.3,"sma_60":1.97,"sma_120":1.78},{"date":"2025-08-13","open":2.44,"high":2.45,"low":2.36,"close":2.41,"volume":28139,"rsi_14":45.69,"sma_20":2.31,"sma_60":1.98,"sma_120":1.79},{"date":"2025-08-14","open":2.37,"high":2.43,"low":2.29,"close":2.36,"volume":35226,"rsi_14":51.46,"sma_20":2.31,"sma_60":2.0,"sma_120":1.79},{"date":"2025-08-15","open":2.39,"high":2.45,"low":2.34,"close":2.44,"volume":17997,"rsi_14":59.65,"sma_20":2.31,"sma_60":2.01,"sma_120":1.8},{"date":"2025-08-18","open":2.44,"high":2.49,"low":2.37,"close":2.41,"volume":25548,"rsi_14":54.35,"sma_20":2.32,"sma_60":2.02,"sma_120":1.81},{"date":"2025-08-19","open":2.47,"high":2.47,"low":2.28,"close":2.29,"volume":16220,"rsi_14":46.64,"sma_20":2.31,"sma_60":2.03,"sma_120":1.81},{"date":"2025-08-20","open":2.35,"high":2.43,"low":2.2,"close":2.3,"volume":29337,"rsi_14":61.08,"sma_20":2.3,"sma_60":2.04,"sma_120":1.82},{"date":"2025-08-21","open":2.29,"high":2.43,"low":2.29,"close":2.35,"volume":11319,"rsi_14":61.32,"sma_20":2.29,"sma_60":2.05,"sma_120":1.82},{"date":"2025-08-22","open":2.4,"high":2.49,"low":2.4,"close":2.45,"volume":22499,"rsi_14":62.91,"sma_20":2.3,"sma_60":2.07,"sma_120":1.83},{"date":"2025-08-25","open":2.47,"high":2.49,"low":2.35,"close":2.35,"volume":20417,"rsi_14":54.39,"sma_20":2.3,"sma_60":2.08,"sma_120":1.84},{"date":"2025-08-26","open":2.33,"high":2.46,"low":2.33,"close":2.4,"volume":13064,"rsi_14":61.21,"sma_20":2.31,"sma_60":2.09,"sma_120":1.85},{"date":"2025-08-27","open":2.42,"high":2.5,"low":2.2,"close":2.23,"volume":66582,"rsi_14":53.95,"sma_20":2.3,"sma_60":2.1,"sma_120":1.85},{"date":"2025-08-28","open":2.21,"high":2.36,"low":2.13,"close":2.23,"volume":44185,"rsi_14":48.9,"sma_20":2.31,"sma_60":2.11,"sma_120":1.86},{"date":"2025-08-29","open":2.2,"high":2.28,"low":2.12,"close":2.2,"volume":73215,"rsi_14":45.85,"sma_20":2.31,"sma_60":2.12,"sma_120":1.86},{"date":"2025-09-02","open":2.24,"high":2.24,"low":2.1,"close":2.16,"volume":35701,"rsi_14":39.23,"sma_20":2.3,"sma_60":2.13,"sma_120":1.87},{"date":"2025-09-03","open":2.31,"high":2.43,"low":2.27,"close":2.36,"volume":73983,"rsi_14":47.55,"sma_20":2.31,"sma_60":2.14,"sma_120":1.88},{"date":"2025-09-04","open":2.4,"high":2.4,"low":2.21,"close":2.22,"volume":44080,"rsi_14":43.71,"sma_20":2.31,"sma_60":2.15,"sma_120":1.88},{"date":"2025-09-05","open":2.2,"high":2.29,"low":2.2,"close":2.27,"volume":69942,"rsi_14":42.36,"sma_20":2.32,"sma_60":2.16,"sma_120":1.89},{"date":"2025-09-08","open":2.3,"high":2.79,"low":2.26,"close":2.74,"volume":169391,"rsi_14":60.78,"sma_20":2.34,"sma_60":2.18,"sma_120":1.9},{"date":"2025-09-09","open":2.79,"high":2.95,"low":2.73,"close":2.77,"volume":78975,"rsi_14":66.67,"sma_20":2.36,"sma_60":2.19,"sma_120":1.91},{"date":"2025-09-10","open":2.74,"high":2.86,"low":2.71,"close":2.73,"volume":27054,"rsi_14":64.63,"sma_20":2.38,"sma_60":2.21,"sma_120":1.91},{"date":"2025-09-11","open":2.8,"high":2.89,"low":2.72,"close":2.8,"volume":57255,"rsi_14":65.1,"sma_20":2.4,"sma_60":2.23,"sma_120":1.92},{"date":"2025-09-12","open":2.9,"high":2.95,"low":2.8,"close":2.88,"volume":28877,"rsi_14":64.63,"sma_20":2.43,"sma_60":2.24,"sma_120":1.93},{"date":"2025-09-15","open":2.9,"high":2.95,"low":2.88,"close":2.94,"volume":26493,"rsi_14":70.63,"sma_20":2.45,"sma_60":2.26,"sma_120":1.94},{"date":"2025-09-16","open":2.95,"high":2.95,"low":2.8,"close":2.81,"volume":51533,"rsi_14":63.58,"sma_20":2.47,"sma_60":2.28,"sma_120":1.95},{"date":"2025-09-17","open":2.86,"high":2.9,"low":2.7,"close":2.71,"volume":60455,"rsi_14":66.67,"sma_20":2.5,"sma_60":2.29,"sma_120":1.96},{"date":"2025-09-18","open":2.82,"high":2.82,"low":2.66,"close":2.75,"volume":44303,"rsi_14":67.57,"sma_20":2.52,"sma_60":2.3,"sma_120":1.97},{"date":"2025-09-19","open":2.77,"high":2.84,"low":2.68,"close":2.72,"volume":55697,"rsi_14":67.57,"sma_20":2.54,"sma_60":2.32,"sma_120":1.98},{"date":"2025-09-22","open":2.7,"high":2.73,"low":2.66,"close":2.68,"volume":37872,"rsi_14":67.57,"sma_20":2.55,"sma_60":2.33,"sma_120":1.99},{"date":"2025-09-23","open":2.69,"high":2.74,"low":2.57,"close":2.57,"volume":23279,"rsi_14":57.55,"sma_20":2.56,"sma_60":2.34,"sma_120":2.0},{"date":"2025-09-24","open":2.4,"high":2.67,"low":2.35,"close":2.62,"volume":68409,"rsi_14":65.38,"sma_20":2.57,"sma_60":2.36,"sma_120":2.01},{"date":"2025-09-25","open":2.61,"high":2.62,"low":2.37,"close":2.42,"volume":37067,"rsi_14":55.17,"sma_20":2.58,"sma_60":2.37,"sma_120":2.01},{"date":"2025-09-26","open":2.47,"high":2.65,"low":2.37,"close":2.52,"volume":32897,"rsi_14":39.81,"sma_20":2.59,"sma_60":2.38,"sma_120":2.02},{"date":"2025-09-29","open":2.44,"high":2.51,"low":2.37,"close":2.38,"volume":10383,"rsi_14":33.61,"sma_20":2.6,"sma_60":2.39,"sma_120":2.03},{"date":"2025-09-30","open":2.45,"high":2.48,"low":2.37,"close":2.41,"volume":12976,"rsi_14":36.44,"sma_20":2.62,"sma_60":2.4,"sma_120":2.04},{"date":"2025-10-01","open":2.37,"high":2.4,"low":2.31,"close":2.36,"volume":23182,"rsi_14":31.03,"sma_20":2.62,"sma_60":2.4,"sma_120":2.05},{"date":"2025-10-02","open":2.31,"high":2.45,"low":2.31,"close":2.37,"volume":8509,"rsi_14":26.61,"sma_20":2.62,"sma_60":2.41,"sma_120":2.05},{"date":"2025-10-03","open":2.32,"high":2.63,"low":2.32,"close":2.63,"volume":46970,"rsi_14":37.98,"sma_20":2.64,"sma_60":2.41,"sma_120":2.06},{"date":"2025-10-06","open":2.68,"high":2.84,"low":2.59,"close":2.59,"volume":47614,"rsi_14":40.83,"sma_20":2.63,"sma_60":2.42,"sma_120":2.07},{"date":"2025-10-07","open":2.6,"high":2.67,"low":2.37,"close":2.44,"volume":25153,"rsi_14":39.2,"sma_20":2.62,"sma_60":2.43,"sma_120":2.08},{"date":"2025-10-08","open":2.46,"high":2.55,"low":2.44,"close":2.46,"volume":11507,"rsi_14":38.12,"sma_20":2.6,"sma_60":2.43,"sma_120":2.09},{"date":"2025-10-09","open":2.48,"high":2.51,"low":2.42,"close":2.49,"volume":9256,"rsi_14":40.65,"sma_20":2.59,"sma_60":2.43,"sma_120":2.1},{"date":"2025-10-10","open":2.45,"high":2.62,"low":2.35,"close":2.35,"volume":16935,"rsi_14":37.59,"sma_20":2.56,"sma_60":2.43,"sma_120":2.1},{"date":"2025-10-13","open":2.35,"high":2.44,"low":2.32,"close":2.33,"volume":27564,"rsi_14":40.32,"sma_20":2.53,"sma_60":2.43,"sma_120":2.11},{"date":"2025-10-14","open":2.34,"high":2.5,"low":2.33,"close":2.43,"volume":25861,"rsi_14":42.64,"sma_20":2.51,"sma_60":2.43,"sma_120":2.12},{"date":"2025-10-15","open":2.47,"high":2.49,"low":2.39,"close":2.44,"volume":19503,"rsi_14":50.91,"sma_20":2.5,"sma_60":2.43,"sma_120":2.12},{"date":"2025-10-16","open":2.47,"high":2.49,"low":2.22,"close":2.22,"volume":23189,"rsi_14":37.7,"sma_20":2.47,"sma_60":2.43,"sma_120":2.13},{"date":"2025-10-17","open":2.29,"high":2.45,"low":2.29,"close":2.33,"volume":35413,"rsi_14":47.9,"sma_20":2.45,"sma_60":2.43,"sma_120":2.13},{"date":"2025-10-20","open":2.36,"high":2.44,"low":2.36,"close":2.4,"volume":25403,"rsi_14":49.59,"sma_20":2.44,"sma_60":2.43,"sma_120":2.14},{"date":"2025-10-21","open":2.4,"high":2.44,"low":2.37,"close":2.39,"volume":32711,"rsi_14":51.26,"sma_20":2.43,"sma_60":2.43,"sma_120":2.15},{"date":"2025-10-22","open":2.39,"high":2.44,"low":2.39,"close":2.41,"volume":20306,"rsi_14":51.67,"sma_20":2.42,"sma_60":2.43,"sma_120":2.15},{"date":"2025-10-23","open":2.42,"high":2.45,"low":2.39,"close":2.45,"volume":18285,"rsi_14":40.82,"sma_20":2.42,"sma_60":2.43,"sma_120":2.16},{"date":"2025-10-24","open":2.48,"high":2.51,"low":2.41,"close":2.5,"volume":27067,"rsi_14":45.18,"sma_20":2.42,"sma_60":2.44,"sma_120":2.17},{"date":"2025-10-27","open":2.54,"high":2.57,"low":2.5,"close":2.51,"volume":22703,"rsi_14":54.12,"sma_20":2.43,"sma_60":2.44,"sma_120":2.17},{"date":"2025-10-28","open":2.5,"high":2.53,"low":2.43,"close":2.48,"volume":22308,"rsi_14":51.56,"sma_20":2.43,"sma_60":2.45,"sma_120":2.18},{"date":"2025-10-29","open":2.48,"high":2.52,"low":2.42,"close":2.52,"volume":24276,"rsi_14":51.74,"sma_20":2.44,"sma_60":2.45,"sma_120":2.19},{"date":"2025-10-30","open":2.21,"high":2.5,"low":2.21,"close":2.37,"volume":57392,"rsi_14":51.15,"sma_20":2.44,"sma_60":2.46,"sma_120":2.19},{"date":"2025-10-31","open":2.4,"high":2.4,"low":2.21,"close":2.21,"volume":63913,"rsi_14":44.06,"sma_20":2.42,"sma_60":2.46,"sma_120":2.2},{"date":"2025-11-03","open":2.21,"high":2.46,"low":2.21,"close":2.3,"volume":34032,"rsi_14":43.5,"sma_20":2.4,"sma_60":2.46,"sma_120":2.2},{"date":"2025-11-04","open":2.23,"high":2.29,"low":2.22,"close":2.22,"volume":13437,"rsi_14":39.72,"sma_20":2.39,"sma_60":2.46,"sma_120":2.21},{"date":"2025-11-05","open":2.21,"high":2.27,"low":2.21,"close":2.21,"volume":17341,"rsi_14":49.71,"sma_20":2.38,"sma_60":2.45,"sma_120":2.21},{"date":"2025-11-06","open":2.3,"high":2.36,"low":2.22,"close":2.29,"volume":45035,"rsi_14":47.56,"sma_20":2.37,"sma_60":2.45,"sma_120":2.22},{"date":"2025-11-07","open":2.23,"high":2.53,"low":2.23,"close":2.47,"volume":73608,"rsi_14":53.76,"sma_20":2.37,"sma_60":2.45,"sma_120":2.23},{"date":"2025-11-10","open":2.5,"high":2.57,"low":2.41,"close":2.53,"volume":19524,"rsi_14":57.14,"sma_20":2.38,"sma_60":2.46,"sma_120":2.23},{"date":"2025-11-11","open":2.48,"high":2.5,"low":2.4,"close":2.46,"volume":24818,"rsi_14":52.68,"sma_20":2.39,"sma_60":2.46,"sma_120":2.24},{"date":"2025-11-12","open":2.46,"high":2.49,"low":2.43,"close":2.43,"volume":7243,"rsi_14":49.02,"sma_20":2.39,"sma_60":2.46,"sma_120":2.25},{"date":"2025-11-13","open":2.43,"high":2.52,"low":2.35,"close":2.35,"volume":20142,"rsi_14":43.13,"sma_20":2.39,"sma_60":2.46,"sma_120":2.25},{"date":"2025-11-14","open":2.39,"high":2.47,"low":2.33,"close":2.4,"volume":39966,"rsi_14":44.95,"sma_20":2.4,"sma_60":2.46,"sma_120":2.26},{"date":"2025-11-17","open":2.34,"high":2.35,"low":2.23,"close":2.23,"volume":103843,"rsi_14":39.68,"sma_20":2.39,"sma_60":2.46,"sma_120":2.26},{"date":"2025-11-18","open":2.21,"high":2.27,"low":2.19,"close":2.21,"volume":32092,"rsi_14":37.3,"sma_20":2.38,"sma_60":2.46,"sma_120":2.27},{"date":"2025-11-19","open":2.25,"high":2.25,"low":2.12,"close":2.16,"volume":22772,"rsi_14":40.62,"sma_20":2.37,"sma_60":2.45,"sma_120":2.27},{"date":"2025-11-20","open":2.21,"high":2.25,"low":2.11,"close":2.11,"volume":17789,"rsi_14":45.05,"sma_20":2.35,"sma_60":2.45,"sma_120":2.28},{"date":"2025-11-21","open":2.1,"high":2.18,"low":2.09,"close":2.11,"volume":20069,"rsi_14":39.67,"sma_20":2.33,"sma_60":2.45,"sma_120":2.28},{"date":"2025-11-24","open":2.13,"high":2.16,"low":2.1,"close":2.13,"volume":6205,"rsi_14":44.77,"sma_20":2.31,"sma_60":2.45,"sma_120":2.28},{"date":"2025-11-25","open":2.17,"high":2.19,"low":2.11,"close":2.16,"volume":27689,"rsi_14":46.89,"sma_20":2.29,"sma_60":2.45,"sma_120":2.29},{"date":"2025-11-26","open":2.15,"high":2.22,"low":2.15,"close":2.19,"volume":26392,"rsi_14":44.05,"sma_20":2.28,"sma_60":2.44,"sma_120":2.29},{"date":"2025-11-28","open":2.18,"high":2.19,"low":2.15,"close":2.16,"volume":3301,"rsi_14":27.54,"sma_20":2.27,"sma_60":2.44,"sma_120":2.3},{"date":"2025-12-01","open":2.15,"high":2.37,"low":2.15,"close":2.16,"volume":11885,"rsi_14":20.63,"sma_20":2.26,"sma_60":2.44,"sma_120":2.3},{"date":"2025-12-02","open":2.25,"high":2.25,"low":2.1,"close":2.1,"volume":25355,"rsi_14":20.8,"sma_20":2.25,"sma_60":2.43,"sma_120":2.3},{"date":"2025-12-03","open":2.1,"high":2.29,"low":2.1,"close":2.22,"volume":37124,"rsi_14":35.21,"sma_20":2.25,"sma_60":2.42,"sma_120":2.31},{"date":"2025-12-04","open":2.2,"high":2.35,"low":2.19,"close":2.25,"volume":67681,"rsi_14":42.42,"sma_20":2.26,"sma_60":2.41,"sma_120":2.31},{"date":"2025-12-05","open":2.28,"high":2.31,"low":2.16,"close":2.2,"volume":30719,"rsi_14":34.85,"sma_20":2.25,"sma_60":2.4,"sma_120":2.31},{"date":"2025-12-08","open":2.15,"high":2.18,"low":2.05,"close":2.05,"volume":64683,"rsi_14":35.94,"sma_20":2.23,"sma_60":2.39,"sma_120":2.32},{"date":"2025-12-09","open":2.09,"high":2.12,"low":1.97,"close":2.09,"volume":73643,"rsi_14":40.91,"sma_20":2.21,"sma_60":2.37,"sma_120":2.32},{"date":"2025-12-10","open":2.03,"high":2.11,"low":2.02,"close":2.09,"volume":34516,"rsi_14":44.26,"sma_20":2.19,"sma_60":2.36,"sma_120":2.32},{"date":"2025-12-11","open":2.09,"high":2.15,"low":2.06,"close":2.15,"volume":15937,"rsi_14":53.23,"sma_20":2.18,"sma_60":2.35,"sma_120":2.32},{"date":"2025-12-12","open":2.22,"high":2.22,"low":2.11,"close":2.11,"volume":31018,"rsi_14":50.0,"sma_20":2.16,"sma_60":2.34,"sma_120":2.32},{"date":"2025-12-15","open":2.1,"high":2.12,"low":2.07,"close":2.1,"volume":11522,"rsi_14":47.69,"sma_20":2.15,"sma_60":2.33,"sma_120":2.33},{"date":"2025-12-16","open":2.1,"high":2.12,"low":2.1,"close":2.1,"volume":4744,"rsi_14":45.16,"sma_20":2.14,"sma_60":2.32,"sma_120":2.33},{"date":"2025-12-17","open":2.12,"high":2.16,"low":2.08,"close":2.08,"volume":10272,"rsi_14":40.98,"sma_20":2.14,"sma_60":2.31,"sma_120":2.33},{"date":"2025-12-18","open":2.07,"high":2.17,"low":2.06,"close":2.12,"volume":32688,"rsi_14":46.77,"sma_20":2.13,"sma_60":2.31,"sma_120":2.33},{"date":"2025-12-19","open":2.08,"high":2.17,"low":2.06,"close":2.06,"volume":14118,"rsi_14":42.65,"sma_20":2.13,"sma_60":2.3,"sma_120":2.33},{"date":"2025-12-22","open":2.07,"high":2.15,"low":2.0,"close":2.04,"volume":57451,"rsi_14":45.31,"sma_20":2.13,"sma_60":2.29,"sma_120":2.33},{"date":"2025-12-23","open":2.02,"high":2.08,"low":1.99,"close":2.05,"volume":23289,"rsi_14":33.96,"sma_20":2.12,"sma_60":2.29,"sma_120":2.34},{"date":"2025-12-24","open":2.02,"high":2.07,"low":2.01,"close":2.03,"volume":3515,"rsi_14":28.85,"sma_20":2.12,"sma_60":2.28,"sma_120":2.34},{"date":"2025-12-26","open":2.03,"high":2.06,"low":1.97,"close":2.01,"volume":65483,"rsi_14":30.61,"sma_20":2.11,"sma_60":2.27,"sma_120":2.34},{"date":"2025-12-29","open":2.02,"high":2.08,"low":1.96,"close":1.99,"volume":25194,"rsi_14":41.67,"sma_20":2.1,"sma_60":2.27,"sma_120":2.34},{"date":"2025-12-30","open":1.99,"high":2.0,"low":1.9,"close":1.9,"volume":60623,"rsi_14":26.83,"sma_20":2.09,"sma_60":2.26,"sma_120":2.34},{"date":"2025-12-31","open":1.9,"high":1.95,"low":1.8,"close":1.85,"volume":75231,"rsi_14":23.91,"sma_20":2.07,"sma_60":2.24,"sma_120":2.33},{"date":"2026-01-02","open":1.86,"high":2.07,"low":1.86,"close":1.95,"volume":47938,"rsi_14":30.0,"sma_20":2.06,"sma_60":2.24,"sma_120":2.33},{"date":"2026-01-05","open":2.0,"high":2.11,"low":2.0,"close":2.03,"volume":24181,"rsi_14":42.59,"sma_20":2.05,"sma_60":2.23,"sma_120":2.33},{"date":"2026-01-06","open":2.07,"high":2.09,"low":1.99,"close":1.99,"volume":31200,"rsi_14":40.35,"sma_20":2.04,"sma_60":2.22,"sma_120":2.33},{"date":"2026-01-07","open":1.99,"high":2.03,"low":1.96,"close":1.96,"volume":49920,"rsi_14":38.33,"sma_20":2.04,"sma_60":2.21,"sma_120":2.32},{"date":"2026-01-08","open":1.99,"high":2.04,"low":1.95,"close":1.97,"volume":8548,"rsi_14":40.68,"sma_20":2.03,"sma_60":2.21,"sma_120":2.32},{"date":"2026-01-09","open":1.96,"high":2.01,"low":1.94,"close":1.94,"volume":14315,"rsi_14":34.48,"sma_20":2.02,"sma_60":2.2,"sma_120":2.32},{"date":"2026-01-12","open":1.92,"high":2.02,"low":1.91,"close":1.94,"volume":10840,"rsi_14":38.46,"sma_20":2.01,"sma_60":2.19,"sma_120":2.31},{"date":"2026-01-13","open":1.94,"high":1.99,"low":1.9,"close":1.9,"volume":19675,"rsi_14":37.04,"sma_20":2.0,"sma_60":2.19,"sma_120":2.31},{"date":"2026-01-14","open":1.9,"high":1.95,"low":1.87,"close":1.87,"volume":12519,"rsi_14":33.93,"sma_20":1.99,"sma_60":2.18,"sma_120":2.3},{"date":"2026-01-15","open":1.9,"high":1.98,"low":1.85,"close":1.91,"volume":9161,"rsi_14":39.66,"sma_20":1.98,"sma_60":2.17,"sma_120":2.3},{"date":"2026-01-16","open":1.91,"high":1.92,"low":1.85,"close":1.85,"volume":25262,"rsi_14":37.1,"sma_20":1.97,"sma_60":2.16,"sma_120":2.3},{"date":"2026-01-20","open":1.85,"high":1.94,"low":1.81,"close":1.85,"volume":51283,"rsi_14":38.33,"sma_20":1.95,"sma_60":2.15,"sma_120":2.29},{"date":"2026-01-21","open":1.85,"high":2.0,"low":1.85,"close":1.9,"volume":7730,"rsi_14":50.0,"sma_20":1.95,"sma_60":2.14,"sma_120":2.29},{"date":"2026-01-22","open":2.0,"high":2.0,"low":1.93,"close":1.96,"volume":16575,"rsi_14":59.65,"sma_20":1.94,"sma_60":2.13,"sma_120":2.29},{"date":"2026-01-23","open":1.94,"high":1.94,"low":1.91,"close":1.94,"volume":9700,"rsi_14":48.98,"sma_20":1.94,"sma_60":2.12,"sma_120":2.28},{"date":"2026-01-26","open":1.93,"high":1.94,"low":1.89,"close":1.89,"volume":19800,"rsi_14":34.78,"sma_20":1.93,"sma_60":2.11,"sma_120":2.28},{"date":"2026-01-27","open":1.9,"high":1.9,"low":1.82,"close":1.9,"volume":17500,"rsi_14":39.53,"sma_20":1.92,"sma_60":2.1,"sma_120":2.28},{"date":"2026-01-28","open":1.88,"high":1.88,"low":1.85,"close":1.88,"volume":13900,"rsi_14":40.48,"sma_20":1.92,"sma_60":2.1,"sma_120":2.28},{"date":"2026-01-29","open":1.86,"high":1.95,"low":1.81,"close":1.85,"volume":15800,"rsi_14":36.36,"sma_20":1.92,"sma_60":2.09,"sma_120":2.27},{"date":"2026-01-30","open":1.86,"high":1.86,"low":1.81,"close":1.81,"volume":9500,"rsi_14":35.56,"sma_20":1.91,"sma_60":2.08,"sma_120":2.27},{"date":"2026-02-02","open":1.8,"high":1.85,"low":1.74,"close":1.78,"volume":29700,"rsi_14":33.33,"sma_20":1.91,"sma_60":2.07,"sma_120":2.27},{"date":"2026-02-03","open":1.81,"high":1.84,"low":1.75,"close":1.77,"volume":18900,"rsi_14":35.56,"sma_20":1.89,"sma_60":2.07,"sma_120":2.26},{"date":"2026-02-04","open":1.74,"high":1.82,"low":1.7,"close":1.78,"volume":42900,"rsi_14":39.53,"sma_20":1.88,"sma_60":2.06,"sma_120":2.26},{"date":"2026-02-05","open":1.74,"high":1.84,"low":1.72,"close":1.76,"volume":52900,"rsi_14":31.71,"sma_20":1.87,"sma_60":2.05,"sma_120":2.25},{"date":"2026-02-06","open":1.76,"high":1.84,"low":1.76,"close":1.8,"volume":21800,"rsi_14":43.59,"sma_20":1.86,"sma_60":2.03,"sma_120":2.25},{"date":"2026-02-09","open":1.84,"high":1.84,"low":1.76,"close":1.76,"volume":9600,"rsi_14":39.53,"sma_20":1.85,"sma_60":2.02,"sma_120":2.24},{"date":"2026-02-10","open":1.77,"high":1.8,"low":1.75,"close":1.75,"volume":21645,"rsi_14":35.29,"sma_20":1.93,"sma_60":2.12,"sma_120":2.28},{"date":"2026-02-11","open":1.73,"high":1.77,"low":1.68,"close":1.68,"volume":11944,"rsi_14":23.88,"sma_20":1.91,"sma_60":2.11,"sma_120":2.28},{"date":"2026-02-12","open":1.7,"high":1.83,"low":1.68,"close":1.72,"volume":18407,"rsi_14":29.85,"sma_20":1.9,"sma_60":2.09,"sma_120":2.27},{"date":"2026-02-13","open":1.8,"high":1.81,"low":1.71,"close":1.73,"volume":19569,"rsi_14":32.31,"sma_20":1.88,"sma_60":2.08,"sma_120":2.27},{"date":"2026-02-17","open":1.73,"high":1.81,"low":1.68,"close":1.69,"volume":19315,"rsi_14":24.39,"sma_20":1.81,"sma_60":1.97,"sma_120":2.21},{"date":"2026-02-18","open":1.71,"high":2.0,"low":1.69,"close":1.92,"volume":73800,"rsi_14":53.23,"sma_20":1.81,"sma_60":1.97,"sma_120":2.21},{"date":"2026-02-19","open":1.91,"high":1.94,"low":1.8,"close":1.83,"volume":22700,"rsi_14":48.53,"sma_20":1.81,"sma_60":1.96,"sma_120":2.21},{"date":"2026-02-20","open":1.81,"high":1.85,"low":1.45,"close":1.75,"volume":226437,"rsi_14":45.83,"sma_20":1.8,"sma_60":1.96,"sma_120":2.2},{"date":"2026-02-23","open":1.7,"high":1.76,"low":1.66,"close":1.7,"volume":46900,"rsi_14":44.59,"sma_20":1.79,"sma_60":1.95,"sma_120":2.2},{"date":"2026-02-24","open":1.7,"high":1.71,"low":1.65,"close":1.65,"volume":4444,"rsi_14":32.1,"sma_20":1.85,"sma_60":2.06,"sma_120":2.26},{"date":"2026-02-25","open":1.67,"high":1.74,"low":1.54,"close":1.71,"volume":36704,"rsi_14":45.78,"sma_20":1.77,"sma_60":1.93,"sma_120":2.19},{"date":"2026-02-26","open":1.71,"high":1.74,"low":1.57,"close":1.65,"volume":11592,"rsi_14":37.21,"sma_20":1.82,"sma_60":2.04,"sma_120":2.24},{"date":"2026-02-27","open":1.58,"high":1.74,"low":1.58,"close":1.64,"volume":18824,"rsi_14":33.73,"sma_20":1.8,"sma_60":2.02,"sma_120":2.24},{"date":"2026-03-02","open":1.63,"high":1.74,"low":1.6,"close":1.6,"volume":6072,"rsi_14":40.48,"sma_20":1.73,"sma_60":1.91,"sma_120":2.17},{"date":"2026-03-03","open":1.55,"high":1.64,"low":1.51,"close":1.64,"volume":29543,"rsi_14":44.94,"sma_20":1.73,"sma_60":1.9,"sma_120":2.16},{"date":"2026-03-04","open":1.61,"high":1.72,"low":1.6,"close":1.68,"volume":33252,"rsi_14":36.9,"sma_20":1.76,"sma_60":1.98,"sma_120":2.22},{"date":"2026-03-05","open":1.66,"high":1.67,"low":1.53,"close":1.57,"volume":9446,"rsi_14":28.09,"sma_20":1.74,"sma_60":1.97,"sma_120":2.21},{"date":"2026-03-06","open":1.57,"high":1.63,"low":1.53,"close":1.61,"volume":12306,"rsi_14":40.28,"sma_20":1.73,"sma_60":1.96,"sma_120":2.21},{"date":"2026-03-09","open":1.63,"high":1.63,"low":1.52,"close":1.52,"volume":20445,"rsi_14":41.41,"sma_20":1.69,"sma_60":1.86,"sma_120":2.12},{"date":"2026-03-10","open":1.53,"high":1.58,"low":1.5,"close":1.51,"volume":16321,"rsi_14":23.38,"sma_20":1.68,"sma_60":1.85,"sma_120":2.11},{"date":"2026-03-11","open":1.52,"high":1.52,"low":1.45,"close":1.45,"volume":17517,"rsi_14":31.58,"sma_20":1.67,"sma_60":1.92,"sma_120":2.19},{"date":"2026-03-12","open":1.38,"high":1.42,"low":1.25,"close":1.39,"volume":145194,"rsi_14":25.0,"sma_20":1.65,"sma_60":1.83,"sma_120":2.09},{"date":"2026-03-13","open":1.39,"high":1.43,"low":1.32,"close":1.37,"volume":47387,"rsi_14":24.32,"sma_20":1.62,"sma_60":1.9,"sma_120":2.17},{"date":"2026-03-16","open":1.37,"high":1.37,"low":1.23,"close":1.23,"volume":139387,"rsi_14":23.08,"sma_20":1.59,"sma_60":1.88,"sma_120":2.16},{"date":"2026-03-17","open":1.23,"high":1.28,"low":1.1,"close":1.17,"volume":216810,"rsi_14":15.38,"sma_20":1.57,"sma_60":1.86,"sma_120":2.16},{"date":"2026-03-18","open":1.22,"high":1.4,"low":1.22,"close":1.31,"volume":98456,"rsi_14":30.23,"sma_20":1.54,"sma_60":1.85,"sma_120":2.15},{"date":"2026-03-19","open":1.28,"high":1.34,"low":1.22,"close":1.26,"volume":16570,"rsi_14":28.89,"sma_20":1.52,"sma_60":1.83,"sma_120":2.14},{"date":"2026-03-20","open":1.28,"high":1.28,"low":1.15,"close":1.21,"volume":71858,"rsi_14":28.57,"sma_20":1.5,"sma_60":1.82,"sma_120":2.13},{"date":"2026-03-23","open":1.19,"high":1.23,"low":1.15,"close":1.16,"volume":97875,"rsi_14":22.22,"sma_20":1.47,"sma_60":1.8,"sma_120":2.12},{"date":"2026-03-24","open":1.15,"high":1.21,"low":1.12,"close":1.17,"volume":72353,"rsi_14":21.35,"sma_20":1.44,"sma_60":1.79,"sma_120":2.1},{"date":"2026-03-25","open":1.18,"high":1.36,"low":1.18,"close":1.29,"volume":85981,"rsi_14":34.44,"sma_20":1.42,"sma_60":1.77,"sma_120":2.09},{"date":"2026-03-26","open":1.28,"high":1.36,"low":1.27,"close":1.36,"volume":80877,"rsi_14":36.56,"sma_20":1.41,"sma_60":1.76,"sma_120":2.08},{"date":"2026-03-27","open":1.35,"high":1.35,"low":1.23,"close":1.25,"volume":32763,"rsi_14":35.79,"sma_20":1.39,"sma_60":1.74,"sma_120":2.07},{"date":"2026-03-30","open":1.25,"high":1.31,"low":1.21,"close":1.21,"volume":13638,"rsi_14":34.69,"sma_20":1.37,"sma_60":1.73,"sma_120":2.05},{"date":"2026-03-31","open":1.19,"high":1.29,"low":1.15,"close":1.25,"volume":30573,"rsi_14":39.58,"sma_20":1.35,"sma_60":1.71,"sma_120":2.04},{"date":"2026-04-01","open":1.3,"high":1.34,"low":1.25,"close":1.3,"volume":4034,"rsi_14":45.26,"sma_20":1.33,"sma_60":1.7,"sma_120":2.03},{"date":"2026-04-02","open":1.28,"high":1.36,"low":1.26,"close":1.31,"volume":17002,"rsi_14":46.81,"sma_20":1.32,"sma_60":1.69,"sma_120":2.01},{"date":"2026-04-06","open":1.32,"high":1.36,"low":1.28,"close":1.3,"volume":12189,"rsi_14":54.32,"sma_20":1.3,"sma_60":1.67,"sma_120":2.0},{"date":"2026-04-07","open":1.32,"high":1.37,"low":1.22,"close":1.26,"volume":33193,"rsi_14":55.7,"sma_20":1.29,"sma_60":1.66,"sma_120":1.99},{"date":"2026-04-08","open":1.27,"high":1.32,"low":1.2,"close":1.22,"volume":19340,"rsi_14":43.48,"sma_20":1.27,"sma_60":1.64,"sma_120":1.98},{"date":"2026-04-09","open":1.22,"high":1.23,"low":1.15,"close":1.17,"volume":11384,"rsi_14":43.48,"sma_20":1.26,"sma_60":1.63,"sma_120":1.97},{"date":"2026-04-10","open":1.16,"high":1.32,"low":1.16,"close":1.19,"volume":15874,"rsi_14":48.48,"sma_20":1.25,"sma_60":1.61,"sma_120":1.96},{"date":"2026-04-13","open":1.2,"high":1.27,"low":1.16,"close":1.2,"volume":27249,"rsi_14":53.23,"sma_20":1.24,"sma_60":1.6,"sma_120":1.95},{"date":"2026-04-14","open":1.2,"high":1.25,"low":1.17,"close":1.21,"volume":16159,"rsi_14":53.23,"sma_20":1.24,"sma_60":1.59,"sma_120":1.94},{"date":"2026-04-15","open":1.22,"high":1.25,"low":1.19,"close":1.25,"volume":25709,"rsi_14":46.3,"sma_20":1.24,"sma_60":1.57,"sma_120":1.93},{"date":"2026-04-16","open":1.26,"high":1.38,"low":1.2,"close":1.25,"volume":18382,"rsi_14":38.3,"sma_20":1.24,"sma_60":1.56,"sma_120":1.92},{"date":"2026-04-17","open":1.25,"high":1.39,"low":1.21,"close":1.38,"volume":20490,"rsi_14":63.27,"sma_20":1.25,"sma_60":1.55,"sma_120":1.91},{"date":"2026-04-20","open":1.36,"high":1.41,"low":1.29,"close":1.31,"volume":30049,"rsi_14":59.62,"sma_20":1.25,"sma_60":1.54,"sma_120":1.9},{"date":"2026-04-21","open":1.35,"high":1.37,"low":1.31,"close":1.32,"volume":14070,"rsi_14":56.25,"sma_20":1.26,"sma_60":1.53,"sma_120":1.89},{"date":"2026-04-22","open":1.36,"high":1.37,"low":1.32,"close":1.37,"volume":7960,"rsi_14":57.14,"sma_20":1.27,"sma_60":1.52,"sma_120":1.88},{"date":"2026-04-23","open":1.39,"high":1.41,"low":1.26,"close":1.29,"volume":16562,"rsi_14":48.21,"sma_20":1.27,"sma_60":1.51,"sma_120":1.87},{"date":"2026-04-24","open":1.31,"high":1.38,"low":1.25,"close":1.35,"volume":36120,"rsi_14":54.1,"sma_20":1.27,"sma_60":1.5,"sma_120":1.86},{"date":"2026-04-27","open":1.32,"high":1.35,"low":1.27,"close":1.27,"volume":7858,"rsi_14":50.77,"sma_20":1.27,"sma_60":1.49,"sma_120":1.85},{"date":"2026-04-28","open":1.3,"high":1.34,"low":1.22,"close":1.26,"volume":7084,"rsi_14":53.23,"sma_20":1.27,"sma_60":1.48,"sma_120":1.84},{"date":"2026-04-29","open":1.31,"high":1.56,"low":1.29,"close":1.46,"volume":220904,"rsi_14":68.83,"sma_20":1.28,"sma_60":1.47,"sma_120":1.83},{"date":"2026-04-30","open":1.16,"high":1.25,"low":1.07,"close":1.16,"volume":231115,"rsi_14":48.57,"sma_20":1.28,"sma_60":1.45,"sma_120":1.82},{"date":"2026-05-01","open":1.17,"high":1.22,"low":1.02,"close":1.14,"volume":138357,"rsi_14":47.17,"sma_20":1.27,"sma_60":1.44,"sma_120":1.81},{"date":"2026-05-04","open":1.14,"high":1.3,"low":1.11,"close":1.25,"volume":157705,"rsi_14":51.72,"sma_20":1.27,"sma_60":1.43,"sma_120":1.8},{"date":"2026-05-05","open":1.27,"high":1.32,"low":1.25,"close":1.25,"volume":40223,"rsi_14":50.0,"sma_20":1.27,"sma_60":1.42,"sma_120":1.8},{"date":"2026-05-06","open":1.35,"high":1.39,"low":1.26,"close":1.28,"volume":73947,"rsi_14":51.3,"sma_20":1.27,"sma_60":1.41,"sma_120":1.79},{"date":"2026-05-07","open":1.31,"high":1.36,"low":1.27,"close":1.28,"volume":53272,"rsi_14":45.1,"sma_20":1.27,"sma_60":1.4,"sma_120":1.78},{"date":"2026-05-08","open":1.28,"high":1.33,"low":1.26,"close":1.3,"volume":47641,"rsi_14":49.48,"sma_20":1.28,"sma_60":1.39,"sma_120":1.77},{"date":"2026-05-11","open":1.3,"high":1.35,"low":1.29,"close":1.34,"volume":24266,"rsi_14":51.0,"sma_20":1.29,"sma_60":1.38,"sma_120":1.76},{"date":"2026-05-12","open":1.32,"high":1.41,"low":1.26,"close":1.26,"volume":27341,"rsi_14":44.66,"sma_20":1.29,"sma_60":1.37,"sma_120":1.75},{"date":"2026-05-13","open":1.3,"high":1.31,"low":1.25,"close":1.25,"volume":66528,"rsi_14":47.92,"sma_20":1.29,"sma_60":1.37,"sma_120":1.74},{"date":"2026-05-14","open":1.27,"high":1.3,"low":1.21,"close":1.21,"volume":86585,"rsi_14":42.55,"sma_20":1.29,"sma_60":1.36,"sma_120":1.73},{"date":"2026-05-15","open":1.25,"high":1.31,"low":1.23,"close":1.27,"volume":107112,"rsi_14":50.0,"sma_20":1.28,"sma_60":1.35,"sma_120":1.72},{"date":"2026-05-18","open":1.28,"high":1.33,"low":1.25,"close":1.27,"volume":34014,"rsi_14":50.55,"sma_20":1.28,"sma_60":1.34,"sma_120":1.71},{"date":"2026-05-19","open":1.29,"high":1.29,"low":1.25,"close":1.26,"volume":61950,"rsi_14":36.11,"sma_20":1.28,"sma_60":1.33,"sma_120":1.7},{"date":"2026-05-20","open":1.28,"high":1.28,"low":1.23,"close":1.28,"volume":31818,"rsi_14":63.64,"sma_20":1.27,"sma_60":1.33,"sma_120":1.69},{"date":"2026-05-21","open":1.33,"high":1.33,"low":1.24,"close":1.26,"volume":22438,"rsi_14":63.64,"sma_20":1.27,"sma_60":1.32,"sma_120":1.68},{"date":"2026-05-22","open":1.25,"high":1.32,"low":1.23,"close":1.25,"volume":39597,"rsi_14":50.0,"sma_20":1.27,"sma_60":1.31,"sma_120":1.68},{"date":"2026-05-26","open":1.24,"high":1.34,"low":1.24,"close":1.3,"volume":70315,"rsi_14":56.41,"sma_20":1.27,"sma_60":1.31,"sma_120":1.67},{"date":"2026-05-27","open":1.34,"high":1.56,"low":1.32,"close":1.54,"volume":156489,"rsi_14":71.67,"sma_20":1.28,"sma_60":1.31,"sma_120":1.66},{"date":"2026-05-28","open":1.64,"high":1.65,"low":1.47,"close":1.58,"volume":77788,"rsi_14":73.44,"sma_20":1.29,"sma_60":1.31,"sma_120":1.65},{"date":"2026-05-29","open":1.56,"high":1.61,"low":1.5,"close":1.52,"volume":31955,"rsi_14":66.18,"sma_20":1.3,"sma_60":1.3,"sma_120":1.64},{"date":"2026-06-01","open":1.5,"high":1.55,"low":1.49,"close":1.5,"volume":19244,"rsi_14":62.12,"sma_20":1.32,"sma_60":1.3,"sma_120":1.64},{"date":"2026-06-02","open":1.49,"high":1.49,"low":1.45,"close":1.47,"volume":71867,"rsi_14":67.21,"sma_20":1.33,"sma_60":1.3,"sma_120":1.63},{"date":"2026-06-03","open":1.54,"high":1.54,"low":1.35,"close":1.35,"volume":15116,"rsi_14":56.94,"sma_20":1.34,"sma_60":1.3,"sma_120":1.62},{"date":"2026-06-04","open":1.31,"high":1.48,"low":1.31,"close":1.44,"volume":30142,"rsi_14":64.94,"sma_20":1.35,"sma_60":1.3,"sma_120":1.61},{"date":"2026-06-05","open":1.41,"high":1.43,"low":1.33,"close":1.35,"volume":48931,"rsi_14":55.0,"sma_20":1.35,"sma_60":1.29,"sma_120":1.61},{"date":"2026-06-08","open":1.35,"high":1.36,"low":1.33,"close":1.34,"volume":41982,"rsi_14":54.32,"sma_20":1.35,"sma_60":1.29,"sma_120":1.6},{"date":"2026-06-09","open":1.41,"high":1.44,"low":1.33,"close":1.35,"volume":28747,"rsi_14":55.56,"sma_20":1.35,"sma_60":1.29,"sma_120":1.59},{"date":"2026-06-10","open":1.35,"high":1.47,"low":1.35,"close":1.43,"volume":14183,"rsi_14":58.62,"sma_20":1.36,"sma_60":1.3,"sma_120":1.59},{"date":"2026-06-11","open":1.4,"high":1.43,"low":1.35,"close":1.41,"volume":53220,"rsi_14":58.62,"sma_20":1.37,"sma_60":1.3,"sma_120":1.58},{"date":"2026-06-12","open":1.42,"high":1.47,"low":1.39,"close":1.45,"volume":23720,"rsi_14":61.11,"sma_20":1.38,"sma_60":1.3,"sma_120":1.58},{"date":"2026-06-15","open":1.49,"high":1.49,"low":1.42,"close":1.43,"volume":39285,"rsi_14":57.47,"sma_20":1.39,"sma_60":1.31,"sma_120":1.57},{"date":"2026-06-16","open":1.42,"high":1.46,"low":1.42,"close":1.42,"volume":19131,"rsi_14":40.62,"sma_20":1.4,"sma_60":1.31,"sma_120":1.56},{"date":"2026-06-17","open":1.45,"high":1.67,"low":1.45,"close":1.6,"volume":106673,"rsi_14":51.28,"sma_20":1.41,"sma_60":1.32,"sma_120":1.56},{"date":"2026-06-18","open":1.6,"high":1.65,"low":1.5,"close":1.5,"volume":38586,"rsi_14":48.78,"sma_20":1.42,"sma_60":1.32,"sma_120":1.55},{"date":"2026-06-22","open":1.5,"high":1.6,"low":1.46,"close":1.47,"volume":28457,"rsi_14":48.19,"sma_20":1.44,"sma_60":1.32,"sma_120":1.55},{"date":"2026-06-23","open":1.5,"high":1.52,"low":1.39,"close":1.41,"volume":40828,"rsi_14":46.51,"sma_20":1.44,"sma_60":1.33,"sma_120":1.54},{"date":"2026-06-24","open":1.41,"high":1.42,"low":1.36,"close":1.38,"volume":19477,"rsi_14":51.95,"sma_20":1.45,"sma_60":1.33,"sma_120":1.54},{"date":"2026-06-25","open":1.4,"high":1.42,"low":1.34,"close":1.34,"volume":15840,"rsi_14":43.06,"sma_20":1.44,"sma_60":1.33,"sma_120":1.53},{"date":"2026-06-26","open":1.37,"high":1.37,"low":1.3,"close":1.3,"volume":53742,"rsi_14":46.27,"sma_20":1.42,"sma_60":1.33,"sma_120":1.52},{"date":"2026-06-29","open":1.33,"high":1.4,"low":1.32,"close":1.36,"volume":34001,"rsi_14":51.39,"sma_20":1.42,"sma_60":1.33,"sma_120":1.52},{"date":"2026-06-30","open":1.34,"high":1.4,"low":1.33,"close":1.35,"volume":29724,"rsi_14":50.0,"sma_20":1.41,"sma_60":1.33,"sma_120":1.51},{"date":"2026-07-01","open":1.35,"high":1.4,"low":1.33,"close":1.37,"volume":43789,"rsi_14":45.45,"sma_20":1.4,"sma_60":1.33,"sma_120":1.5},{"date":"2026-07-02","open":1.37,"high":1.38,"low":1.34,"close":1.35,"volume":25056,"rsi_14":45.45,"sma_20":1.4,"sma_60":1.34,"sma_120":1.5},{"date":"2026-07-06","open":1.34,"high":1.44,"low":1.34,"close":1.44,"volume":20516,"rsi_14":49.3,"sma_20":1.4,"sma_60":1.34,"sma_120":1.49},{"date":"2026-07-07","open":1.48,"high":1.48,"low":1.34,"close":1.36,"volume":18350,"rsi_14":45.45,"sma_20":1.4,"sma_60":1.34,"sma_120":1.49},{"date":"2026-07-08","open":1.41,"high":1.46,"low":1.33,"close":1.34,"volume":22291,"rsi_14":44.87,"sma_20":1.4,"sma_60":1.34,"sma_120":1.48},{"date":"2026-07-09","open":1.34,"high":1.42,"low":1.31,"close":1.38,"volume":37212,"rsi_14":32.81,"sma_20":1.4,"sma_60":1.35,"sma_120":1.47},{"date":"2026-07-10","open":1.36,"high":1.43,"low":1.33,"close":1.39,"volume":15578,"rsi_14":40.0,"sma_20":1.4,"sma_60":1.35,"sma_120":1.47},{"date":"2026-07-13","open":1.37,"high":1.37,"low":1.3,"close":1.3,"volume":125701,"rsi_14":36.07,"sma_20":1.4,"sma_60":1.35,"sma_120":1.46},{"date":"2026-07-14","open":1.32,"high":1.32,"low":1.26,"close":1.27,"volume":26888,"rsi_14":37.93,"sma_20":1.39,"sma_60":1.35,"sma_120":1.46},{"date":"2026-07-15","open":1.24,"high":1.3,"low":1.2,"close":1.2,"volume":43855,"rsi_14":35.48,"sma_20":1.38,"sma_60":1.35,"sma_120":1.45},{"date":"2026-07-16","open":1.2,"high":1.27,"low":1.12,"close":1.15,"volume":46898,"rsi_14":34.92,"sma_20":1.36,"sma_60":1.35,"sma_120":1.44},{"date":"2026-07-17","open":1.13,"high":1.15,"low":1.11,"close":1.11,"volume":35617,"rsi_14":34.92,"sma_20":1.34,"sma_60":1.34,"sma_120":1.44},{"date":"2026-07-20","open":1.12,"high":1.12,"low":1.08,"close":1.09,"volume":21943,"rsi_14":27.12,"sma_20":1.32,"sma_60":1.34,"sma_120":1.43},{"date":"2026-07-21","open":1.09,"high":1.16,"low":1.08,"close":1.16,"volume":27697,"rsi_14":35.38,"sma_20":1.3,"sma_60":1.34,"sma_120":1.42},{"date":"2026-07-22","open":1.12,"high":1.17,"low":1.08,"close":1.09,"volume":110428,"rsi_14":30.0,"sma_20":1.29,"sma_60":1.33,"sma_120":1.42},{"date":"2026-07-23","open":1.1,"high":1.14,"low":1.08,"close":1.09,"volume":45393,"rsi_14":30.88,"sma_20":1.27,"sma_60":1.33,"sma_120":1.41},{"date":"2026-07-24","open":1.09,"high":1.12,"low":1.09,"close":1.09,"volume":22339,"rsi_14":20.34,"sma_20":1.26,"sma_60":1.33,"sma_120":1.4},{"date":"2026-07-27","open":1.1,"high":1.12,"low":1.1,"close":1.11,"volume":16426,"rsi_14":27.78,"sma_20":1.25,"sma_60":1.32,"sma_120":1.39},{"date":"2026-07-28","open":1.13,"high":1.13,"low":1.09,"close":1.12,"volume":29454,"rsi_14":28.85,"sma_20":1.24,"sma_60":1.32,"sma_120":1.39},{"date":"2026-07-29","open":1.11,"high":1.16,"low":1.08,"close":1.11,"volume":103569,"rsi_14":22.45,"sma_20":1.23,"sma_60":1.32,"sma_120":1.38},{"date":"2026-07-30","open":1.1,"high":1.19,"low":1.08,"close":1.15,"volume":130144,"rsi_14":26.92,"sma_20":1.21,"sma_60":1.32,"sma_120":1.37},{"date":"2026-07-31","open":1.15,"high":1.25,"low":1.15,"close":1.2,"volume":106849,"rsi_14":39.58,"sma_20":1.21,"sma_60":1.32,"sma_120":1.37},{"date":"2026-08-03","open":1.21,"high":1.24,"low":1.19,"close":1.21,"volume":15638,"rsi_14":43.48,"sma_20":1.2,"sma_60":1.32,"sma_120":1.36},{"date":"2026-08-04","open":1.26,"high":1.31,"low":1.22,"close":1.28,"volume":36530,"rsi_14":58.7,"sma_20":1.19,"sma_60":1.32,"sma_120":1.36},{"date":"2026-08-05","open":1.34,"high":1.34,"low":1.25,"close":1.27,"volume":48416,"rsi_14":65.06,"sma_20":1.19,"sma_60":1.31,"sma_120":1.35},{"date":"2026-08-06","open":1.29,"high":1.33,"low":1.19,"close":1.23,"volume":14794,"rsi_14":63.53,"sma_20":1.18,"sma_60":1.31,"sma_120":1.35},{"date":"2026-08-07","open":1.25,"high":1.31,"low":1.25,"close":1.27,"volume":12129,"rsi_14":70.0,"sma_20":1.18,"sma_60":1.31,"sma_120":1.35},{"date":"2026-08-10","open":1.25,"high":1.29,"low":1.22,"close":1.27,"volume":44248,"rsi_14":64.47,"sma_20":1.17,"sma_60":1.31,"sma_120":1.34},{"date":"2026-08-11","open":1.2,"high":1.28,"low":1.2,"close":1.23,"volume":6514,"rsi_14":70.0,"sma_20":1.17,"sma_60":1.31,"sma_120":1.34},{"date":"2026-08-12","open":1.2,"high":1.23,"low":1.16,"close":1.19,"volume":14773,"rsi_14":62.82,"sma_20":1.17,"sma_60":1.31,"sma_120":1.33},{"date":"2026-08-13","open":1.2,"high":1.29,"low":1.19,"close":1.21,"volume":9611,"rsi_14":64.63,"sma_20":1.17,"sma_60":1.31,"sma_120":1.33},{"date":"2026-08-14","open":1.2,"high":1.25,"low":1.2,"close":1.21,"volume":8528,"rsi_14":62.82,"sma_20":1.18,"sma_60":1.31,"sma_120":1.32},{"date":"2026-08-17","open":1.2,"high":1.25,"low":1.17,"close":1.17,"volume":37626,"rsi_14":55.95,"sma_20":1.18,"sma_60":1.31,"sma_120":1.32},{"date":"2026-08-18","open":1.15,"high":1.25,"low":1.12,"close":1.2,"volume":67957,"rsi_14":60.23,"sma_20":1.19,"sma_60":1.31,"sma_120":1.31},{"date":"2026-08-19","open":1.2,"high":1.32,"low":1.2,"close":1.24,"volume":38067,"rsi_14":60.23,"sma_20":1.19,"sma_60":1.31,"sma_120":1.31},{"date":"2026-08-20","open":1.27,"high":1.27,"low":1.17,"close":1.21,"volume":20334,"rsi_14":51.19,"sma_20":1.2,"sma_60":1.31,"sma_120":1.31},{"date":"2026-08-21","open":1.24,"high":1.3,"low":1.21,"close":1.24,"volume":73727,"rsi_14":53.41,"sma_20":1.21,"sma_60":1.3,"sma_120":1.3},{"date":"2026-08-24","open":1.26,"high":1.27,"low":1.24,"close":1.25,"volume":33403},{"date":"2026-08-25","open":1.24,"high":1.27,"low":1.18,"close":1.27,"volume":12927,"rsi_14":49.37,"sma_20":1.22,"sma_60":1.29,"sma_120":1.3},{"date":"2026-08-26","open":1.22,"high":1.26,"low":1.19,"close":1.26,"volume":5857},{"date":"2026-08-27","open":1.25,"high":1.26,"low":1.17,"close":1.23,"volume":34056,"rsi_14":44.12,"sma_20":1.23,"sma_60":1.28,"sma_120":1.29},{"date":"2026-08-28","open":1.22,"high":1.29,"low":1.22,"close":1.26,"volume":35861,"rsi_14":48.65,"sma_20":1.24,"sma_60":1.28,"sma_120":1.29},{"date":"2026-08-31","open":1.28,"high":1.28,"low":1.17,"close":1.22,"volume":41918,"rsi_14":48.65,"sma_20":1.24,"sma_60":1.28,"sma_120":1.29},{"date":"2026-09-01","open":1.19,"high":1.25,"low":1.13,"close":1.25,"volume":21329,"rsi_14":57.75,"sma_20":1.23,"sma_60":1.28,"sma_120":1.29},{"date":"2026-09-02","open":1.25,"high":1.27,"low":1.2,"close":1.22,"volume":30680},{"date":"2026-09-03","open":1.23,"high":1.29,"low":1.21,"close":1.28,"volume":15012,"rsi_14":58.33,"sma_20":1.23,"sma_60":1.27,"sma_120":1.28},{"date":"2026-09-04","open":1.25,"high":1.29,"low":1.22,"close":1.27,"volume":55650,"rsi_14":62.82,"sma_20":1.23,"sma_60":1.27,"sma_120":1.28},{"date":"2026-09-08","open":1.25,"high":1.33,"low":1.23,"close":1.23,"volume":77164,"rsi_14":53.75,"sma_20":1.23,"sma_60":1.27,"sma_120":1.28},{"date":"2026-09-09","open":1.21,"high":1.23,"low":1.16,"close":1.16,"volume":52563},{"date":"2026-09-10","open":1.15,"high":1.23,"low":1.15,"close":1.22,"volume":58533,"rsi_14":51.09,"sma_20":1.23,"sma_60":1.26,"sma_120":1.28},{"date":"2026-09-11","open":1.25,"high":1.25,"low":1.18,"close":1.22,"volume":36477,"rsi_14":47.67,"sma_20":1.23,"sma_60":1.26,"sma_120":1.28},{"date":"2026-09-14","open":1.23,"high":1.27,"low":1.2,"close":1.24,"volume":40890},{"date":"2026-09-15","open":1.25,"high":1.25,"low":1.21,"close":1.22,"volume":39856,"rsi_14":44.32,"sma_20":1.23,"sma_60":1.25,"sma_120":1.28},{"date":"2026-09-16","open":1.2,"high":1.21,"low":1.18,"close":1.2,"volume":9941,"rsi_14":43.33,"sma_20":1.23,"sma_60":1.24,"sma_120":1.28},{"date":"2026-09-17","open":1.19,"high":1.21,"low":1.19,"close":1.2,"volume":4337,"rsi_14":46.43,"sma_20":1.23,"sma_60":1.24,"sma_120":1.28},{"date":"2026-09-18","open":1.2,"high":1.25,"low":1.18,"close":1.22,"volume":26722,"rsi_14":45.12,"sma_20":1.23,"sma_60":1.23,"sma_120":1.28},{"date":"2026-09-21","open":1.18,"high":1.2,"low":1.11,"close":1.19,"volume":42625,"rsi_14":46.25,"sma_20":1.23,"sma_60":1.23,"sma_120":1.28},{"date":"2026-09-22","open":1.17,"high":1.21,"low":1.13,"close":1.17,"volume":20429},{"date":"2026-09-23","open":1.17,"high":1.2,"low":1.16,"close":1.16,"volume":30159,"rsi_14":42.11,"sma_20":1.22,"sma_60":1.23,"sma_120":1.28},{"date":"2026-09-24","open":1.2,"high":1.2,"low":1.12,"close":1.13,"volume":10018,"rsi_14":28.57,"sma_20":1.21,"sma_60":1.22,"sma_120":1.28},{"date":"2026-09-25","open":1.16,"high":1.22,"low":1.15,"close":1.18,"volume":48812,"rsi_14":38.46,"sma_20":1.21,"sma_60":1.22,"sma_120":1.28},{"date":"2026-09-28","open":1.16,"high":1.2,"low":1.1,"close":1.1,"volume":30295,"rsi_14":34.88,"sma_20":1.2,"sma_60":1.22,"sma_120":1.28},{"date":"2026-09-29","open":1.13,"high":1.21,"low":1.1,"close":1.15,"volume":34914},{"date":"2026-09-30","open":1.12,"high":1.15,"low":1.1,"close":1.12,"volume":11318,"rsi_14":36.84,"sma_20":1.19,"sma_60":1.21,"sma_120":1.27},{"date":"2026-10-01","open":1.12,"high":1.16,"low":1.06,"close":1.07,"volume":47216,"rsi_14":32.56,"sma_20":1.19,"sma_60":1.2,"sma_120":1.27},{"date":"2026-10-02","open":1.09,"high":1.12,"low":1.07,"close":1.1,"volume":20287,"rsi_14":34.09,"sma_20":1.18,"sma_60":1.2,"sma_120":1.27},{"date":"2026-10-05","open":1.08,"high":1.14,"low":1.08,"close":1.08,"volume":29102,"rsi_14":34.09,"sma_20":1.17,"sma_60":1.19,"sma_120":1.27},{"date":"2026-10-06","open":1.08,"high":1.08,"low":1.03,"close":1.07,"volume":21418},{"date":"2026-10-07","open":1.06,"high":1.11,"low":1.04,"close":1.06,"volume":50557,"rsi_14":34.09,"sma_20":1.15,"sma_60":1.18,"sma_120":1.27},{"date":"2026-10-08","open":1.07,"high":1.07,"low":1.02,"close":1.04,"volume":50076,"rsi_14":29.55,"sma_20":1.15,"sma_60":1.18,"sma_120":1.27},{"date":"2026-10-09","open":1.04,"high":1.07,"low":1.02,"close":1.04,"volume":10463,"rsi_14":31.71,"sma_20":1.14,"sma_60":1.18,"sma_120":1.26},{"date":"2026-10-12","open":1.02,"high":1.02,"low":1.0,"close":1.0,"volume":17619,"rsi_14":30.23,"sma_20":1.12,"sma_60":1.18,"sma_120":1.26},{"date":"2026-10-13","open":1.0,"high":1.05,"low":0.95,"close":0.96,"volume":18475,"rsi_14":28.42,"sma_20":1.11,"sma_60":1.18,"sma_120":1.26},{"date":"2026-10-14","open":0.94,"high":0.95,"low":0.89,"close":0.92,"volume":71883},{"date":"2026-10-15","open":0.92,"high":0.95,"low":0.86,"close":0.88,"volume":29037,"rsi_14":17.42,"sma_20":1.08,"sma_60":1.17,"sma_120":1.25},{"date":"2026-10-16","open":0.9,"high":0.96,"low":0.87,"close":0.9,"volume":23788,"rsi_14":24.34,"sma_20":1.07,"sma_60":1.17,"sma_120":1.25},{"date":"2026-10-19","open":0.92,"high":0.96,"low":0.87,"close":0.87,"volume":38679,"rsi_14":12.39,"sma_20":1.05,"sma_60":1.16,"sma_120":1.24},{"date":"2026-10-20","open":0.89,"high":0.91,"low":0.88,"close":0.88,"volume":11703,"rsi_14":16.16,"sma_20":1.04,"sma_60":1.16,"sma_120":1.24},{"date":"2026-10-21","open":0.9,"high":0.92,"low":0.89,"close":0.9,"volume":7006,"rsi_14":23.81,"sma_20":1.02,"sma_60":1.15,"sma_120":1.24},{"date":"2026-10-22","open":0.91,"high":0.91,"low":0.86,"close":0.87,"volume":17727,"rsi_14":14.59,"sma_20":1.01,"sma_60":1.15,"sma_120":1.23}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-0.3981,"pbr":0.8,"per":null,"roa":-8.66,"roe":-12.43,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":16432000.0,"analysis":"ROE -12.4%로 적자 상태입니다. 시가총액 1884.08만. 매출 1643.20만, 영업이익 -913.40만.","eps_basis":"TTM","debt_ratio":0.18461463934505642,"market_cap":18840765,"net_income":-8528000.0,"total_debt":3811000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":83.99,"total_assets":29604000.0,"total_equity":20643000.0,"profit_margin":-51.9,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-9134000.0,"operating_margin":-55.59,"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":0.8704,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":5.1},{"date":"2016-10-25","close":5.2},{"date":"2016-10-26","close":5.2},{"date":"2016-10-27","close":5.25},{"date":"2016-10-28","close":5.15},{"date":"2016-10-31","close":5.225},{"date":"2016-11-01","close":5.05},{"date":"2016-11-02","close":5.1},{"date":"2016-11-03","close":5.15},{"date":"2016-11-04","close":5.05},{"date":"2016-11-07","close":5.15},{"date":"2016-11-08","close":5.125},{"date":"2016-11-09","close":5.25},{"date":"2016-11-10","close":5.25},{"date":"2016-11-11","close":5.4},{"date":"2016-11-14","close":5.45},{"date":"2016-11-15","close":5.6},{"date":"2016-11-16","close":5.65},{"date":"2016-11-17","close":5.65},{"date":"2016-11-18","close":5.65},{"date":"2016-11-21","close":5.6},{"date":"2016-11-22","close":5.75},{"date":"2016-11-23","close":5.8},{"date":"2016-11-25","close":5.85},{"date":"2016-11-28","close":5.85},{"date":"2016-11-29","close":5.8},{"date":"2016-11-30","close":5.8},{"date":"2016-12-01","close":5.7},{"date":"2016-12-02","close":5.8},{"date":"2016-12-05","close":5.9},{"date":"2016-12-06","close":5.9},{"date":"2016-12-07","close":6.15},{"date":"2016-12-08","close":6.15},{"date":"2016-12-09","close":5.8},{"date":"2016-12-12","close":5.5},{"date":"2016-12-13","close":5.9},{"date":"2016-12-14","close":5.9},{"date":"2016-12-15","close":5.95},{"date":"2016-12-16","close":6.0},{"date":"2016-12-19","close":6.1},{"date":"2016-12-20","close":5.95},{"date":"2016-12-21","close":5.9},{"date":"2016-12-22","close":5.9},{"date":"2016-12-23","close":5.95},{"date":"2016-12-27","close":6.05},{"date":"2016-12-28","close":6.05},{"date":"2016-12-29","close":6.15},{"date":"2016-12-30","close":6.1},{"date":"2017-01-03","close":6.15},{"date":"2017-01-04","close":6.25},{"date":"2017-01-05","close":6.3},{"date":"2017-01-06","close":6.15},{"date":"2017-01-09","close":6.2},{"date":"2017-01-10","close":6.2},{"date":"2017-01-11","close":6.35},{"date":"2017-01-12","close":6.3},{"date":"2017-01-13","close":6.4},{"date":"2017-01-17","close":6.05},{"date":"2017-01-18","close":6.15},{"date":"2017-01-19","close":6.2},{"date":"2017-01-20","close":6.15},{"date":"2017-01-23","close":6.15},{"date":"2017-01-24","close":6.05},{"date":"2017-01-25","close":6.2},{"date":"2017-01-26","close":6.05},{"date":"2017-01-27","close":6.05},{"date":"2017-01-30","close":6.2},{"date":"2017-01-31","close":6.2},{"date":"2017-02-01","close":6.15},{"date":"2017-02-02","close":6.2},{"date":"2017-02-03","close":6.25},{"date":"2017-02-06","close":6.15},{"date":"2017-02-07","close":5.65},{"date":"2017-02-08","close":5.05},{"date":"2017-02-09","close":4.95},{"date":"2017-02-10","close":5.1},{"date":"2017-02-13","close":5.0},{"date":"2017-02-14","close":5.1},{"date":"2017-02-15","close":5.0},{"date":"2017-02-16","close":5.05},{"date":"2017-02-17","close":5.2},{"date":"2017-02-21","close":4.9},{"date":"2017-02-22","close":4.9},{"date":"2017-02-23","close":4.9},{"date":"2017-02-24","close":4.95},{"date":"2017-02-27","close":4.95},{"date":"2017-02-28","close":4.9},{"date":"2017-03-01","close":4.8},{"date":"2017-03-02","close":4.8},{"date":"2017-03-03","close":4.85},{"date":"2017-03-06","close":4.7},{"date":"2017-03-07","close":4.8},{"date":"2017-03-08","close":4.85},{"date":"2017-03-09","close":4.75},{"date":"2017-03-10","close":4.8},{"date":"2017-03-13","close":4.8},{"date":"2017-03-14","close":4.75},{"date":"2017-03-15","close":4.85},{"date":"2017-03-16","close":4.85},{"date":"2017-03-17","close":4.8},{"date":"2017-03-20","close":4.8},{"date":"2017-03-21","close":4.65},{"date":"2017-03-22","close":4.65},{"date":"2017-03-23","close":4.7},{"date":"2017-03-24","close":4.7},{"date":"2017-03-27","close":4.7},{"date":"2017-03-28","close":4.7},{"date":"2017-03-29","close":4.68},{"date":"2017-03-30","close":4.75},{"date":"2017-03-31","close":4.7},{"date":"2017-04-03","close":4.65},{"date":"2017-04-04","close":4.65},{"date":"2017-04-05","close":4.65},{"date":"2017-04-06","close":4.7},{"date":"2017-04-07","close":4.7},{"date":"2017-04-10","close":4.6},{"date":"2017-04-11","close":4.6},{"date":"2017-04-12","close":4.65},{"date":"2017-04-13","close":4.7},{"date":"2017-04-17","close":4.65},{"date":"2017-04-18","close":4.6},{"date":"2017-04-19","close":4.65},{"date":"2017-04-20","close":4.65},{"date":"2017-04-21","close":4.65},{"date":"2017-04-24","close":4.7},{"date":"2017-04-25","close":4.7},{"date":"2017-04-26","close":4.7},{"date":"2017-04-27","close":4.7},{"date":"2017-04-28","close":4.8},{"date":"2017-05-01","close":4.8},{"date":"2017-05-02","close":4.65},{"date":"2017-05-03","close":4.65},{"date":"2017-05-04","close":4.5},{"date":"2017-05-05","close":4.72},{"date":"2017-05-08","close":4.75},{"date":"2017-05-09","close":4.7},{"date":"2017-05-10","close":4.7},{"date":"2017-05-11","close":4.65},{"date":"2017-05-12","close":4.7},{"date":"2017-05-15","close":4.7},{"date":"2017-05-16","close":4.75},{"date":"2017-05-17","close":4.6},{"date":"2017-05-18","close":4.65},{"date":"2017-05-19","close":4.75},{"date":"2017-05-22","close":4.7},{"date":"2017-05-23","close":4.65},{"date":"2017-05-24","close":4.65},{"date":"2017-05-25","close":4.8},{"date":"2017-05-26","close":4.8},{"date":"2017-05-30","close":4.8},{"date":"2017-05-31","close":4.8},{"date":"2017-06-01","close":4.85},{"date":"2017-06-02","close":4.75},{"date":"2017-06-05","close":4.75},{"date":"2017-06-06","close":4.75},{"date":"2017-06-07","close":4.7},{"date":"2017-06-08","close":4.7},{"date":"2017-06-09","close":4.9},{"date":"2017-06-12","close":5.0},{"date":"2017-06-13","close":5.05},{"date":"2017-06-14","close":5.05},{"date":"2017-06-15","close":4.95},{"date":"2017-06-16","close":5.05},{"date":"2017-06-19","close":4.8},{"date":"2017-06-20","close":4.85},{"date":"2017-06-21","close":4.8},{"date":"2017-06-22","close":4.75},{"date":"2017-06-23","close":5.15},{"date":"2017-06-26","close":5.3},{"date":"2017-06-27","close":5.35},{"date":"2017-06-28","close":5.2},{"date":"2017-06-29","close":5.2},{"date":"2017-06-30","close":5.15},{"date":"2017-07-03","close":5.13},{"date":"2017-07-05","close":5.1},{"date":"2017-07-06","close":5.075},{"date":"2017-07-07","close":5.1},{"date":"2017-07-10","close":5.1},{"date":"2017-07-11","close":5.0},{"date":"2017-07-12","close":5.1},{"date":"2017-07-13","close":5.0},{"date":"2017-07-14","close":4.95},{"date":"2017-07-17","close":5.0},{"date":"2017-07-18","close":4.9},{"date":"2017-07-19","close":4.9},{"date":"2017-07-20","close":4.95},{"date":"2017-07-21","close":4.85},{"date":"2017-07-24","close":4.8},{"date":"2017-07-25","close":4.8},{"date":"2017-07-26","close":4.65},{"date":"2017-07-27","close":4.7},{"date":"2017-07-28","close":4.7},{"date":"2017-07-31","close":4.65},{"date":"2017-08-01","close":4.8},{"date":"2017-08-02","close":4.65},{"date":"2017-08-03","close":4.7},{"date":"2017-08-04","close":4.65},{"date":"2017-08-07","close":4.7},{"date":"2017-08-08","close":4.65},{"date":"2017-08-09","close":4.65},{"date":"2017-08-10","close":4.6},{"date":"2017-08-11","close":4.6},{"date":"2017-08-14","close":4.65},{"date":"2017-08-15","close":4.65},{"date":"2017-08-16","close":4.75},{"date":"2017-08-17","close":4.8},{"date":"2017-08-18","close":4.9},{"date":"2017-08-21","close":4.75},{"date":"2017-08-22","close":4.95},{"date":"2017-08-23","close":4.9},{"date":"2017-08-24","close":5.05},{"date":"2017-08-25","close":5.1},{"date":"2017-08-28","close":5.05},{"date":"2017-08-29","close":5.1},{"date":"2017-08-30","close":5.1},{"date":"2017-08-31","close":4.95},{"date":"2017-09-01","close":5.05},{"date":"2017-09-05","close":4.95},{"date":"2017-09-06","close":4.9},{"date":"2017-09-07","close":4.9},{"date":"2017-09-08","close":5.0},{"date":"2017-09-11","close":5.0},{"date":"2017-09-12","close":4.8},{"date":"2017-09-13","close":4.85},{"date":"2017-09-14","close":4.85},{"date":"2017-09-15","close":4.9},{"date":"2017-09-18","close":4.8},{"date":"2017-09-19","close":4.8},{"date":"2017-09-20","close":4.65},{"date":"2017-09-21","close":4.6},{"date":"2017-09-22","close":4.7},{"date":"2017-09-25","close":4.7},{"date":"2017-09-26","close":4.65},{"date":"2017-09-27","close":4.65},{"date":"2017-09-28","close":4.65},{"date":"2017-09-29","close":4.65},{"date":"2017-10-02","close":4.65},{"date":"2017-10-03","close":4.7},{"date":"2017-10-04","close":4.65},{"date":"2017-10-05","close":4.65},{"date":"2017-10-06","close":4.6},{"date":"2017-10-09","close":4.58},{"date":"2017-10-10","close":4.55},{"date":"2017-10-11","close":4.55},{"date":"2017-10-12","close":4.65},{"date":"2017-10-13","close":4.6},{"date":"2017-10-16","close":4.55},{"date":"2017-10-17","close":4.5},{"date":"2017-10-18","close":4.45},{"date":"2017-10-19","close":4.55},{"date":"2017-10-20","close":4.45},{"date":"2017-10-23","close":4.65},{"date":"2017-10-24","close":4.6},{"date":"2017-10-25","close":4.5},{"date":"2017-10-26","close":4.6},{"date":"2017-10-27","close":4.6},{"date":"2017-10-30","close":4.55},{"date":"2017-10-31","close":4.7},{"date":"2017-11-01","close":4.65},{"date":"2017-11-02","close":4.58},{"date":"2017-11-03","close":4.55},{"date":"2017-11-06","close":4.7},{"date":"2017-11-07","close":4.55},{"date":"2017-11-08","close":4.55},{"date":"2017-11-09","close":4.5},{"date":"2017-11-10","close":4.5},{"date":"2017-11-13","close":4.55},{"date":"2017-11-14","close":4.6},{"date":"2017-11-15","close":4.5},{"date":"2017-11-16","close":4.57},{"date":"2017-11-17","close":4.7},{"date":"2017-11-20","close":4.65},{"date":"2017-11-21","close":4.55},{"date":"2017-11-22","close":4.65},{"date":"2017-11-24","close":4.7},{"date":"2017-11-27","close":4.65},{"date":"2017-11-28","close":4.65},{"date":"2017-11-29","close":4.7},{"date":"2017-11-30","close":4.75},{"date":"2017-12-01","close":4.75},{"date":"2017-12-04","close":4.55},{"date":"2017-12-05","close":4.6},{"date":"2017-12-06","close":4.548},{"date":"2017-12-07","close":4.4901},{"date":"2017-12-08","close":4.5},{"date":"2017-12-11","close":4.45},{"date":"2017-12-12","close":4.45},{"date":"2017-12-13","close":4.45},{"date":"2017-12-14","close":4.4},{"date":"2017-12-15","close":4.5},{"date":"2017-12-18","close":4.5},{"date":"2017-12-19","close":4.45},{"date":"2017-12-20","close":4.5},{"date":"2017-12-21","close":4.55},{"date":"2017-12-22","close":4.55},{"date":"2017-12-26","close":4.45},{"date":"2017-12-27","close":4.45},{"date":"2017-12-28","close":4.5},{"date":"2017-12-29","close":4.5},{"date":"2018-01-02","close":4.45},{"date":"2018-01-03","close":4.3},{"date":"2018-01-04","close":4.4},{"date":"2018-01-05","close":4.4},{"date":"2018-01-08","close":4.45},{"date":"2018-01-09","close":4.46},{"date":"2018-01-10","close":4.6},{"date":"2018-01-11","close":4.58},{"date":"2018-01-12","close":4.63},{"date":"2018-01-16","close":4.45},{"date":"2018-01-17","close":4.55},{"date":"2018-01-18","close":4.35},{"date":"2018-01-19","close":4.35},{"date":"2018-01-22","close":4.31},{"date":"2018-01-23","close":4.45},{"date":"2018-01-24","close":4.3},{"date":"2018-01-25","close":4.35},{"date":"2018-01-26","close":4.45},{"date":"2018-01-29","close":4.45},{"date":"2018-01-30","close":4.64},{"date":"2018-01-31","close":4.55},{"date":"2018-02-01","close":4.55},{"date":"2018-02-02","close":4.35},{"date":"2018-02-05","close":4.3},{"date":"2018-02-06","close":4.35},{"date":"2018-02-07","close":4.4},{"date":"2018-02-08","close":4.25},{"date":"2018-02-09","close":4.35},{"date":"2018-02-12","close":4.3},{"date":"2018-02-13","close":4.3},{"date":"2018-02-14","close":4.34},{"date":"2018-02-15","close":4.45},{"date":"2018-02-16","close":4.53},{"date":"2018-02-20","close":4.45},{"date":"2018-02-21","close":4.4},{"date":"2018-02-22","close":4.3},{"date":"2018-02-23","close":4.25},{"date":"2018-02-26","close":4.25},{"date":"2018-02-27","close":4.15},{"date":"2018-02-28","close":4.15},{"date":"2018-03-01","close":4.15},{"date":"2018-03-02","close":4.2},{"date":"2018-03-05","close":4.15},{"date":"2018-03-06","close":4.2},{"date":"2018-03-07","close":4.2},{"date":"2018-03-08","close":4.22},{"date":"2018-03-09","close":4.2},{"date":"2018-03-12","close":4.25},{"date":"2018-03-13","close":4.2},{"date":"2018-03-14","close":4.16},{"date":"2018-03-15","close":4.18},{"date":"2018-03-16","close":4.25},{"date":"2018-03-19","close":4.2},{"date":"2018-03-20","close":4.2},{"date":"2018-03-21","close":4.15},{"date":"2018-03-22","close":4.18},{"date":"2018-03-23","close":4.2},{"date":"2018-03-26","close":4.2},{"date":"2018-03-27","close":4.2},{"date":"2018-03-28","close":4.2},{"date":"2018-03-29","close":4.15},{"date":"2018-04-02","close":4.22},{"date":"2018-04-03","close":4.15},{"date":"2018-04-04","close":4.18},{"date":"2018-04-05","close":4.2},{"date":"2018-04-06","close":4.15},{"date":"2018-04-09","close":4.1},{"date":"2018-04-10","close":4.1},{"date":"2018-04-11","close":4.1},{"date":"2018-04-12","close":4.1},{"date":"2018-04-13","close":4.05},{"date":"2018-04-16","close":4.11},{"date":"2018-04-17","close":4.2},{"date":"2018-04-18","close":4.15},{"date":"2018-04-19","close":4.13},{"date":"2018-04-20","close":4.13},{"date":"2018-04-23","close":4.15},{"date":"2018-04-24","close":4.05},{"date":"2018-04-25","close":3.95},{"date":"2018-04-26","close":3.9},{"date":"2018-04-27","close":3.95},{"date":"2018-04-30","close":3.9},{"date":"2018-05-01","close":4.0},{"date":"2018-05-02","close":4.05},{"date":"2018-05-03","close":4.05},{"date":"2018-05-04","close":4.2},{"date":"2018-05-07","close":4.15},{"date":"2018-05-08","close":4.05},{"date":"2018-05-09","close":4.05},{"date":"2018-05-10","close":4.1},{"date":"2018-05-11","close":4.2},{"date":"2018-05-14","close":4.2},{"date":"2018-05-15","close":4.03},{"date":"2018-05-16","close":4.0},{"date":"2018-05-17","close":4.0},{"date":"2018-05-18","close":4.05},{"date":"2018-05-21","close":3.95},{"date":"2018-05-22","close":3.93},{"date":"2018-05-23","close":3.95},{"date":"2018-05-24","close":3.9},{"date":"2018-05-25","close":3.95},{"date":"2018-05-29","close":4.0},{"date":"2018-05-30","close":3.9},{"date":"2018-05-31","close":4.0},{"date":"2018-06-01","close":3.95},{"date":"2018-06-04","close":3.9},{"date":"2018-06-05","close":3.9},{"date":"2018-06-06","close":3.9},{"date":"2018-06-07","close":3.95},{"date":"2018-06-08","close":3.9},{"date":"2018-06-11","close":3.9},{"date":"2018-06-12","close":3.9},{"date":"2018-06-13","close":3.95},{"date":"2018-06-14","close":3.95},{"date":"2018-06-15","close":3.95},{"date":"2018-06-18","close":3.95},{"date":"2018-06-19","close":3.9},{"date":"2018-06-20","close":3.95},{"date":"2018-06-21","close":3.93},{"date":"2018-06-22","close":3.95},{"date":"2018-06-25","close":3.93},{"date":"2018-06-26","close":3.9},{"date":"2018-06-27","close":3.9},{"date":"2018-06-28","close":4.25},{"date":"2018-06-29","close":4.05},{"date":"2018-07-02","close":4.05},{"date":"2018-07-03","close":4.0},{"date":"2018-07-05","close":4.05},{"date":"2018-07-06","close":4.05},{"date":"2018-07-09","close":4.05},{"date":"2018-07-10","close":4.0},{"date":"2018-07-11","close":4.05},{"date":"2018-07-12","close":3.95},{"date":"2018-07-13","close":4.03},{"date":"2018-07-16","close":3.98},{"date":"2018-07-17","close":4.0},{"date":"2018-07-18","close":3.95},{"date":"2018-07-19","close":3.95},{"date":"2018-07-20","close":4.0},{"date":"2018-07-23","close":4.0},{"date":"2018-07-24","close":3.9},{"date":"2018-07-25","close":3.9},{"date":"2018-07-26","close":3.81},{"date":"2018-07-27","close":3.76},{"date":"2018-07-30","close":3.7},{"date":"2018-07-31","close":3.75},{"date":"2018-08-01","close":3.8},{"date":"2018-08-02","close":3.8},{"date":"2018-08-03","close":3.7},{"date":"2018-08-06","close":3.77},{"date":"2018-08-07","close":3.85},{"date":"2018-08-08","close":3.75},{"date":"2018-08-09","close":3.85},{"date":"2018-08-10","close":3.75},{"date":"2018-08-13","close":3.7},{"date":"2018-08-14","close":3.62},{"date":"2018-08-15","close":3.5},{"date":"2018-08-16","close":3.55},{"date":"2018-08-17","close":3.6},{"date":"2018-08-20","close":3.5},{"date":"2018-08-21","close":3.5},{"date":"2018-08-22","close":3.5},{"date":"2018-08-23","close":3.51},{"date":"2018-08-24","close":3.5},{"date":"2018-08-27","close":3.55},{"date":"2018-08-28","close":3.65},{"date":"2018-08-29","close":3.7},{"date":"2018-08-30","close":3.75},{"date":"2018-08-31","close":3.55},{"date":"2018-09-04","close":3.61},{"date":"2018-09-05","close":3.55},{"date":"2018-09-06","close":3.8},{"date":"2018-09-07","close":3.6},{"date":"2018-09-10","close":3.7},{"date":"2018-09-11","close":3.45},{"date":"2018-09-12","close":3.6},{"date":"2018-09-13","close":3.6},{"date":"2018-09-14","close":3.6},{"date":"2018-09-17","close":3.6},{"date":"2018-09-18","close":3.6},{"date":"2018-09-19","close":3.6},{"date":"2018-09-20","close":3.6},{"date":"2018-09-21","close":3.7},{"date":"2018-09-24","close":3.6},{"date":"2018-09-25","close":3.6},{"date":"2018-09-26","close":3.7},{"date":"2018-09-27","close":3.7},{"date":"2018-09-28","close":3.6},{"date":"2018-10-01","close":3.63},{"date":"2018-10-02","close":3.64},{"date":"2018-10-03","close":3.83},{"date":"2018-10-04","close":3.7},{"date":"2018-10-05","close":3.63},{"date":"2018-10-08","close":3.6},{"date":"2018-10-09","close":3.63},{"date":"2018-10-10","close":3.61},{"date":"2018-10-11","close":3.61},{"date":"2018-10-12","close":3.74},{"date":"2018-10-15","close":3.6},{"date":"2018-10-16","close":3.63},{"date":"2018-10-17","close":3.68},{"date":"2018-10-18","close":3.61},{"date":"2018-10-19","close":3.47},{"date":"2018-10-22","close":3.47},{"date":"2018-10-23","close":3.59},{"date":"2018-10-24","close":3.73},{"date":"2018-10-25","close":3.62},{"date":"2018-10-26","close":3.6},{"date":"2018-10-29","close":3.7},{"date":"2018-10-30","close":4.0},{"date":"2018-10-31","close":3.83},{"date":"2018-11-01","close":3.87},{"date":"2018-11-02","close":3.9},{"date":"2018-11-05","close":3.8},{"date":"2018-11-06","close":3.77},{"date":"2018-11-07","close":3.75},{"date":"2018-11-08","close":3.7},{"date":"2018-11-09","close":3.7},{"date":"2018-11-12","close":3.75},{"date":"2018-11-13","close":3.55},{"date":"2018-11-14","close":3.5},{"date":"2018-11-15","close":3.59},{"date":"2018-11-16","close":3.5},{"date":"2018-11-19","close":3.5},{"date":"2018-11-20","close":3.5},{"date":"2018-11-21","close":3.56},{"date":"2018-11-23","close":3.52},{"date":"2018-11-26","close":3.5},{"date":"2018-11-27","close":3.59},{"date":"2018-11-28","close":3.49},{"date":"2018-11-29","close":3.56},{"date":"2018-11-30","close":3.65},{"date":"2018-12-03","close":3.85},{"date":"2018-12-04","close":3.62},{"date":"2018-12-06","close":3.54},{"date":"2018-12-07","close":3.5},{"date":"2018-12-10","close":3.49},{"date":"2018-12-11","close":3.4},{"date":"2018-12-12","close":3.45},{"date":"2018-12-13","close":3.45},{"date":"2018-12-14","close":3.4},{"date":"2018-12-17","close":3.48},{"date":"2018-12-18","close":3.46},{"date":"2018-12-19","close":3.62},{"date":"2018-12-20","close":3.61},{"date":"2018-12-21","close":3.57},{"date":"2018-12-24","close":3.79},{"date":"2018-12-26","close":3.6},{"date":"2018-12-27","close":3.55},{"date":"2018-12-28","close":3.7},{"date":"2018-12-31","close":3.61},{"date":"2019-01-02","close":3.67},{"date":"2019-01-03","close":3.67},{"date":"2019-01-04","close":3.71},{"date":"2019-01-07","close":3.58},{"date":"2019-01-08","close":3.57},{"date":"2019-01-09","close":3.64},{"date":"2019-01-10","close":3.57},{"date":"2019-01-11","close":3.78},{"date":"2019-01-14","close":3.58},{"date":"2019-01-15","close":3.58},{"date":"2019-01-16","close":3.69},{"date":"2019-01-17","close":3.56},{"date":"2019-01-18","close":3.6},{"date":"2019-01-22","close":3.6},{"date":"2019-01-23","close":3.63},{"date":"2019-01-24","close":3.61},{"date":"2019-01-25","close":3.57},{"date":"2019-01-28","close":3.56},{"date":"2019-01-29","close":3.55},{"date":"2019-01-30","close":3.55},{"date":"2019-01-31","close":3.52},{"date":"2019-02-01","close":3.47},{"date":"2019-02-04","close":3.68},{"date":"2019-02-05","close":3.59},{"date":"2019-02-06","close":3.75},{"date":"2019-02-07","close":3.78},{"date":"2019-02-08","close":3.67},{"date":"2019-02-11","close":3.83},{"date":"2019-02-12","close":3.59},{"date":"2019-02-13","close":3.85},{"date":"2019-02-14","close":3.77},{"date":"2019-02-15","close":3.7},{"date":"2019-02-19","close":3.71},{"date":"2019-02-20","close":3.69},{"date":"2019-02-21","close":3.72},{"date":"2019-02-22","close":3.72},{"date":"2019-02-25","close":3.75},{"date":"2019-02-26","close":3.82},{"date":"2019-02-27","close":3.92},{"date":"2019-02-28","close":4.01},{"date":"2019-03-01","close":4.02},{"date":"2019-03-04","close":3.93},{"date":"2019-03-05","close":4.05},{"date":"2019-03-06","close":3.86},{"date":"2019-03-07","close":3.77},{"date":"2019-03-08","close":3.76},{"date":"2019-03-11","close":3.88},{"date":"2019-03-12","close":3.82},{"date":"2019-03-13","close":3.75},{"date":"2019-03-14","close":3.77},{"date":"2019-03-15","close":3.77},{"date":"2019-03-18","close":3.72},{"date":"2019-03-19","close":3.82},{"date":"2019-03-20","close":3.73},{"date":"2019-03-21","close":3.73},{"date":"2019-03-22","close":3.72},{"date":"2019-03-25","close":3.83},{"date":"2019-03-26","close":3.71},{"date":"2019-03-27","close":3.65},{"date":"2019-03-28","close":3.66},{"date":"2019-03-29","close":3.62},{"date":"2019-04-01","close":3.57},{"date":"2019-04-02","close":3.55},{"date":"2019-04-03","close":3.55},{"date":"2019-04-04","close":3.54},{"date":"2019-04-05","close":3.56},{"date":"2019-04-08","close":3.58},{"date":"2019-04-09","close":3.45},{"date":"2019-04-10","close":3.4},{"date":"2019-04-11","close":3.44},{"date":"2019-04-12","close":3.4},{"date":"2019-04-15","close":3.4},{"date":"2019-04-16","close":3.45},{"date":"2019-04-17","close":3.36},{"date":"2019-04-18","close":3.45},{"date":"2019-04-22","close":3.34},{"date":"2019-04-23","close":3.31},{"date":"2019-04-24","close":3.3},{"date":"2019-04-25","close":3.32},{"date":"2019-04-26","close":3.31},{"date":"2019-04-29","close":3.32},{"date":"2019-04-30","close":3.32},{"date":"2019-05-01","close":3.31},{"date":"2019-05-02","close":3.35},{"date":"2019-05-03","close":3.47},{"date":"2019-05-06","close":3.35},{"date":"2019-05-07","close":3.32},{"date":"2019-05-08","close":3.25},{"date":"2019-05-09","close":3.31},{"date":"2019-05-10","close":3.25},{"date":"2019-05-13","close":3.2},{"date":"2019-05-14","close":3.29},{"date":"2019-05-15","close":3.23},{"date":"2019-05-16","close":3.23},{"date":"2019-05-17","close":3.24},{"date":"2019-05-20","close":3.21},{"date":"2019-05-21","close":3.26},{"date":"2019-05-22","close":3.2},{"date":"2019-05-23","close":3.2},{"date":"2019-05-24","close":3.2},{"date":"2019-05-28","close":3.2},{"date":"2019-05-29","close":3.21},{"date":"2019-05-30","close":3.2},{"date":"2019-05-31","close":3.3},{"date":"2019-06-03","close":3.3},{"date":"2019-06-04","close":3.24},{"date":"2019-06-05","close":3.21},{"date":"2019-06-06","close":3.22},{"date":"2019-06-07","close":3.27},{"date":"2019-06-10","close":3.25},{"date":"2019-06-11","close":3.26},{"date":"2019-06-12","close":3.27},{"date":"2019-06-13","close":3.34},{"date":"2019-06-14","close":3.28},{"date":"2019-06-17","close":3.29},{"date":"2019-06-18","close":3.27},{"date":"2019-06-19","close":3.21},{"date":"2019-06-20","close":3.23},{"date":"2019-06-21","close":3.17},{"date":"2019-06-24","close":3.25},{"date":"2019-06-25","close":3.3},{"date":"2019-06-26","close":3.28},{"date":"2019-06-27","close":3.32},{"date":"2019-06-28","close":3.32},{"date":"2019-07-01","close":3.3},{"date":"2019-07-02","close":3.27},{"date":"2019-07-03","close":3.27},{"date":"2019-07-05","close":3.27},{"date":"2019-07-08","close":3.31},{"date":"2019-07-09","close":3.26},{"date":"2019-07-10","close":3.29},{"date":"2019-07-11","close":3.26},{"date":"2019-07-12","close":3.16},{"date":"2019-07-15","close":3.21},{"date":"2019-07-16","close":3.2},{"date":"2019-07-17","close":3.2},{"date":"2019-07-18","close":3.15},{"date":"2019-07-19","close":3.18},{"date":"2019-07-22","close":3.13},{"date":"2019-07-23","close":3.13},{"date":"2019-07-24","close":3.14},{"date":"2019-07-25","close":3.05},{"date":"2019-07-26","close":3.12},{"date":"2019-07-29","close":3.12},{"date":"2019-07-30","close":3.07},{"date":"2019-07-31","close":2.83},{"date":"2019-08-01","close":2.78},{"date":"2019-08-02","close":2.71},{"date":"2019-08-05","close":2.73},{"date":"2019-08-06","close":2.88},{"date":"2019-08-07","close":2.88},{"date":"2019-08-08","close":2.85},{"date":"2019-08-09","close":2.98},{"date":"2019-08-12","close":2.8},{"date":"2019-08-13","close":2.88},{"date":"2019-08-14","close":2.95},{"date":"2019-08-15","close":2.96},{"date":"2019-08-16","close":2.96},{"date":"2019-08-19","close":3.02},{"date":"2019-08-20","close":2.91},{"date":"2019-08-21","close":3.15},{"date":"2019-08-22","close":3.0},{"date":"2019-08-23","close":3.02},{"date":"2019-08-26","close":2.96},{"date":"2019-08-27","close":2.85},{"date":"2019-08-28","close":2.92},{"date":"2019-08-29","close":2.95},{"date":"2019-08-30","close":2.95},{"date":"2019-09-03","close":2.96},{"date":"2019-09-04","close":2.93},{"date":"2019-09-05","close":2.9},{"date":"2019-09-06","close":2.92},{"date":"2019-09-09","close":2.9},{"date":"2019-09-10","close":2.94},{"date":"2019-09-11","close":2.82},{"date":"2019-09-12","close":2.83},{"date":"2019-09-13","close":2.88},{"date":"2019-09-16","close":2.77},{"date":"2019-09-17","close":2.79},{"date":"2019-09-18","close":2.73},{"date":"2019-09-19","close":2.75},{"date":"2019-09-20","close":2.91},{"date":"2019-09-23","close":2.96},{"date":"2019-09-24","close":2.9},{"date":"2019-09-25","close":2.91},{"date":"2019-09-26","close":2.91},{"date":"2019-09-27","close":2.85},{"date":"2019-09-30","close":2.99},{"date":"2019-10-01","close":2.92},{"date":"2019-10-02","close":2.8},{"date":"2019-10-03","close":2.92},{"date":"2019-10-04","close":2.92},{"date":"2019-10-07","close":2.9},{"date":"2019-10-08","close":2.99},{"date":"2019-10-09","close":2.98},{"date":"2019-10-10","close":2.91},{"date":"2019-10-11","close":2.93},{"date":"2019-10-14","close":2.9},{"date":"2019-10-15","close":2.84},{"date":"2019-10-16","close":2.82},{"date":"2019-10-17","close":2.81},{"date":"2019-10-18","close":2.88},{"date":"2019-10-21","close":2.78},{"date":"2019-10-22","close":2.9},{"date":"2019-10-23","close":2.91},{"date":"2019-10-24","close":2.9},{"date":"2019-10-25","close":2.86},{"date":"2019-10-28","close":2.76},{"date":"2019-10-29","close":2.72},{"date":"2019-10-30","close":2.66},{"date":"2019-10-31","close":2.66},{"date":"2019-11-01","close":2.77},{"date":"2019-11-04","close":2.75},{"date":"2019-11-05","close":2.83},{"date":"2019-11-06","close":2.84},{"date":"2019-11-07","close":2.9},{"date":"2019-11-08","close":2.93},{"date":"2019-11-11","close":2.84},{"date":"2019-11-12","close":2.86},{"date":"2019-11-13","close":2.86},{"date":"2019-11-14","close":2.86},{"date":"2019-11-15","close":2.93},{"date":"2019-11-18","close":2.95},{"date":"2019-11-19","close":3.09},{"date":"2019-11-20","close":3.23},{"date":"2019-11-21","close":3.35},{"date":"2019-11-22","close":3.29},{"date":"2019-11-25","close":3.5},{"date":"2019-11-26","close":3.52},{"date":"2019-11-27","close":3.47},{"date":"2019-11-29","close":3.38},{"date":"2019-12-02","close":3.56},{"date":"2019-12-03","close":3.58},{"date":"2019-12-04","close":3.43},{"date":"2019-12-05","close":3.45},{"date":"2019-12-06","close":3.55},{"date":"2019-12-09","close":3.5},{"date":"2019-12-10","close":3.53},{"date":"2019-12-11","close":3.52},{"date":"2019-12-12","close":3.53},{"date":"2019-12-13","close":3.5},{"date":"2019-12-16","close":3.42},{"date":"2019-12-17","close":3.42},{"date":"2019-12-18","close":3.38},{"date":"2019-12-19","close":3.42},{"date":"2019-12-20","close":3.4},{"date":"2019-12-23","close":3.37},{"date":"2019-12-24","close":3.39},{"date":"2019-12-26","close":3.39},{"date":"2019-12-27","close":3.4},{"date":"2019-12-30","close":3.39},{"date":"2019-12-31","close":3.36},{"date":"2020-01-02","close":3.4},{"date":"2020-01-03","close":3.36},{"date":"2020-01-06","close":3.39},{"date":"2020-01-07","close":3.4},{"date":"2020-01-08","close":3.46},{"date":"2020-01-09","close":3.48},{"date":"2020-01-10","close":3.5},{"date":"2020-01-13","close":3.49},{"date":"2020-01-14","close":3.39},{"date":"2020-01-15","close":3.38},{"date":"2020-01-16","close":3.5},{"date":"2020-01-17","close":3.45},{"date":"2020-01-21","close":3.44},{"date":"2020-01-22","close":3.41},{"date":"2020-01-23","close":3.45},{"date":"2020-01-24","close":3.39},{"date":"2020-01-27","close":3.36},{"date":"2020-01-28","close":3.39},{"date":"2020-01-29","close":3.6},{"date":"2020-01-30","close":3.64},{"date":"2020-01-31","close":3.62},{"date":"2020-02-03","close":3.5},{"date":"2020-02-04","close":3.47},{"date":"2020-02-05","close":3.48},{"date":"2020-02-06","close":3.47},{"date":"2020-02-07","close":3.47},{"date":"2020-02-10","close":3.38},{"date":"2020-02-11","close":3.36},{"date":"2020-02-12","close":3.39},{"date":"2020-02-13","close":3.36},{"date":"2020-02-14","close":3.34},{"date":"2020-02-18","close":3.33},{"date":"2020-02-19","close":3.33},{"date":"2020-02-20","close":3.28},{"date":"2020-02-21","close":3.18},{"date":"2020-02-24","close":3.12},{"date":"2020-02-25","close":3.09},{"date":"2020-02-26","close":3.05},{"date":"2020-02-27","close":3.05},{"date":"2020-02-28","close":3.05},{"date":"2020-03-02","close":3.01},{"date":"2020-03-03","close":2.97},{"date":"2020-03-04","close":2.95},{"date":"2020-03-05","close":3.0},{"date":"2020-03-06","close":2.91},{"date":"2020-03-09","close":2.8},{"date":"2020-03-10","close":2.86},{"date":"2020-03-11","close":2.71},{"date":"2020-03-12","close":2.6},{"date":"2020-03-13","close":2.7},{"date":"2020-03-16","close":2.59},{"date":"2020-03-17","close":2.53},{"date":"2020-03-18","close":2.4},{"date":"2020-03-19","close":2.42},{"date":"2020-03-20","close":2.5},{"date":"2020-03-23","close":2.4},{"date":"2020-03-24","close":2.39},{"date":"2020-03-25","close":2.3},{"date":"2020-03-26","close":2.52},{"date":"2020-03-27","close":2.54},{"date":"2020-03-30","close":2.65},{"date":"2020-03-31","close":2.85},{"date":"2020-04-01","close":2.79},{"date":"2020-04-02","close":2.82},{"date":"2020-04-03","close":2.76},{"date":"2020-04-06","close":2.65},{"date":"2020-04-07","close":2.7},{"date":"2020-04-08","close":2.75},{"date":"2020-04-09","close":2.65},{"date":"2020-04-13","close":2.65},{"date":"2020-04-14","close":2.65},{"date":"2020-04-15","close":2.64},{"date":"2020-04-16","close":2.51},{"date":"2020-04-17","close":2.6},{"date":"2020-04-20","close":2.54},{"date":"2020-04-21","close":2.56},{"date":"2020-04-22","close":2.65},{"date":"2020-04-23","close":2.6},{"date":"2020-04-24","close":2.55},{"date":"2020-04-27","close":2.55},{"date":"2020-04-28","close":2.52},{"date":"2020-04-29","close":2.56},{"date":"2020-04-30","close":2.52},{"date":"2020-05-01","close":2.44},{"date":"2020-05-04","close":2.65},{"date":"2020-05-05","close":2.65},{"date":"2020-05-06","close":2.51},{"date":"2020-05-07","close":2.64},{"date":"2020-05-08","close":2.76},{"date":"2020-05-11","close":3.17},{"date":"2020-05-12","close":3.25},{"date":"2020-05-13","close":3.23},{"date":"2020-05-14","close":3.08},{"date":"2020-05-15","close":2.94},{"date":"2020-05-18","close":3.22},{"date":"2020-05-19","close":3.28},{"date":"2020-05-20","close":3.42},{"date":"2020-05-21","close":3.33},{"date":"2020-05-22","close":3.42},{"date":"2020-05-26","close":3.36},{"date":"2020-05-27","close":3.55},{"date":"2020-05-28","close":3.61},{"date":"2020-05-29","close":3.55},{"date":"2020-06-01","close":3.5},{"date":"2020-06-02","close":3.53},{"date":"2020-06-03","close":3.53},{"date":"2020-06-04","close":3.64},{"date":"2020-06-05","close":3.68},{"date":"2020-06-08","close":3.61},{"date":"2020-06-09","close":3.57},{"date":"2020-06-10","close":3.44},{"date":"2020-06-11","close":3.34},{"date":"2020-06-12","close":3.41},{"date":"2020-06-15","close":3.21},{"date":"2020-06-16","close":3.35},{"date":"2020-06-17","close":3.24},{"date":"2020-06-18","close":3.06},{"date":"2020-06-19","close":3.28},{"date":"2020-06-22","close":3.26},{"date":"2020-06-23","close":3.13},{"date":"2020-06-24","close":3.05},{"date":"2020-06-25","close":3.09},{"date":"2020-06-26","close":3.05},{"date":"2020-06-29","close":3.07},{"date":"2020-06-30","close":3.22},{"date":"2020-07-01","close":3.09},{"date":"2020-07-02","close":3.07},{"date":"2020-07-06","close":3.17},{"date":"2020-07-07","close":3.0},{"date":"2020-07-08","close":2.97},{"date":"2020-07-09","close":3.0},{"date":"2020-07-10","close":2.99},{"date":"2020-07-13","close":3.13},{"date":"2020-07-14","close":3.19},{"date":"2020-07-15","close":3.3},{"date":"2020-07-16","close":3.22},{"date":"2020-07-17","close":3.48},{"date":"2020-07-20","close":3.45},{"date":"2020-07-21","close":3.43},{"date":"2020-07-22","close":3.38},{"date":"2020-07-23","close":3.31},{"date":"2020-07-24","close":3.42},{"date":"2020-07-27","close":3.37},{"date":"2020-07-28","close":3.35},{"date":"2020-07-29","close":3.05},{"date":"2020-07-30","close":2.98},{"date":"2020-07-31","close":2.97},{"date":"2020-08-03","close":2.95},{"date":"2020-08-04","close":2.95},{"date":"2020-08-05","close":2.95},{"date":"2020-08-06","close":2.9},{"date":"2020-08-07","close":2.85},{"date":"2020-08-10","close":2.89},{"date":"2020-08-11","close":2.85},{"date":"2020-08-12","close":2.8},{"date":"2020-08-13","close":2.76},{"date":"2020-08-14","close":2.75},{"date":"2020-08-17","close":2.68},{"date":"2020-08-18","close":2.78},{"date":"2020-08-19","close":2.74},{"date":"2020-08-20","close":2.75},{"date":"2020-08-21","close":2.8},{"date":"2020-08-24","close":2.76},{"date":"2020-08-25","close":2.74},{"date":"2020-08-26","close":2.78},{"date":"2020-08-27","close":2.72},{"date":"2020-08-28","close":2.71},{"date":"2020-08-31","close":2.7},{"date":"2020-09-01","close":2.72},{"date":"2020-09-02","close":2.79},{"date":"2020-09-03","close":2.71},{"date":"2020-09-04","close":2.7},{"date":"2020-09-08","close":2.62},{"date":"2020-09-09","close":2.77},{"date":"2020-09-10","close":2.8},{"date":"2020-09-11","close":2.79},{"date":"2020-09-14","close":2.89},{"date":"2020-09-15","close":2.99},{"date":"2020-09-16","close":2.84},{"date":"2020-09-17","close":2.7},{"date":"2020-09-18","close":2.65},{"date":"2020-09-21","close":2.64},{"date":"2020-09-22","close":2.62},{"date":"2020-09-23","close":2.73},{"date":"2020-09-24","close":2.72},{"date":"2020-09-25","close":2.64},{"date":"2020-09-28","close":2.76},{"date":"2020-09-29","close":2.75},{"date":"2020-09-30","close":2.7},{"date":"2020-10-01","close":2.65},{"date":"2020-10-02","close":2.73},{"date":"2020-10-05","close":2.69},{"date":"2020-10-06","close":2.67},{"date":"2020-10-07","close":2.74},{"date":"2020-10-08","close":2.73},{"date":"2020-10-09","close":2.69},{"date":"2020-10-12","close":2.7},{"date":"2020-10-13","close":2.72},{"date":"2020-10-14","close":2.67},{"date":"2020-10-15","close":2.71},{"date":"2020-10-16","close":2.68},{"date":"2020-10-19","close":2.61},{"date":"2020-10-20","close":2.64},{"date":"2020-10-21","close":2.64},{"date":"2020-10-22","close":2.61},{"date":"2020-10-23","close":2.61},{"date":"2020-10-26","close":2.56},{"date":"2020-10-27","close":2.63},{"date":"2020-10-28","close":2.66},{"date":"2020-10-29","close":2.66},{"date":"2020-10-30","close":2.64},{"date":"2020-11-02","close":2.64},{"date":"2020-11-03","close":2.6},{"date":"2020-11-04","close":2.72},{"date":"2020-11-05","close":2.65},{"date":"2020-11-06","close":2.64},{"date":"2020-11-09","close":2.68},{"date":"2020-11-10","close":2.71},{"date":"2020-11-11","close":2.7},{"date":"2020-11-12","close":2.67},{"date":"2020-11-13","close":2.67},{"date":"2020-11-16","close":2.61},{"date":"2020-11-17","close":2.6},{"date":"2020-11-18","close":2.73},{"date":"2020-11-19","close":2.68},{"date":"2020-11-20","close":2.69},{"date":"2020-11-23","close":3.01},{"date":"2020-11-24","close":3.08},{"date":"2020-11-25","close":3.11},{"date":"2020-11-27","close":3.1},{"date":"2020-11-30","close":3.07},{"date":"2020-12-01","close":3.13},{"date":"2020-12-02","close":3.2},{"date":"2020-12-03","close":3.35},{"date":"2020-12-04","close":3.42},{"date":"2020-12-07","close":3.42},{"date":"2020-12-08","close":3.5},{"date":"2020-12-09","close":3.53},{"date":"2020-12-10","close":3.52},{"date":"2020-12-11","close":3.58},{"date":"2020-12-14","close":3.53},{"date":"2020-12-15","close":3.58},{"date":"2020-12-16","close":3.44},{"date":"2020-12-17","close":3.59},{"date":"2020-12-18","close":3.49},{"date":"2020-12-21","close":3.64},{"date":"2020-12-22","close":3.5},{"date":"2020-12-23","close":3.56},{"date":"2020-12-24","close":3.54},{"date":"2020-12-28","close":3.49},{"date":"2020-12-29","close":3.51},{"date":"2020-12-30","close":3.42},{"date":"2020-12-31","close":3.5},{"date":"2021-01-04","close":3.41},{"date":"2021-01-05","close":3.47},{"date":"2021-01-06","close":3.57},{"date":"2021-01-07","close":3.98},{"date":"2021-01-08","close":4.06},{"date":"2021-01-11","close":3.95},{"date":"2021-01-12","close":3.97},{"date":"2021-01-13","close":4.3},{"date":"2021-01-14","close":4.39},{"date":"2021-01-15","close":4.44},{"date":"2021-01-19","close":4.41},{"date":"2021-01-20","close":4.35},{"date":"2021-01-21","close":4.29},{"date":"2021-01-22","close":4.28},{"date":"2021-01-25","close":4.34},{"date":"2021-01-26","close":4.36},{"date":"2021-01-27","close":4.2},{"date":"2021-01-28","close":4.04},{"date":"2021-01-29","close":4.01},{"date":"2021-02-01","close":3.96},{"date":"2021-02-02","close":4.04},{"date":"2021-02-03","close":4.42},{"date":"2021-02-04","close":4.51},{"date":"2021-02-05","close":4.71},{"date":"2021-02-08","close":5.38},{"date":"2021-02-09","close":5.99},{"date":"2021-02-10","close":4.89},{"date":"2021-02-11","close":4.81},{"date":"2021-02-12","close":4.88},{"date":"2021-02-16","close":4.9},{"date":"2021-02-17","close":4.81},{"date":"2021-02-18","close":4.86},{"date":"2021-02-19","close":4.97},{"date":"2021-02-22","close":4.75},{"date":"2021-02-23","close":4.69},{"date":"2021-02-24","close":4.73},{"date":"2021-02-25","close":4.55},{"date":"2021-02-26","close":4.44},{"date":"2021-03-01","close":4.52},{"date":"2021-03-02","close":4.59},{"date":"2021-03-03","close":4.36},{"date":"2021-03-04","close":4.02},{"date":"2021-03-05","close":4.16},{"date":"2021-03-08","close":4.11},{"date":"2021-03-09","close":4.14},{"date":"2021-03-10","close":4.16},{"date":"2021-03-11","close":4.15},{"date":"2021-03-12","close":4.08},{"date":"2021-03-15","close":4.06},{"date":"2021-03-16","close":3.91},{"date":"2021-03-17","close":3.95},{"date":"2021-03-18","close":3.85},{"date":"2021-03-19","close":3.81},{"date":"2021-03-22","close":3.8},{"date":"2021-03-23","close":3.95},{"date":"2021-03-24","close":3.78},{"date":"2021-03-25","close":3.78},{"date":"2021-03-26","close":3.77},{"date":"2021-03-29","close":3.71},{"date":"2021-03-30","close":3.65},{"date":"2021-03-31","close":3.65},{"date":"2021-04-01","close":3.75},{"date":"2021-04-05","close":3.81},{"date":"2021-04-06","close":3.79},{"date":"2021-04-07","close":3.69},{"date":"2021-04-08","close":3.77},{"date":"2021-04-09","close":3.66},{"date":"2021-04-12","close":3.62},{"date":"2021-04-13","close":3.5},{"date":"2021-04-14","close":3.52},{"date":"2021-04-15","close":3.62},{"date":"2021-04-16","close":3.51},{"date":"2021-04-19","close":3.35},{"date":"2021-04-20","close":3.27},{"date":"2021-04-21","close":3.29},{"date":"2021-04-22","close":3.38},{"date":"2021-04-23","close":3.42},{"date":"2021-04-26","close":3.56},{"date":"2021-04-27","close":3.7},{"date":"2021-04-28","close":3.69},{"date":"2021-04-29","close":3.61},{"date":"2021-04-30","close":3.5},{"date":"2021-05-03","close":3.44},{"date":"2021-05-04","close":3.35},{"date":"2021-05-05","close":3.39},{"date":"2021-05-06","close":3.32},{"date":"2021-05-07","close":3.52},{"date":"2021-05-10","close":3.62},{"date":"2021-05-11","close":3.61},{"date":"2021-05-12","close":3.46},{"date":"2021-05-13","close":3.44},{"date":"2021-05-14","close":3.5},{"date":"2021-05-17","close":3.65},{"date":"2021-05-18","close":3.91},{"date":"2021-05-19","close":3.89},{"date":"2021-05-20","close":3.76},{"date":"2021-05-21","close":3.71},{"date":"2021-05-24","close":3.56},{"date":"2021-05-25","close":3.55},{"date":"2021-05-26","close":3.61},{"date":"2021-05-27","close":3.7},{"date":"2021-05-28","close":3.8},{"date":"2021-06-01","close":3.75},{"date":"2021-06-02","close":3.75},{"date":"2021-06-03","close":3.72},{"date":"2021-06-04","close":3.84},{"date":"2021-06-07","close":3.9},{"date":"2021-06-08","close":3.94},{"date":"2021-06-09","close":4.02},{"date":"2021-06-10","close":4.05},{"date":"2021-06-11","close":4.05},{"date":"2021-06-14","close":4.02},{"date":"2021-06-15","close":3.93},{"date":"2021-06-16","close":3.82},{"date":"2021-06-17","close":3.77},{"date":"2021-06-18","close":3.74},{"date":"2021-06-21","close":3.7},{"date":"2021-06-22","close":3.85},{"date":"2021-06-23","close":3.88},{"date":"2021-06-24","close":4.01},{"date":"2021-06-25","close":3.78},{"date":"2021-06-28","close":3.92},{"date":"2021-06-29","close":3.83},{"date":"2021-06-30","close":3.7},{"date":"2021-07-01","close":3.72},{"date":"2021-07-02","close":3.69},{"date":"2021-07-06","close":3.67},{"date":"2021-07-07","close":3.54},{"date":"2021-07-08","close":3.53},{"date":"2021-07-09","close":3.64},{"date":"2021-07-12","close":3.66},{"date":"2021-07-13","close":3.7},{"date":"2021-07-14","close":3.64},{"date":"2021-07-15","close":3.55},{"date":"2021-07-16","close":3.5},{"date":"2021-07-19","close":3.66},{"date":"2021-07-20","close":3.65},{"date":"2021-07-21","close":3.67},{"date":"2021-07-22","close":3.68},{"date":"2021-07-23","close":3.68},{"date":"2021-07-26","close":3.7},{"date":"2021-07-27","close":3.68},{"date":"2021-07-28","close":3.67},{"date":"2021-07-29","close":3.84},{"date":"2021-07-30","close":3.98},{"date":"2021-08-02","close":4.06},{"date":"2021-08-03","close":4.09},{"date":"2021-08-04","close":4.08},{"date":"2021-08-05","close":4.2},{"date":"2021-08-06","close":4.13},{"date":"2021-08-09","close":4.05},{"date":"2021-08-10","close":3.94},{"date":"2021-08-11","close":4.05},{"date":"2021-08-12","close":4.07},{"date":"2021-08-13","close":3.95},{"date":"2021-08-16","close":3.96},{"date":"2021-08-17","close":3.92},{"date":"2021-08-18","close":3.99},{"date":"2021-08-19","close":4.01},{"date":"2021-08-20","close":3.93},{"date":"2021-08-23","close":3.95},{"date":"2021-08-24","close":3.96},{"date":"2021-08-25","close":4.03},{"date":"2021-08-26","close":4.01},{"date":"2021-08-27","close":3.96},{"date":"2021-08-30","close":4.05},{"date":"2021-08-31","close":4.09},{"date":"2021-09-01","close":4.12},{"date":"2021-09-02","close":4.08},{"date":"2021-09-03","close":4.07},{"date":"2021-09-07","close":3.97},{"date":"2021-09-08","close":3.96},{"date":"2021-09-09","close":3.89},{"date":"2021-09-10","close":4.01},{"date":"2021-09-13","close":4.17},{"date":"2021-09-14","close":4.02},{"date":"2021-09-15","close":4.0},{"date":"2021-09-16","close":4.03},{"date":"2021-09-17","close":4.2},{"date":"2021-09-20","close":4.0},{"date":"2021-09-21","close":3.98},{"date":"2021-09-22","close":3.91},{"date":"2021-09-23","close":3.99},{"date":"2021-09-24","close":3.94},{"date":"2021-09-27","close":4.1},{"date":"2021-09-28","close":4.0},{"date":"2021-09-29","close":4.08},{"date":"2021-09-30","close":4.01},{"date":"2021-10-01","close":4.1},{"date":"2021-10-04","close":3.97},{"date":"2021-10-05","close":4.09},{"date":"2021-10-06","close":4.0},{"date":"2021-10-07","close":3.99},{"date":"2021-10-08","close":3.99},{"date":"2021-10-11","close":4.05},{"date":"2021-10-12","close":3.98},{"date":"2021-10-13","close":3.98},{"date":"2021-10-14","close":4.06},{"date":"2021-10-15","close":3.98},{"date":"2021-10-18","close":3.87},{"date":"2021-10-19","close":3.98},{"date":"2021-10-20","close":3.99},{"date":"2021-10-21","close":4.0},{"date":"2021-10-22","close":3.85},{"date":"2021-10-25","close":3.75},{"date":"2021-10-26","close":3.8},{"date":"2021-10-27","close":3.58},{"date":"2021-10-28","close":3.55},{"date":"2021-10-29","close":3.52},{"date":"2021-11-01","close":3.53},{"date":"2021-11-02","close":3.53},{"date":"2021-11-03","close":3.46},{"date":"2021-11-04","close":3.5},{"date":"2021-11-05","close":3.44},{"date":"2021-11-08","close":3.35},{"date":"2021-11-09","close":3.37},{"date":"2021-11-10","close":3.25},{"date":"2021-11-11","close":3.29},{"date":"2021-11-12","close":3.25},{"date":"2021-11-15","close":3.18},{"date":"2021-11-16","close":3.14},{"date":"2021-11-17","close":3.1},{"date":"2021-11-18","close":3.07},{"date":"2021-11-19","close":3.04},{"date":"2021-11-22","close":3.03},{"date":"2021-11-23","close":3.0},{"date":"2021-11-24","close":3.06},{"date":"2021-11-26","close":3.01},{"date":"2021-11-29","close":2.95},{"date":"2021-11-30","close":3.0},{"date":"2021-12-01","close":2.97},{"date":"2021-12-02","close":2.92},{"date":"2021-12-03","close":2.89},{"date":"2021-12-06","close":2.91},{"date":"2021-12-07","close":2.98},{"date":"2021-12-08","close":3.04},{"date":"2021-12-09","close":3.44},{"date":"2021-12-10","close":3.44},{"date":"2021-12-13","close":3.38},{"date":"2021-12-14","close":3.35},{"date":"2021-12-15","close":3.39},{"date":"2021-12-16","close":3.34},{"date":"2021-12-17","close":3.35},{"date":"2021-12-20","close":3.12},{"date":"2021-12-21","close":3.16},{"date":"2021-12-22","close":3.18},{"date":"2021-12-23","close":3.18},{"date":"2021-12-27","close":3.2},{"date":"2021-12-28","close":3.17},{"date":"2021-12-29","close":3.2},{"date":"2021-12-30","close":3.19},{"date":"2021-12-31","close":3.15},{"date":"2022-01-03","close":3.21},{"date":"2022-01-04","close":3.19},{"date":"2022-01-05","close":3.17},{"date":"2022-01-06","close":3.04},{"date":"2022-01-07","close":3.07},{"date":"2022-01-10","close":3.04},{"date":"2022-01-11","close":3.07},{"date":"2022-01-12","close":3.1},{"date":"2022-01-13","close":3.0},{"date":"2022-01-14","close":3.04},{"date":"2022-01-18","close":3.02},{"date":"2022-01-19","close":3.08},{"date":"2022-01-20","close":3.02},{"date":"2022-01-21","close":2.9},{"date":"2022-01-24","close":2.77},{"date":"2022-01-25","close":2.8},{"date":"2022-01-26","close":2.8},{"date":"2022-01-27","close":2.71},{"date":"2022-01-28","close":2.74},{"date":"2022-01-31","close":2.95},{"date":"2022-02-01","close":2.9},{"date":"2022-02-02","close":2.94},{"date":"2022-02-03","close":2.91},{"date":"2022-02-04","close":2.86},{"date":"2022-02-07","close":2.85},{"date":"2022-02-08","close":2.86},{"date":"2022-02-09","close":3.27},{"date":"2022-02-10","close":3.33},{"date":"2022-02-11","close":3.27},{"date":"2022-02-14","close":3.58},{"date":"2022-02-15","close":3.49},{"date":"2022-02-16","close":3.25},{"date":"2022-02-17","close":3.6},{"date":"2022-02-18","close":3.49},{"date":"2022-02-22","close":3.31},{"date":"2022-02-23","close":3.25},{"date":"2022-02-24","close":3.53},{"date":"2022-02-25","close":3.35},{"date":"2022-02-28","close":3.34},{"date":"2022-03-01","close":3.37},{"date":"2022-03-02","close":3.45},{"date":"2022-03-03","close":3.26},{"date":"2022-03-04","close":3.15},{"date":"2022-03-07","close":2.95},{"date":"2022-03-08","close":2.97},{"date":"2022-03-09","close":3.04},{"date":"2022-03-10","close":3.0},{"date":"2022-03-11","close":3.01},{"date":"2022-03-14","close":2.95},{"date":"2022-03-15","close":3.0},{"date":"2022-03-16","close":3.0},{"date":"2022-03-17","close":3.05},{"date":"2022-03-18","close":3.18},{"date":"2022-03-21","close":3.21},{"date":"2022-03-22","close":3.13},{"date":"2022-03-23","close":3.07},{"date":"2022-03-24","close":3.1},{"date":"2022-03-25","close":3.14},{"date":"2022-03-28","close":3.01},{"date":"2022-03-29","close":3.02},{"date":"2022-03-30","close":3.03},{"date":"2022-03-31","close":3.0},{"date":"2022-04-01","close":2.97},{"date":"2022-04-04","close":2.96},{"date":"2022-04-05","close":2.9},{"date":"2022-04-06","close":2.77},{"date":"2022-04-07","close":2.77},{"date":"2022-04-08","close":2.76},{"date":"2022-04-11","close":2.81},{"date":"2022-04-12","close":2.78},{"date":"2022-04-13","close":2.97},{"date":"2022-04-14","close":2.71},{"date":"2022-04-18","close":2.8},{"date":"2022-04-19","close":2.8},{"date":"2022-04-20","close":2.85},{"date":"2022-04-21","close":2.81},{"date":"2022-04-22","close":2.77},{"date":"2022-04-25","close":2.82},{"date":"2022-04-26","close":2.8},{"date":"2022-04-27","close":2.86},{"date":"2022-04-28","close":2.83},{"date":"2022-04-29","close":2.8},{"date":"2022-05-02","close":2.71},{"date":"2022-05-03","close":2.67},{"date":"2022-05-04","close":2.9},{"date":"2022-05-05","close":2.69},{"date":"2022-05-06","close":2.67},{"date":"2022-05-09","close":2.69},{"date":"2022-05-10","close":2.64},{"date":"2022-05-11","close":2.58},{"date":"2022-05-12","close":2.55},{"date":"2022-05-13","close":2.67},{"date":"2022-05-16","close":2.65},{"date":"2022-05-17","close":2.75},{"date":"2022-05-18","close":2.78},{"date":"2022-05-19","close":2.74},{"date":"2022-05-20","close":2.64},{"date":"2022-05-23","close":2.72},{"date":"2022-05-24","close":2.69},{"date":"2022-05-25","close":2.75},{"date":"2022-05-26","close":2.74},{"date":"2022-05-27","close":2.8},{"date":"2022-05-31","close":2.72},{"date":"2022-06-01","close":2.72},{"date":"2022-06-02","close":2.76},{"date":"2022-06-03","close":2.71},{"date":"2022-06-06","close":2.67},{"date":"2022-06-07","close":2.64},{"date":"2022-06-08","close":2.7},{"date":"2022-06-09","close":2.6},{"date":"2022-06-10","close":2.58},{"date":"2022-06-13","close":2.4},{"date":"2022-06-14","close":2.35},{"date":"2022-06-15","close":2.4},{"date":"2022-06-16","close":2.31},{"date":"2022-06-17","close":2.16},{"date":"2022-06-21","close":2.21},{"date":"2022-06-22","close":2.21},{"date":"2022-06-23","close":2.28},{"date":"2022-06-24","close":2.35},{"date":"2022-06-27","close":2.34},{"date":"2022-06-28","close":2.25},{"date":"2022-06-29","close":2.29},{"date":"2022-06-30","close":2.38},{"date":"2022-07-01","close":2.32},{"date":"2022-07-05","close":2.28},{"date":"2022-07-06","close":2.26},{"date":"2022-07-07","close":2.35},{"date":"2022-07-08","close":2.29},{"date":"2022-07-11","close":2.3},{"date":"2022-07-12","close":2.27},{"date":"2022-07-13","close":2.29},{"date":"2022-07-14","close":2.29},{"date":"2022-07-15","close":2.34},{"date":"2022-07-18","close":2.32},{"date":"2022-07-19","close":2.32},{"date":"2022-07-20","close":2.32},{"date":"2022-07-21","close":2.38},{"date":"2022-07-22","close":2.32},{"date":"2022-07-25","close":2.28},{"date":"2022-07-26","close":2.28},{"date":"2022-07-27","close":2.12},{"date":"2022-07-28","close":2.05},{"date":"2022-07-29","close":2.05},{"date":"2022-08-01","close":2.13},{"date":"2022-08-02","close":2.1},{"date":"2022-08-03","close":2.13},{"date":"2022-08-04","close":2.1},{"date":"2022-08-05","close":2.03},{"date":"2022-08-08","close":2.24},{"date":"2022-08-09","close":2.23},{"date":"2022-08-10","close":2.23},{"date":"2022-08-11","close":2.24},{"date":"2022-08-12","close":2.3},{"date":"2022-08-15","close":2.33},{"date":"2022-08-16","close":2.13},{"date":"2022-08-17","close":2.17},{"date":"2022-08-18","close":2.23},{"date":"2022-08-19","close":2.2},{"date":"2022-08-22","close":2.17},{"date":"2022-08-23","close":2.16},{"date":"2022-08-24","close":2.14},{"date":"2022-08-25","close":2.15},{"date":"2022-08-26","close":2.13},{"date":"2022-08-29","close":2.09},{"date":"2022-08-30","close":2.16},{"date":"2022-08-31","close":2.07},{"date":"2022-09-01","close":2.12},{"date":"2022-09-02","close":2.06},{"date":"2022-09-06","close":2.0},{"date":"2022-09-07","close":2.0},{"date":"2022-09-08","close":2.02},{"date":"2022-09-09","close":2.03},{"date":"2022-09-12","close":2.03},{"date":"2022-09-13","close":2.01},{"date":"2022-09-14","close":2.01},{"date":"2022-09-15","close":2.02},{"date":"2022-09-16","close":2.11},{"date":"2022-09-19","close":2.02},{"date":"2022-09-20","close":2.0},{"date":"2022-09-21","close":2.01},{"date":"2022-09-22","close":1.96},{"date":"2022-09-23","close":1.88},{"date":"2022-09-26","close":1.9},{"date":"2022-09-27","close":1.88},{"date":"2022-09-28","close":1.85},{"date":"2022-09-29","close":1.84},{"date":"2022-09-30","close":1.78},{"date":"2022-10-03","close":1.82},{"date":"2022-10-04","close":1.81},{"date":"2022-10-05","close":1.78},{"date":"2022-10-06","close":1.74},{"date":"2022-10-07","close":1.77},{"date":"2022-10-10","close":1.76},{"date":"2022-10-11","close":1.63},{"date":"2022-10-12","close":1.73},{"date":"2022-10-13","close":1.72},{"date":"2022-10-14","close":1.69},{"date":"2022-10-17","close":1.69},{"date":"2022-10-18","close":1.71},{"date":"2022-10-19","close":1.7},{"date":"2022-10-20","close":1.77},{"date":"2022-10-21","close":1.95},{"date":"2022-10-24","close":1.87},{"date":"2022-10-25","close":1.78},{"date":"2022-10-26","close":1.76},{"date":"2022-10-27","close":1.86},{"date":"2022-10-28","close":1.62},{"date":"2022-10-31","close":1.62},{"date":"2022-11-01","close":1.58},{"date":"2022-11-02","close":1.47},{"date":"2022-11-03","close":1.33},{"date":"2022-11-04","close":1.52},{"date":"2022-11-07","close":1.58},{"date":"2022-11-08","close":1.67},{"date":"2022-11-09","close":1.63},{"date":"2022-11-10","close":1.67},{"date":"2022-11-11","close":1.79},{"date":"2022-11-14","close":1.76},{"date":"2022-11-15","close":1.77},{"date":"2022-11-16","close":1.8},{"date":"2022-11-17","close":1.77},{"date":"2022-11-18","close":1.83},{"date":"2022-11-21","close":1.95},{"date":"2022-11-22","close":1.95},{"date":"2022-11-23","close":1.96},{"date":"2022-11-25","close":1.85},{"date":"2022-11-28","close":1.92},{"date":"2022-11-29","close":1.83},{"date":"2022-11-30","close":1.95},{"date":"2022-12-01","close":1.91},{"date":"2022-12-02","close":1.95},{"date":"2022-12-05","close":1.85},{"date":"2022-12-06","close":1.86},{"date":"2022-12-07","close":1.8},{"date":"2022-12-08","close":1.85},{"date":"2022-12-09","close":1.8},{"date":"2022-12-12","close":1.71},{"date":"2022-12-13","close":1.73},{"date":"2022-12-14","close":1.82},{"date":"2022-12-15","close":1.8},{"date":"2022-12-16","close":1.8},{"date":"2022-12-19","close":1.86},{"date":"2022-12-20","close":1.86},{"date":"2022-12-21","close":1.81},{"date":"2022-12-22","close":1.82},{"date":"2022-12-23","close":1.75},{"date":"2022-12-27","close":1.76},{"date":"2022-12-28","close":1.77},{"date":"2022-12-29","close":1.82},{"date":"2022-12-30","close":1.71},{"date":"2023-01-03","close":1.71},{"date":"2023-01-04","close":1.65},{"date":"2023-01-05","close":1.72},{"date":"2023-01-06","close":1.75},{"date":"2023-01-09","close":1.8},{"date":"2023-01-10","close":1.71},{"date":"2023-01-11","close":1.7},{"date":"2023-01-12","close":1.77},{"date":"2023-01-13","close":1.7},{"date":"2023-01-17","close":1.76},{"date":"2023-01-18","close":1.71},{"date":"2023-01-19","close":1.69},{"date":"2023-01-20","close":1.72},{"date":"2023-01-23","close":1.67},{"date":"2023-01-24","close":1.73},{"date":"2023-01-25","close":1.75},{"date":"2023-01-26","close":1.72},{"date":"2023-01-27","close":1.78},{"date":"2023-01-30","close":1.7},{"date":"2023-01-31","close":1.81},{"date":"2023-02-01","close":1.82},{"date":"2023-02-02","close":1.72},{"date":"2023-02-03","close":1.72},{"date":"2023-02-06","close":1.71},{"date":"2023-02-07","close":1.7},{"date":"2023-02-08","close":1.7},{"date":"2023-02-09","close":1.7},{"date":"2023-02-10","close":1.71},{"date":"2023-02-13","close":1.67},{"date":"2023-02-14","close":1.69},{"date":"2023-02-15","close":1.67},{"date":"2023-02-16","close":1.72},{"date":"2023-02-17","close":1.77},{"date":"2023-02-21","close":1.7},{"date":"2023-02-22","close":1.65},{"date":"2023-02-23","close":1.63},{"date":"2023-02-24","close":1.54},{"date":"2023-02-27","close":1.57},{"date":"2023-02-28","close":1.61},{"date":"2023-03-01","close":1.66},{"date":"2023-03-02","close":1.69},{"date":"2023-03-03","close":1.72},{"date":"2023-03-06","close":1.75},{"date":"2023-03-07","close":1.76},{"date":"2023-03-08","close":1.74},{"date":"2023-03-09","close":1.73},{"date":"2023-03-10","close":1.73},{"date":"2023-03-13","close":1.71},{"date":"2023-03-14","close":1.83},{"date":"2023-03-15","close":1.76},{"date":"2023-03-16","close":1.82},{"date":"2023-03-17","close":1.66},{"date":"2023-03-20","close":1.7},{"date":"2023-03-21","close":1.75},{"date":"2023-03-22","close":1.76},{"date":"2023-03-23","close":1.73},{"date":"2023-03-24","close":1.71},{"date":"2023-03-27","close":1.7},{"date":"2023-03-28","close":1.69},{"date":"2023-03-29","close":1.7},{"date":"2023-03-30","close":1.69},{"date":"2023-03-31","close":1.7},{"date":"2023-04-03","close":1.77},{"date":"2023-04-04","close":1.73},{"date":"2023-04-05","close":1.85},{"date":"2023-04-06","close":1.87},{"date":"2023-04-10","close":1.72},{"date":"2023-04-11","close":1.68},{"date":"2023-04-12","close":1.67},{"date":"2023-04-13","close":1.71},{"date":"2023-04-14","close":1.74},{"date":"2023-04-17","close":1.73},{"date":"2023-04-18","close":1.75},{"date":"2023-04-19","close":1.74},{"date":"2023-04-20","close":1.7},{"date":"2023-04-21","close":1.68},{"date":"2023-04-24","close":1.67},{"date":"2023-04-25","close":1.64},{"date":"2023-04-26","close":1.68},{"date":"2023-04-27","close":1.68},{"date":"2023-04-28","close":1.66},{"date":"2023-05-01","close":1.65},{"date":"2023-05-02","close":1.69},{"date":"2023-05-03","close":1.66},{"date":"2023-05-04","close":1.63},{"date":"2023-05-05","close":1.65},{"date":"2023-05-08","close":1.65},{"date":"2023-05-09","close":1.67},{"date":"2023-05-10","close":1.69},{"date":"2023-05-11","close":1.66},{"date":"2023-05-12","close":1.66},{"date":"2023-05-15","close":1.69},{"date":"2023-05-16","close":1.63},{"date":"2023-05-17","close":1.61},{"date":"2023-05-18","close":1.64},{"date":"2023-05-19","close":1.63},{"date":"2023-05-22","close":1.68},{"date":"2023-05-23","close":1.61},{"date":"2023-05-24","close":1.6},{"date":"2023-05-25","close":1.56},{"date":"2023-05-26","close":1.6},{"date":"2023-05-30","close":1.6},{"date":"2023-05-31","close":1.58},{"date":"2023-06-01","close":1.59},{"date":"2023-06-02","close":1.59},{"date":"2023-06-05","close":1.53},{"date":"2023-06-06","close":1.59},{"date":"2023-06-07","close":1.57},{"date":"2023-06-08","close":1.57},{"date":"2023-06-09","close":1.56},{"date":"2023-06-12","close":1.6},{"date":"2023-06-13","close":1.59},{"date":"2023-06-14","close":1.59},{"date":"2023-06-15","close":1.6},{"date":"2023-06-16","close":1.71},{"date":"2023-06-20","close":1.63},{"date":"2023-06-21","close":1.67},{"date":"2023-06-22","close":1.65},{"date":"2023-06-23","close":1.61},{"date":"2023-06-26","close":1.58},{"date":"2023-06-27","close":1.53},{"date":"2023-06-28","close":1.57},{"date":"2023-06-29","close":1.56},{"date":"2023-06-30","close":1.58},{"date":"2023-07-03","close":1.6},{"date":"2023-07-05","close":1.55},{"date":"2023-07-06","close":1.51},{"date":"2023-07-07","close":1.59},{"date":"2023-07-10","close":1.58},{"date":"2023-07-11","close":1.57},{"date":"2023-07-12","close":1.61},{"date":"2023-07-13","close":1.63},{"date":"2023-07-14","close":1.6},{"date":"2023-07-17","close":1.57},{"date":"2023-07-18","close":1.57},{"date":"2023-07-19","close":1.57},{"date":"2023-07-20","close":1.57},{"date":"2023-07-21","close":1.58},{"date":"2023-07-24","close":1.55},{"date":"2023-07-25","close":1.5},{"date":"2023-07-26","close":1.51},{"date":"2023-07-27","close":1.64},{"date":"2023-07-28","close":1.69},{"date":"2023-07-31","close":1.72},{"date":"2023-08-01","close":1.74},{"date":"2023-08-02","close":1.65},{"date":"2023-08-03","close":1.64},{"date":"2023-08-04","close":1.67},{"date":"2023-08-07","close":1.65},{"date":"2023-08-08","close":1.64},{"date":"2023-08-09","close":1.6},{"date":"2023-08-10","close":1.58},{"date":"2023-08-11","close":1.53},{"date":"2023-08-14","close":1.5},{"date":"2023-08-15","close":1.54},{"date":"2023-08-16","close":1.49},{"date":"2023-08-17","close":1.49},{"date":"2023-08-18","close":1.48},{"date":"2023-08-21","close":1.49},{"date":"2023-08-22","close":1.51},{"date":"2023-08-23","close":1.53},{"date":"2023-08-24","close":1.51},{"date":"2023-08-25","close":1.47},{"date":"2023-08-28","close":1.5},{"date":"2023-08-29","close":1.51},{"date":"2023-08-30","close":1.46},{"date":"2023-08-31","close":1.47},{"date":"2023-09-01","close":1.46},{"date":"2023-09-05","close":1.44},{"date":"2023-09-06","close":1.44},{"date":"2023-09-07","close":1.5},{"date":"2023-09-08","close":1.47},{"date":"2023-09-11","close":1.42},{"date":"2023-09-12","close":1.44},{"date":"2023-09-13","close":1.41},{"date":"2023-09-14","close":1.46},{"date":"2023-09-15","close":1.56},{"date":"2023-09-18","close":1.56},{"date":"2023-09-19","close":1.54},{"date":"2023-09-20","close":1.43},{"date":"2023-09-21","close":1.43},{"date":"2023-09-22","close":1.5},{"date":"2023-09-25","close":1.48},{"date":"2023-09-26","close":1.45},{"date":"2023-09-27","close":1.37},{"date":"2023-09-28","close":1.38},{"date":"2023-09-29","close":1.38},{"date":"2023-10-02","close":1.45},{"date":"2023-10-03","close":1.39},{"date":"2023-10-04","close":1.46},{"date":"2023-10-05","close":1.5},{"date":"2023-10-06","close":1.51},{"date":"2023-10-09","close":1.44},{"date":"2023-10-10","close":1.43},{"date":"2023-10-11","close":1.4},{"date":"2023-10-12","close":1.38},{"date":"2023-10-13","close":1.37},{"date":"2023-10-16","close":1.36},{"date":"2023-10-17","close":1.32},{"date":"2023-10-18","close":1.24},{"date":"2023-10-19","close":1.22},{"date":"2023-10-20","close":1.22},{"date":"2023-10-23","close":1.17},{"date":"2023-10-24","close":1.16},{"date":"2023-10-25","close":1.15},{"date":"2023-10-26","close":1.12},{"date":"2023-10-27","close":1.08},{"date":"2023-10-30","close":1.11},{"date":"2023-10-31","close":1.1},{"date":"2023-11-01","close":1.05},{"date":"2023-11-02","close":1.53},{"date":"2023-11-03","close":1.66},{"date":"2023-11-06","close":1.68},{"date":"2023-11-07","close":1.59},{"date":"2023-11-08","close":1.5},{"date":"2023-11-09","close":1.54},{"date":"2023-11-10","close":1.54},{"date":"2023-11-13","close":1.62},{"date":"2023-11-14","close":1.61},{"date":"2023-11-15","close":1.6},{"date":"2023-11-16","close":1.66},{"date":"2023-11-17","close":1.7},{"date":"2023-11-20","close":1.69},{"date":"2023-11-21","close":1.65},{"date":"2023-11-22","close":1.63},{"date":"2023-11-24","close":1.69},{"date":"2023-11-27","close":1.61},{"date":"2023-11-28","close":1.63},{"date":"2023-11-29","close":1.61},{"date":"2023-11-30","close":1.62},{"date":"2023-12-01","close":1.63},{"date":"2023-12-04","close":1.63},{"date":"2023-12-05","close":1.62},{"date":"2023-12-06","close":1.59},{"date":"2023-12-07","close":1.6},{"date":"2023-12-08","close":1.63},{"date":"2023-12-11","close":1.56},{"date":"2023-12-12","close":1.53},{"date":"2023-12-13","close":1.56},{"date":"2023-12-14","close":1.58},{"date":"2023-12-15","close":1.51},{"date":"2023-12-18","close":1.54},{"date":"2023-12-19","close":1.66},{"date":"2023-12-20","close":1.63},{"date":"2023-12-21","close":1.72},{"date":"2023-12-22","close":1.73},{"date":"2023-12-26","close":1.71},{"date":"2023-12-27","close":1.6},{"date":"2023-12-28","close":1.67},{"date":"2023-12-29","close":1.66},{"date":"2024-01-02","close":1.7},{"date":"2024-01-03","close":1.72},{"date":"2024-01-04","close":1.64},{"date":"2024-01-05","close":1.58},{"date":"2024-01-08","close":1.64},{"date":"2024-01-09","close":1.59},{"date":"2024-01-10","close":1.61},{"date":"2024-01-11","close":1.63},{"date":"2024-01-12","close":1.62},{"date":"2024-01-16","close":1.59},{"date":"2024-01-17","close":1.53},{"date":"2024-01-18","close":1.54},{"date":"2024-01-19","close":1.52},{"date":"2024-01-22","close":1.56},{"date":"2024-01-23","close":1.52},{"date":"2024-01-24","close":1.55},{"date":"2024-01-25","close":1.54},{"date":"2024-01-26","close":1.55},{"date":"2024-01-29","close":1.55},{"date":"2024-01-30","close":1.55},{"date":"2024-01-31","close":1.55},{"date":"2024-02-01","close":1.75},{"date":"2024-02-02","close":1.74},{"date":"2024-02-05","close":1.68},{"date":"2024-02-06","close":1.73},{"date":"2024-02-07","close":1.73},{"date":"2024-02-08","close":1.68},{"date":"2024-02-09","close":1.79},{"date":"2024-02-12","close":1.95},{"date":"2024-02-13","close":1.77},{"date":"2024-02-14","close":1.93},{"date":"2024-02-15","close":1.94},{"date":"2024-02-16","close":1.97},{"date":"2024-02-20","close":1.84},{"date":"2024-02-21","close":1.81},{"date":"2024-02-22","close":1.85},{"date":"2024-02-23","close":1.88},{"date":"2024-02-26","close":1.89},{"date":"2024-02-27","close":1.93},{"date":"2024-02-28","close":1.92},{"date":"2024-02-29","close":1.99},{"date":"2024-03-01","close":1.97},{"date":"2024-03-04","close":2.02},{"date":"2024-03-05","close":1.95},{"date":"2024-03-06","close":1.97},{"date":"2024-03-07","close":1.96},{"date":"2024-03-08","close":1.83},{"date":"2024-03-11","close":1.78},{"date":"2024-03-12","close":1.81},{"date":"2024-03-13","close":1.62},{"date":"2024-03-14","close":1.6},{"date":"2024-03-15","close":1.66},{"date":"2024-03-18","close":1.7},{"date":"2024-03-19","close":1.78},{"date":"2024-03-20","close":1.81},{"date":"2024-03-21","close":1.78},{"date":"2024-03-22","close":1.73},{"date":"2024-03-25","close":1.78},{"date":"2024-03-26","close":1.79},{"date":"2024-03-27","close":1.8},{"date":"2024-03-28","close":1.87},{"date":"2024-04-01","close":1.83},{"date":"2024-04-02","close":1.81},{"date":"2024-04-03","close":1.84},{"date":"2024-04-04","close":1.77},{"date":"2024-04-05","close":1.8},{"date":"2024-04-08","close":1.82},{"date":"2024-04-09","close":1.82},{"date":"2024-04-10","close":1.79},{"date":"2024-04-11","close":1.77},{"date":"2024-04-12","close":1.71},{"date":"2024-04-15","close":1.63},{"date":"2024-04-16","close":1.72},{"date":"2024-04-17","close":1.68},{"date":"2024-04-18","close":1.69},{"date":"2024-04-19","close":1.69},{"date":"2024-04-22","close":1.72},{"date":"2024-04-23","close":1.7},{"date":"2024-04-24","close":1.75},{"date":"2024-04-25","close":1.73},{"date":"2024-04-26","close":1.71},{"date":"2024-04-29","close":1.86},{"date":"2024-04-30","close":1.96},{"date":"2024-05-01","close":2.1},{"date":"2024-05-02","close":2.07},{"date":"2024-05-03","close":1.83},{"date":"2024-05-06","close":1.96},{"date":"2024-05-07","close":2.11},{"date":"2024-05-08","close":2.12},{"date":"2024-05-09","close":2.15},{"date":"2024-05-10","close":2.04},{"date":"2024-05-13","close":1.94},{"date":"2024-05-14","close":1.83},{"date":"2024-05-15","close":1.89},{"date":"2024-05-16","close":1.81},{"date":"2024-05-17","close":1.84},{"date":"2024-05-20","close":1.84},{"date":"2024-05-21","close":1.86},{"date":"2024-05-22","close":1.86},{"date":"2024-05-23","close":1.85},{"date":"2024-05-24","close":1.84},{"date":"2024-05-28","close":1.88},{"date":"2024-05-29","close":1.84},{"date":"2024-05-30","close":1.82},{"date":"2024-05-31","close":1.82},{"date":"2024-06-03","close":1.84},{"date":"2024-06-04","close":1.77},{"date":"2024-06-05","close":1.83},{"date":"2024-06-06","close":1.82},{"date":"2024-06-07","close":1.85},{"date":"2024-06-10","close":1.83},{"date":"2024-06-11","close":1.87},{"date":"2024-06-12","close":1.85},{"date":"2024-06-13","close":1.82},{"date":"2024-06-14","close":1.78},{"date":"2024-06-17","close":1.86},{"date":"2024-06-18","close":1.83},{"date":"2024-06-20","close":1.85},{"date":"2024-06-21","close":2.06},{"date":"2024-06-24","close":2.0},{"date":"2024-06-25","close":1.96},{"date":"2024-06-26","close":1.97},{"date":"2024-06-27","close":1.97},{"date":"2024-06-28","close":1.97},{"date":"2024-07-01","close":1.93},{"date":"2024-07-02","close":1.92},{"date":"2024-07-03","close":1.94},{"date":"2024-07-05","close":1.97},{"date":"2024-07-08","close":1.91},{"date":"2024-07-09","close":1.88},{"date":"2024-07-10","close":1.87},{"date":"2024-07-11","close":1.88},{"date":"2024-07-12","close":1.89},{"date":"2024-07-15","close":1.9},{"date":"2024-07-16","close":2.01},{"date":"2024-07-17","close":2.0},{"date":"2024-07-18","close":1.97},{"date":"2024-07-19","close":1.96},{"date":"2024-07-22","close":1.98},{"date":"2024-07-23","close":1.96},{"date":"2024-07-24","close":1.94},{"date":"2024-07-25","close":1.92},{"date":"2024-07-26","close":1.97},{"date":"2024-07-29","close":2.0},{"date":"2024-07-30","close":2.05},{"date":"2024-07-31","close":2.09},{"date":"2024-08-01","close":2.09},{"date":"2024-08-02","close":2.03},{"date":"2024-08-05","close":1.96},{"date":"2024-08-06","close":2.08},{"date":"2024-08-07","close":2.07},{"date":"2024-08-08","close":2.12},{"date":"2024-08-09","close":2.69},{"date":"2024-08-12","close":2.8},{"date":"2024-08-13","close":2.61},{"date":"2024-08-14","close":2.64},{"date":"2024-08-15","close":2.64},{"date":"2024-08-16","close":2.63},{"date":"2024-08-19","close":2.51},{"date":"2024-08-20","close":2.24},{"date":"2024-08-21","close":2.31},{"date":"2024-08-22","close":2.24},{"date":"2024-08-23","close":2.3},{"date":"2024-08-26","close":2.29},{"date":"2024-08-27","close":2.3},{"date":"2024-08-28","close":2.25},{"date":"2024-08-29","close":2.2},{"date":"2024-08-30","close":2.15},{"date":"2024-09-03","close":2.16},{"date":"2024-09-04","close":2.3},{"date":"2024-09-05","close":2.25},{"date":"2024-09-06","close":2.17},{"date":"2024-09-09","close":2.15},{"date":"2024-09-10","close":2.15},{"date":"2024-09-11","close":2.19},{"date":"2024-09-12","close":2.21},{"date":"2024-09-13","close":2.15},{"date":"2024-09-16","close":2.05},{"date":"2024-09-17","close":1.88},{"date":"2024-09-18","close":1.93},{"date":"2024-09-19","close":1.9},{"date":"2024-09-20","close":1.85},{"date":"2024-09-23","close":1.78},{"date":"2024-09-24","close":1.75},{"date":"2024-09-25","close":1.78},{"date":"2024-09-26","close":1.89},{"date":"2024-09-27","close":1.89},{"date":"2024-09-30","close":1.87},{"date":"2024-10-01","close":1.86},{"date":"2024-10-02","close":1.93},{"date":"2024-10-03","close":2.06},{"date":"2024-10-04","close":2.0},{"date":"2024-10-07","close":2.0},{"date":"2024-10-08","close":1.99},{"date":"2024-10-09","close":1.99},{"date":"2024-10-10","close":1.95},{"date":"2024-10-11","close":1.96},{"date":"2024-10-14","close":1.97},{"date":"2024-10-15","close":1.97},{"date":"2024-10-16","close":2.04},{"date":"2024-10-17","close":2.0},{"date":"2024-10-18","close":1.99},{"date":"2024-10-21","close":1.99},{"date":"2024-10-22","close":2.07},{"date":"2024-10-23","close":2.05},{"date":"2024-10-24","close":2.01},{"date":"2024-10-25","close":2.02},{"date":"2024-10-28","close":2.07},{"date":"2024-10-29","close":2.07},{"date":"2024-10-30","close":2.07},{"date":"2024-10-31","close":1.63},{"date":"2024-11-01","close":1.54},{"date":"2024-11-04","close":1.5},{"date":"2024-11-05","close":1.54},{"date":"2024-11-06","close":1.62},{"date":"2024-11-07","close":1.66},{"date":"2024-11-08","close":1.55},{"date":"2024-11-11","close":1.5},{"date":"2024-11-12","close":1.49},{"date":"2024-11-13","close":1.51},{"date":"2024-11-14","close":1.5},{"date":"2024-11-15","close":1.44},{"date":"2024-11-18","close":1.37},{"date":"2024-11-19","close":1.39},{"date":"2024-11-20","close":1.51},{"date":"2024-11-21","close":1.5},{"date":"2024-11-22","close":1.5},{"date":"2024-11-25","close":1.61},{"date":"2024-11-26","close":1.71},{"date":"2024-11-27","close":1.63},{"date":"2024-11-29","close":1.6},{"date":"2024-12-02","close":1.58},{"date":"2024-12-03","close":1.57},{"date":"2024-12-04","close":1.66},{"date":"2024-12-05","close":1.59},{"date":"2024-12-06","close":1.55},{"date":"2024-12-09","close":1.55},{"date":"2024-12-10","close":1.5},{"date":"2024-12-11","close":1.49},{"date":"2024-12-12","close":1.54},{"date":"2024-12-13","close":1.52},{"date":"2024-12-16","close":1.46},{"date":"2024-12-17","close":1.51},{"date":"2024-12-18","close":1.48},{"date":"2024-12-19","close":1.52},{"date":"2024-12-20","close":1.53},{"date":"2024-12-23","close":1.49},{"date":"2024-12-24","close":1.5},{"date":"2024-12-26","close":1.53},{"date":"2024-12-27","close":1.65},{"date":"2024-12-30","close":1.61},{"date":"2024-12-31","close":1.95},{"date":"2025-01-02","close":1.67},{"date":"2025-01-03","close":1.68},{"date":"2025-01-06","close":1.68},{"date":"2025-01-07","close":1.65},{"date":"2025-01-08","close":1.57},{"date":"2025-01-10","close":1.6},{"date":"2025-01-13","close":1.67},{"date":"2025-01-14","close":1.62},{"date":"2025-01-15","close":1.65},{"date":"2025-01-16","close":1.63},{"date":"2025-01-17","close":1.66},{"date":"2025-01-21","close":1.71},{"date":"2025-01-22","close":1.68},{"date":"2025-01-23","close":1.69},{"date":"2025-01-24","close":1.65},{"date":"2025-01-27","close":1.53},{"date":"2025-01-28","close":1.58},{"date":"2025-01-29","close":1.65},{"date":"2025-01-30","close":1.63},{"date":"2025-01-31","close":1.63},{"date":"2025-02-03","close":1.6},{"date":"2025-02-04","close":1.63},{"date":"2025-02-05","close":1.7},{"date":"2025-02-06","close":1.67},{"date":"2025-02-07","close":1.69},{"date":"2025-02-10","close":1.69},{"date":"2025-02-11","close":1.57},{"date":"2025-02-12","close":1.58},{"date":"2025-02-13","close":1.66},{"date":"2025-02-14","close":1.61},{"date":"2025-02-18","close":1.61},{"date":"2025-02-19","close":1.6},{"date":"2025-02-20","close":1.6},{"date":"2025-02-21","close":1.56},{"date":"2025-02-24","close":1.61},{"date":"2025-02-25","close":1.56},{"date":"2025-02-26","close":1.64},{"date":"2025-02-27","close":1.6},{"date":"2025-02-28","close":1.6},{"date":"2025-03-03","close":1.47},{"date":"2025-03-04","close":1.49},{"date":"2025-03-05","close":1.51},{"date":"2025-03-06","close":1.43},{"date":"2025-03-07","close":1.54},{"date":"2025-03-10","close":1.48},{"date":"2025-03-11","close":1.56},{"date":"2025-03-12","close":1.51},{"date":"2025-03-13","close":1.55},{"date":"2025-03-14","close":1.64},{"date":"2025-03-17","close":1.62},{"date":"2025-03-18","close":1.7},{"date":"2025-03-19","close":1.71},{"date":"2025-03-20","close":1.68},{"date":"2025-03-21","close":1.69},{"date":"2025-03-24","close":1.68},{"date":"2025-03-25","close":1.62},{"date":"2025-03-26","close":1.63},{"date":"2025-03-27","close":1.69},{"date":"2025-03-28","close":1.65},{"date":"2025-03-31","close":1.58},{"date":"2025-04-01","close":1.59},{"date":"2025-04-02","close":1.58},{"date":"2025-04-03","close":1.54},{"date":"2025-04-04","close":1.45},{"date":"2025-04-07","close":1.42},{"date":"2025-04-08","close":1.45},{"date":"2025-04-09","close":1.49},{"date":"2025-04-10","close":1.49},{"date":"2025-04-11","close":1.49},{"date":"2025-04-14","close":1.53},{"date":"2025-04-15","close":1.48},{"date":"2025-04-16","close":1.45},{"date":"2025-04-17","close":1.54},{"date":"2025-04-21","close":1.55},{"date":"2025-04-22","close":1.54},{"date":"2025-04-23","close":1.64},{"date":"2025-04-24","close":1.65},{"date":"2025-04-25","close":1.63},{"date":"2025-04-28","close":1.64},{"date":"2025-04-29","close":1.64},{"date":"2025-04-30","close":1.66},{"date":"2025-05-01","close":1.62},{"date":"2025-05-02","close":1.56},{"date":"2025-05-05","close":1.55},{"date":"2025-05-06","close":1.61},{"date":"2025-05-07","close":1.71},{"date":"2025-05-08","close":1.75},{"date":"2025-05-09","close":1.67},{"date":"2025-05-12","close":1.67},{"date":"2025-05-13","close":1.65},{"date":"2025-05-14","close":1.63},{"date":"2025-05-15","close":1.66},{"date":"2025-05-16","close":1.64},{"date":"2025-05-19","close":1.68},{"date":"2025-05-20","close":1.65},{"date":"2025-05-21","close":1.63},{"date":"2025-05-22","close":1.66},{"date":"2025-05-23","close":1.65},{"date":"2025-05-27","close":1.64},{"date":"2025-05-28","close":1.61},{"date":"2025-05-29","close":1.65},{"date":"2025-05-30","close":1.68},{"date":"2025-06-02","close":1.67},{"date":"2025-06-03","close":1.66},{"date":"2025-06-04","close":1.69},{"date":"2025-06-05","close":1.68},{"date":"2025-06-06","close":1.67},{"date":"2025-06-09","close":1.65},{"date":"2025-06-10","close":1.7},{"date":"2025-06-11","close":1.69},{"date":"2025-06-12","close":1.75},{"date":"2025-06-13","close":1.76},{"date":"2025-06-16","close":1.81},{"date":"2025-06-17","close":1.8},{"date":"2025-06-18","close":1.92},{"date":"2025-06-20","close":1.87},{"date":"2025-06-23","close":1.86},{"date":"2025-06-24","close":1.91},{"date":"2025-06-25","close":1.88},{"date":"2025-06-26","close":1.87},{"date":"2025-06-27","close":1.83},{"date":"2025-06-30","close":1.89},{"date":"2025-07-01","close":1.83},{"date":"2025-07-02","close":1.84},{"date":"2025-07-03","close":1.83},{"date":"2025-07-07","close":1.83},{"date":"2025-07-08","close":1.95},{"date":"2025-07-09","close":2.05},{"date":"2025-07-10","close":2.25},{"date":"2025-07-11","close":2.21},{"date":"2025-07-14","close":2.2},{"date":"2025-07-15","close":2.26},{"date":"2025-07-16","close":2.25},{"date":"2025-07-17","close":2.38},{"date":"2025-07-18","close":2.31},{"date":"2025-07-21","close":2.31},{"date":"2025-07-22","close":2.42},{"date":"2025-07-23","close":2.54},{"date":"2025-07-24","close":2.51},{"date":"2025-07-25","close":2.33},{"date":"2025-07-28","close":2.24},{"date":"2025-07-29","close":2.327},{"date":"2025-07-30","close":2.36},{"date":"2025-07-31","close":2.12},{"date":"2025-08-01","close":2.165},{"date":"2025-08-04","close":2.23},{"date":"2025-08-05","close":2.27},{"date":"2025-08-06","close":2.2},{"date":"2025-08-07","close":2.15},{"date":"2025-08-08","close":2.25},{"date":"2025-08-11","close":2.276},{"date":"2025-08-12","close":2.35},{"date":"2025-08-13","close":2.41},{"date":"2025-08-14","close":2.36},{"date":"2025-08-15","close":2.436},{"date":"2025-08-18","close":2.41},{"date":"2025-08-19","close":2.29},{"date":"2025-08-20","close":2.3},{"date":"2025-08-21","close":2.35},{"date":"2025-08-22","close":2.45},{"date":"2025-08-25","close":2.35},{"date":"2025-08-26","close":2.4},{"date":"2025-08-27","close":2.23},{"date":"2025-08-28","close":2.23},{"date":"2025-08-29","close":2.2},{"date":"2025-09-02","close":2.16},{"date":"2025-09-03","close":2.36},{"date":"2025-09-04","close":2.22},{"date":"2025-09-05","close":2.27},{"date":"2025-09-08","close":2.74},{"date":"2025-09-09","close":2.77},{"date":"2025-09-10","close":2.73},{"date":"2025-09-11","close":2.8},{"date":"2025-09-12","close":2.88},{"date":"2025-09-15","close":2.94},{"date":"2025-09-16","close":2.81},{"date":"2025-09-17","close":2.71},{"date":"2025-09-18","close":2.75},{"date":"2025-09-19","close":2.72},{"date":"2025-09-22","close":2.68},{"date":"2025-09-23","close":2.57},{"date":"2025-09-24","close":2.62},{"date":"2025-09-25","close":2.42},{"date":"2025-09-26","close":2.52},{"date":"2025-09-29","close":2.38},{"date":"2025-09-30","close":2.41},{"date":"2025-10-01","close":2.36},{"date":"2025-10-02","close":2.37},{"date":"2025-10-03","close":2.63},{"date":"2025-10-06","close":2.59},{"date":"2025-10-07","close":2.44},{"date":"2025-10-08","close":2.4582},{"date":"2025-10-09","close":2.49},{"date":"2025-10-10","close":2.35},{"date":"2025-10-13","close":2.33},{"date":"2025-10-14","close":2.43},{"date":"2025-10-15","close":2.44},{"date":"2025-10-16","close":2.22},{"date":"2025-10-17","close":2.33},{"date":"2025-10-20","close":2.4},{"date":"2025-10-21","close":2.39},{"date":"2025-10-22","close":2.41},{"date":"2025-10-23","close":2.45},{"date":"2025-10-24","close":2.495},{"date":"2025-10-27","close":2.51},{"date":"2025-10-28","close":2.485},{"date":"2025-10-29","close":2.52},{"date":"2025-10-30","close":2.37},{"date":"2025-10-31","close":2.21},{"date":"2025-11-03","close":2.3},{"date":"2025-11-04","close":2.22},{"date":"2025-11-05","close":2.215},{"date":"2025-11-06","close":2.29},{"date":"2025-11-07","close":2.47},{"date":"2025-11-10","close":2.53},{"date":"2025-11-11","close":2.465},{"date":"2025-11-12","close":2.43},{"date":"2025-11-13","close":2.35},{"date":"2025-11-14","close":2.4},{"date":"2025-11-17","close":2.23},{"date":"2025-11-18","close":2.21},{"date":"2025-11-19","close":2.16},{"date":"2025-11-20","close":2.11},{"date":"2025-11-21","close":2.11},{"date":"2025-11-24","close":2.13},{"date":"2025-11-25","close":2.16},{"date":"2025-11-26","close":2.19},{"date":"2025-11-28","close":2.16},{"date":"2025-12-01","close":2.16},{"date":"2025-12-02","close":2.1},{"date":"2025-12-03","close":2.22},{"date":"2025-12-04","close":2.25},{"date":"2025-12-05","close":2.2},{"date":"2025-12-08","close":2.05},{"date":"2025-12-09","close":2.09},{"date":"2025-12-10","close":2.09},{"date":"2025-12-11","close":2.15},{"date":"2025-12-12","close":2.11},{"date":"2025-12-15","close":2.1},{"date":"2025-12-16","close":2.1},{"date":"2025-12-17","close":2.08},{"date":"2025-12-18","close":2.12},{"date":"2025-12-19","close":2.06},{"date":"2025-12-22","close":2.04},{"date":"2025-12-23","close":2.05},{"date":"2025-12-24","close":2.03},{"date":"2025-12-26","close":2.01},{"date":"2025-12-29","close":1.99},{"date":"2025-12-30","close":1.9},{"date":"2025-12-31","close":1.85},{"date":"2026-01-02","close":1.95},{"date":"2026-01-05","close":2.03},{"date":"2026-01-06","close":1.99},{"date":"2026-01-07","close":1.96},{"date":"2026-01-08","close":1.97},{"date":"2026-01-09","close":1.94},{"date":"2026-01-12","close":1.94},{"date":"2026-01-13","close":1.9},{"date":"2026-01-14","close":1.87},{"date":"2026-01-15","close":1.91},{"date":"2026-01-16","close":1.85},{"date":"2026-01-20","close":1.85},{"date":"2026-01-21","close":1.9},{"date":"2026-01-22","close":1.96},{"date":"2026-01-23","close":1.935},{"date":"2026-01-26","close":1.89},{"date":"2026-01-27","close":1.9},{"date":"2026-01-28","close":1.88},{"date":"2026-01-29","close":1.85},{"date":"2026-01-30","close":1.81},{"date":"2026-02-02","close":1.78},{"date":"2026-02-03","close":1.77},{"date":"2026-02-04","close":1.78},{"date":"2026-02-05","close":1.76},{"date":"2026-02-06","close":1.8},{"date":"2026-02-09","close":1.76},{"date":"2026-02-10","close":1.75},{"date":"2026-02-11","close":1.68},{"date":"2026-02-12","close":1.72},{"date":"2026-02-13","close":1.73},{"date":"2026-02-17","close":1.69},{"date":"2026-02-18","close":1.92},{"date":"2026-02-19","close":1.83},{"date":"2026-02-20","close":1.75},{"date":"2026-02-23","close":1.7},{"date":"2026-02-24","close":1.65},{"date":"2026-02-25","close":1.71},{"date":"2026-02-26","close":1.65},{"date":"2026-02-27","close":1.64},{"date":"2026-03-02","close":1.6},{"date":"2026-03-03","close":1.64},{"date":"2026-03-04","close":1.68},{"date":"2026-03-05","close":1.57},{"date":"2026-03-06","close":1.61},{"date":"2026-03-09","close":1.52},{"date":"2026-03-10","close":1.51},{"date":"2026-03-11","close":1.45},{"date":"2026-03-12","close":1.39},{"date":"2026-03-13","close":1.37},{"date":"2026-03-16","close":1.23},{"date":"2026-03-17","close":1.17},{"date":"2026-03-18","close":1.31},{"date":"2026-03-19","close":1.26},{"date":"2026-03-20","close":1.21},{"date":"2026-03-23","close":1.16},{"date":"2026-03-24","close":1.17},{"date":"2026-03-25","close":1.29},{"date":"2026-03-26","close":1.36},{"date":"2026-03-27","close":1.25},{"date":"2026-03-30","close":1.21},{"date":"2026-03-31","close":1.25},{"date":"2026-04-01","close":1.3},{"date":"2026-04-02","close":1.31},{"date":"2026-04-06","close":1.3},{"date":"2026-04-07","close":1.26},{"date":"2026-04-08","close":1.22},{"date":"2026-04-09","close":1.17},{"date":"2026-04-10","close":1.19},{"date":"2026-04-13","close":1.2},{"date":"2026-04-14","close":1.21},{"date":"2026-04-15","close":1.25},{"date":"2026-04-16","close":1.25},{"date":"2026-04-17","close":1.38},{"date":"2026-04-20","close":1.31},{"date":"2026-04-21","close":1.32},{"date":"2026-04-22","close":1.37},{"date":"2026-04-23","close":1.29},{"date":"2026-04-24","close":1.35},{"date":"2026-04-27","close":1.27},{"date":"2026-04-28","close":1.26},{"date":"2026-04-29","close":1.46},{"date":"2026-04-30","close":1.16},{"date":"2026-05-01","close":1.14},{"date":"2026-05-04","close":1.25},{"date":"2026-05-05","close":1.25},{"date":"2026-05-06","close":1.28},{"date":"2026-05-07","close":1.28},{"date":"2026-05-08","close":1.3},{"date":"2026-05-11","close":1.34},{"date":"2026-05-12","close":1.26},{"date":"2026-05-13","close":1.25},{"date":"2026-05-14","close":1.21},{"date":"2026-05-15","close":1.27},{"date":"2026-05-18","close":1.27},{"date":"2026-05-19","close":1.26},{"date":"2026-05-20","close":1.28},{"date":"2026-05-21","close":1.26},{"date":"2026-05-22","close":1.25},{"date":"2026-05-26","close":1.3},{"date":"2026-05-27","close":1.54},{"date":"2026-05-28","close":1.58},{"date":"2026-05-29","close":1.52},{"date":"2026-06-01","close":1.5},{"date":"2026-06-02","close":1.47},{"date":"2026-06-03","close":1.35},{"date":"2026-06-04","close":1.44},{"date":"2026-06-05","close":1.35},{"date":"2026-06-08","close":1.34},{"date":"2026-06-09","close":1.35},{"date":"2026-06-10","close":1.43},{"date":"2026-06-11","close":1.41},{"date":"2026-06-12","close":1.45},{"date":"2026-06-15","close":1.43},{"date":"2026-06-16","close":1.42},{"date":"2026-06-17","close":1.6},{"date":"2026-06-18","close":1.5},{"date":"2026-06-22","close":1.47},{"date":"2026-06-23","close":1.41},{"date":"2026-06-24","close":1.38},{"date":"2026-06-25","close":1.34},{"date":"2026-06-26","close":1.3},{"date":"2026-06-29","close":1.36},{"date":"2026-06-30","close":1.35},{"date":"2026-07-01","close":1.37},{"date":"2026-07-02","close":1.35},{"date":"2026-07-06","close":1.44},{"date":"2026-07-07","close":1.36},{"date":"2026-07-08","close":1.34},{"date":"2026-07-09","close":1.38},{"date":"2026-07-10","close":1.39},{"date":"2026-07-13","close":1.3},{"date":"2026-07-14","close":1.27},{"date":"2026-07-15","close":1.2},{"date":"2026-07-16","close":1.15},{"date":"2026-07-17","close":1.11},{"date":"2026-07-20","close":1.09},{"date":"2026-07-21","close":1.16},{"date":"2026-07-22","close":1.09},{"date":"2026-07-23","close":1.09},{"date":"2026-07-24","close":1.09},{"date":"2026-07-27","close":1.11},{"date":"2026-07-28","close":1.12},{"date":"2026-07-29","close":1.11},{"date":"2026-07-30","close":1.15},{"date":"2026-07-31","close":1.2},{"date":"2026-08-03","close":1.21},{"date":"2026-08-04","close":1.28},{"date":"2026-08-05","close":1.275},{"date":"2026-08-06","close":1.225},{"date":"2026-08-07","close":1.27},{"date":"2026-08-10","close":1.27},{"date":"2026-08-11","close":1.23},{"date":"2026-08-12","close":1.19},{"date":"2026-08-13","close":1.21},{"date":"2026-08-14","close":1.21},{"date":"2026-08-17","close":1.17},{"date":"2026-08-18","close":1.2},{"date":"2026-08-19","close":1.24},{"date":"2026-08-20","close":1.21},{"date":"2026-08-21","close":1.24},{"date":"2026-08-24","close":1.25},{"date":"2026-08-25","close":1.27},{"date":"2026-08-26","close":1.26},{"date":"2026-08-27","close":1.23},{"date":"2026-08-28","close":1.26},{"date":"2026-08-31","close":1.22},{"date":"2026-09-01","close":1.245},{"date":"2026-09-02","close":1.22},{"date":"2026-09-03","close":1.28},{"date":"2026-09-04","close":1.27},{"date":"2026-09-08","close":1.23},{"date":"2026-09-09","close":1.16},{"date":"2026-09-10","close":1.22},{"date":"2026-09-11","close":1.22},{"date":"2026-09-14","close":1.24},{"date":"2026-09-15","close":1.22},{"date":"2026-09-16","close":1.2},{"date":"2026-09-17","close":1.2},{"date":"2026-09-18","close":1.22},{"date":"2026-09-21","close":1.19},{"date":"2026-09-22","close":1.17},{"date":"2026-09-23","close":1.16},{"date":"2026-09-24","close":1.13},{"date":"2026-09-25","close":1.18},{"date":"2026-09-28","close":1.1},{"date":"2026-09-29","close":1.15},{"date":"2026-09-30","close":1.12},{"date":"2026-10-01","close":1.07},{"date":"2026-10-02","close":1.1},{"date":"2026-10-05","close":1.08},{"date":"2026-10-06","close":1.07},{"date":"2026-10-07","close":1.06},{"date":"2026-10-08","close":1.04},{"date":"2026-10-09","close":1.04},{"date":"2026-10-12","close":1.0},{"date":"2026-10-13","close":0.9625},{"date":"2026-10-14","close":0.9191},{"date":"2026-10-15","close":0.8807},{"date":"2026-10-16","close":0.897},{"date":"2026-10-19","close":0.869},{"date":"2026-10-20","close":0.88},{"date":"2026-10-21","close":0.9},{"date":"2026-10-22","close":0.8704}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":0.8704,"low_30d":0.8605,"support":0.90145,"high_30d":1.27,"change_1d":-3.3,"change_7d":-3.0,"change_30d":-28.7,"resistance":1.22905,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.81,"per":null,"quarter":"2024-Q2"},{"pbr":1.76,"per":null,"quarter":"2024-Q3"},{"pbr":1.9,"per":null,"quarter":"2024-Q4"},{"pbr":1.61,"per":null,"quarter":"2025-Q1"},{"pbr":2.02,"per":null,"quarter":"2025-Q2"},{"pbr":2.66,"per":null,"quarter":"2025-Q3"},{"pbr":2.13,"per":null,"quarter":"2025-Q4"},{"pbr":1.64,"per":null,"quarter":"2026-Q1"},{"pbr":1.96,"per":null,"quarter":"2026-Q2"},{"pbr":0.8,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.94,"pbr_5y_low":1.61,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.8,"current_per":null,"pbr_5y_high":2.66,"per_5y_high":null,"pbr_5y_median":1.9,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 15 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -3.9%"},"momentum":{"grade":"F","reason":"RSI 15"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.80x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -12.4%"},"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":-8.66,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-12.43,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-37.35,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.18,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":83.99,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-55.59,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-51.9,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.81,"per":null,"close":1.97,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.76,"per":null,"close":1.87,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.9,"per":null,"close":1.95,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.61,"per":null,"close":1.58,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.02,"per":null,"close":1.89,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.66,"per":null,"close":2.41,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.13,"per":null,"close":1.85,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.64,"per":null,"close":1.25,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.96,"per":null,"close":1.35,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-12.4%"}],"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":-0.12,"pbr":1.104,"per":null,"roa":-0.08664369679773004,"roe":-0.12425519546577532,"revenue":3255000.0,"market_cap":26138100.0,"net_income":-2565000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8399385560675883,"total_assets":29604000.0,"total_equity":20643000.0,"profit_margin":-0.7880184331797235,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2740000.0,"operating_margin":-0.8417818740399385},{"eps":-0.1601,"pbr":1.104,"per":null,"roa":-0.1041566265060241,"roe":-0.15109674036528883,"revenue":3386000.0,"market_cap":27039100.0,"net_income":-3458000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.9013585351447135,"total_assets":33200000.0,"total_equity":22886000.0,"profit_margin":-1.0212640283520378,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3650000.0,"operating_margin":-1.077968103957472},{"eps":-0.068,"pbr":null,"per":null,"roa":-0.03911816104315096,"roe":-0.0556682098175001,"revenue":4663000.0,"market_cap":null,"net_income":-1455000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.9468153549217242,"total_assets":37195000.0,"total_equity":26137000.0,"profit_margin":-0.31203088140681967,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1452000.0,"operating_margin":-0.31138751876474374},{"eps":-0.05,"pbr":null,"per":null,"roa":-0.0260707635009311,"roe":-0.03854908583596446,"revenue":5128000.0,"market_cap":null,"net_income":-1050000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.9042511700468019,"total_assets":40275000.0,"total_equity":27238000.0,"profit_margin":-0.2047581903276131,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1292000.0,"operating_margin":-0.25195007800312014},{"eps":-0.08,"pbr":null,"per":null,"roa":-0.04643410242276295,"roe":-0.06306595365418895,"revenue":3895000.0,"market_cap":null,"net_income":-1769000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.9129653401797175,"total_assets":38097000.0,"total_equity":28050000.0,"profit_margin":-0.4541720154043646,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1961000.0,"operating_margin":-0.5034659820282413},{"eps":-0.0751,"pbr":null,"per":null,"roa":-0.04005514475498183,"roe":-0.05422647527910686,"revenue":3608000.0,"market_cap":null,"net_income":-1598000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.9320953436807096,"total_assets":39895000.0,"total_equity":29469000.0,"profit_margin":-0.4429046563192905,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1852000.0,"operating_margin":-0.5133037694013304},{"eps":-0.0563,"pbr":null,"per":null,"roa":-0.027952349685770567,"roe":-0.038581046090108755,"revenue":4797000.0,"market_cap":null,"net_income":-1192000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.9343339587242027,"total_assets":42644000.0,"total_equity":30896000.0,"profit_margin":-0.24848863873254118,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1474000.0,"operating_margin":-0.30727538044611213},{"eps":-0.0551,"pbr":null,"per":null,"roa":-0.026689536878216125,"roe":-0.03659339625599699,"revenue":3849000.0,"market_cap":null,"net_income":-1167000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.9298519095869057,"total_assets":43725000.0,"total_equity":31891000.0,"profit_margin":-0.30319563522992987,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1467000.0,"operating_margin":-0.38113795791114574},{"eps":-0.0516,"pbr":null,"per":null,"roa":-0.025193753614806247,"roe":-0.033402858720323905,"revenue":4322000.0,"market_cap":null,"net_income":-1089000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.928273947246645,"total_assets":43225000.0,"total_equity":32602000.0,"profit_margin":-0.25196668209162426,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1341000.0,"operating_margin":-0.3102730217491902},{"eps":-0.046764926985077275,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":4421000.0,"market_cap":null,"net_income":-982000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.9287491517756163,"total_assets":null,"total_equity":null,"profit_margin":-0.22212169192490386,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1262000.0,"operating_margin":-0.2854557792354671},{"eps":-0.2018,"pbr":null,"per":null,"roa":-0.09156298600311041,"roe":-0.12359321243221179,"revenue":4374000.0,"market_cap":null,"net_income":-4239000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.9451303155006858,"total_assets":46296000.0,"total_equity":34298000.0,"profit_margin":-0.9691358024691358,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4483000.0,"operating_margin":-1.0249199817101051},{"eps":0.05,"pbr":null,"per":null,"roa":0.021567593957992907,"roe":0.028583256305295127,"revenue":6381000.0,"market_cap":null,"net_income":1082305.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.9357467481585958,"total_assets":50182000.0,"total_equity":37865000.0,"profit_margin":0.1696136969127096,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":747000.0,"operating_margin":0.11706629055007052}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Aware Inc","phase":"above-fold","symbol_resolved":true}